date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-20 09:30:00,26.24,26.43,26.08,26.17,132000.0,19.9286,20.0729,19.8071,19.8754,132000.0
2006-07-20 10:00:00,26.18,26.19,26.02,26.18,105500.0,19.883,19.8906,19.7615,19.883,105500.0
2006-07-20 10:30:00,26.18,26.27,26.09,26.27,90500.0,19.883,19.9514,19.8147,19.9514,90500.0
2006-07-20 11:00:00,26.27,26.32,26.2,26.24,39800.0,19.9514,19.9894,19.8982,19.9286,39800.0
2006-07-20 11:30:00,26.24,26.32,26.21,26.29,37500.0,19.9286,19.9894,19.9058,19.9666,37500.0
2006-07-20 12:00:00,26.29,26.31,26.22,26.27,38500.0,19.9666,19.9818,19.9134,19.9514,38500.0
2006-07-20 12:30:00,26.29,26.32,26.23,26.31,63700.0,19.9666,19.9894,19.921,19.9818,63700.0
2006-07-20 13:00:00,26.31,26.34,26.21,26.29,50700.0,19.9818,20.0046,19.9058,19.9666,50700.0
2006-07-20 13:30:00,26.3,26.3,26.17,26.19,66500.0,19.9742,19.9742,19.8754,19.8906,66500.0
2006-07-20 14:00:00,26.2,26.31,26.07,26.11,77400.0,19.8982,19.9818,19.7995,19.8299,77400.0
2006-07-20 14:30:00,26.11,26.25,26.09,26.09,68000.0,19.8299,19.9362,19.8147,19.8147,68000.0
2006-07-20 15:00:00,26.11,26.27,26.08,26.18,68300.0,19.8299,19.9514,19.8071,19.883,68300.0
2006-07-20 15:30:00,26.18,26.19,25.9,25.9,157000.0,19.883,19.8906,19.6704,19.6704,157000.0
2006-07-21 09:30:00,25.86,25.9,25.2,25.34,154900.0,19.64,19.6704,19.1387,19.2451,154900.0
2006-07-21 10:00:00,25.45,25.53,25.29,25.37,80000.0,19.3286,19.3894,19.2071,19.2679,80000.0
2006-07-21 10:30:00,25.36,25.59,25.35,25.47,58300.0,19.2603,19.4349,19.2527,19.3438,58300.0
2006-07-21 11:00:00,25.47,25.55,25.38,25.5,40000.0,19.3438,19.4046,19.2755,19.3666,40000.0
2006-07-21 11:30:00,25.51,25.72,25.5,25.66,37600.0,19.3742,19.5337,19.3666,19.4881,37600.0
2006-07-21 12:00:00,25.66,25.66,25.33,25.49,46100.0,19.4881,19.4881,19.2375,19.359,46100.0
2006-07-21 12:30:00,25.5,25.55,25.37,25.39,37800.0,19.3666,19.4046,19.2679,19.283,37800.0
2006-07-21 13:00:00,25.37,25.43,25.28,25.29,80900.0,19.2679,19.3134,19.1995,19.2071,80900.0
2006-07-21 13:30:00,25.29,25.43,25.28,25.4,83500.0,19.2071,19.3134,19.1995,19.2906,83500.0
2006-07-21 14:00:00,25.39,25.4,25.23,25.36,28300.0,19.283,19.2906,19.1615,19.2603,28300.0
2006-07-21 14:30:00,25.36,25.39,25.25,25.32,42400.0,19.2603,19.283,19.1767,19.2299,42400.0
2006-07-21 15:00:00,25.31,25.32,25.24,25.26,45400.0,19.2223,19.2299,19.1691,19.1843,45400.0
2006-07-21 15:30:00,25.27,25.39,25.27,25.29,137600.0,19.1919,19.283,19.1919,19.2071,137600.0
2006-07-24 09:30:00,25.4,25.67,25.4,25.51,85500.0,19.2906,19.4957,19.2906,19.3742,85500.0
2006-07-24 10:00:00,25.5,25.57,25.47,25.52,73900.0,19.3666,19.4198,19.3438,19.3818,73900.0
2006-07-24 10:30:00,25.53,25.67,25.5,25.56,49000.0,19.3894,19.4957,19.3666,19.4122,49000.0
2006-07-24 11:00:00,25.58,25.61,25.51,25.6,62000.0,19.4273,19.4501,19.3742,19.4425,62000.0
2006-07-24 11:30:00,25.61,25.62,25.51,25.6,59900.0,19.4501,19.4577,19.3742,19.4425,59900.0
2006-07-24 12:00:00,25.62,25.62,25.45,25.54,46000.0,19.4577,19.4577,19.3286,19.397,46000.0
2006-07-24 12:30:00,25.56,25.58,25.47,25.49,38900.0,19.4122,19.4273,19.3438,19.359,38900.0
2006-07-24 13:00:00,25.51,25.58,25.49,25.57,29400.0,19.3742,19.4273,19.359,19.4198,29400.0
2006-07-24 13:30:00,25.58,25.58,25.55,25.55,28500.0,19.4273,19.4273,19.4046,19.4046,28500.0
2006-07-24 14:00:00,25.57,25.61,25.55,25.61,40500.0,19.4198,19.4501,19.4046,19.4501,40500.0
2006-07-24 14:30:00,25.6,25.74,25.6,25.71,69800.0,19.4425,19.5489,19.4425,19.5261,69800.0
2006-07-24 15:00:00,25.72,25.8,25.69,25.78,71300.0,19.5337,19.5944,19.5109,19.5792,71300.0
2006-07-24 15:30:00,25.79,25.8,25.7,25.73,139300.0,19.5868,19.5944,19.5185,19.5413,139300.0
2006-07-25 09:30:00,25.67,25.99,25.67,25.93,48100.0,19.4957,19.7387,19.4957,19.6932,48100.0
2006-07-25 10:00:00,25.93,26.09,25.93,26.02,48300.0,19.6932,19.8147,19.6932,19.7615,48300.0
2006-07-25 10:30:00,26.02,26.04,25.83,26.0,54700.0,19.7615,19.7767,19.6172,19.7463,54700.0
2006-07-25 11:00:00,26.0,26.03,25.89,26.01,31500.0,19.7463,19.7691,19.6628,19.7539,31500.0
2006-07-25 11:30:00,26.0,26.01,25.88,25.95,22700.0,19.7463,19.7539,19.6552,19.7084,22700.0
2006-07-25 12:00:00,25.94,25.98,25.94,25.98,17000.0,19.7008,19.7311,19.7008,19.7311,17000.0
2006-07-25 12:30:00,25.98,26.02,25.96,25.98,21600.0,19.7311,19.7615,19.716,19.7311,21600.0
2006-07-25 13:00:00,25.96,25.99,25.95,25.98,31000.0,19.716,19.7387,19.7084,19.7311,31000.0
2006-07-25 13:30:00,25.99,25.99,25.88,25.97,24400.0,19.7387,19.7387,19.6552,19.7235,24400.0
2006-07-25 14:00:00,25.99,25.99,25.87,25.95,86700.0,19.7387,19.7387,19.6476,19.7084,86700.0
2006-07-25 14:30:00,25.94,25.99,25.9,25.99,58500.0,19.7008,19.7387,19.6704,19.7387,58500.0
2006-07-25 15:00:00,25.98,26.12,25.05,26.11,115400.0,19.7311,19.8375,19.0248,19.8299,115400.0
2006-07-25 15:30:00,26.11,26.19,26.07,26.12,96500.0,19.8299,19.8906,19.7995,19.8375,96500.0
2006-07-26 09:30:00,26.1,26.23,26.0,26.11,66400.0,19.8223,19.921,19.7463,19.8299,66400.0
2006-07-26 10:00:00,26.14,26.14,25.98,26.06,65900.0,19.8527,19.8527,19.7311,19.7919,65900.0
2006-07-26 10:30:00,26.04,26.12,25.89,26.1,31200.0,19.7767,19.8375,19.6628,19.8223,31200.0
2006-07-26 11:00:00,26.1,26.11,26.0,26.03,35200.0,19.8223,19.8299,19.7463,19.7691,35200.0
2006-07-26 11:30:00,26.03,26.06,25.93,26.0,44000.0,19.7691,19.7919,19.6932,19.7463,44000.0
2006-07-26 12:00:00,26.02,26.22,26.01,26.06,45300.0,19.7615,19.9134,19.7539,19.7919,45300.0
2006-07-26 12:30:00,26.04,26.08,25.95,26.0,18000.0,19.7767,19.8071,19.7084,19.7463,18000.0
2006-07-26 13:00:00,26.02,26.11,26.0,26.02,27900.0,19.7615,19.8299,19.7463,19.7615,27900.0
2006-07-26 13:30:00,26.02,26.15,26.02,26.14,40300.0,19.7615,19.8603,19.7615,19.8527,40300.0
2006-07-26 14:00:00,26.13,26.25,26.07,26.2,81700.0,19.8451,19.9362,19.7995,19.8982,81700.0
2006-07-26 14:30:00,26.21,26.4,26.21,26.32,47800.0,19.9058,20.0501,19.9058,19.9894,47800.0
2006-07-26 15:00:00,26.33,26.43,26.27,26.41,80200.0,19.997,20.0729,19.9514,20.0577,80200.0
2006-07-26 15:30:00,26.42,26.6,26.35,26.51,210900.0,20.0653,20.202,20.0121,20.1337,210900.0
2006-07-27 09:30:00,26.54,26.8,26.49,26.52,76100.0,20.1564,20.3539,20.1185,20.1413,76100.0
2006-07-27 10:00:00,26.51,26.55,26.34,26.34,79200.0,20.1337,20.164,20.0046,20.0046,79200.0
2006-07-27 10:30:00,26.34,26.47,26.24,26.42,67300.0,20.0046,20.1033,19.9286,20.0653,67300.0
2006-07-27 11:00:00,26.42,26.56,26.35,26.56,27000.0,20.0653,20.1716,20.0121,20.1716,27000.0
2006-07-27 11:30:00,26.54,26.56,26.24,26.38,24500.0,20.1564,20.1716,19.9286,20.0349,24500.0
2006-07-27 12:00:00,26.38,26.44,26.36,26.4,15900.0,20.0349,20.0805,20.0197,20.0501,15900.0
2006-07-27 12:30:00,26.4,26.43,26.33,26.39,19900.0,20.0501,20.0729,19.997,20.0425,19900.0
2006-07-27 13:00:00,26.38,26.42,26.32,26.36,48700.0,20.0349,20.0653,19.9894,20.0197,48700.0
2006-07-27 13:30:00,26.36,26.37,26.13,26.14,35000.0,20.0197,20.0273,19.8451,19.8527,35000.0
2006-07-27 14:00:00,26.11,26.31,26.0,26.31,63500.0,19.8299,19.9818,19.7463,19.9818,63500.0
2006-07-27 14:30:00,26.32,26.39,26.29,26.39,64700.0,19.9894,20.0425,19.9666,20.0425,64700.0
2006-07-27 15:00:00,26.39,26.49,26.39,26.39,57100.0,20.0425,20.1185,20.0425,20.0425,57100.0
2006-07-27 15:30:00,26.4,26.41,26.13,26.13,113500.0,20.0501,20.0577,19.8451,19.8451,113500.0
2006-07-28 09:30:00,26.16,26.25,26.09,26.11,93400.0,19.8678,19.9362,19.8147,19.8299,93400.0
2006-07-28 10:00:00,26.11,26.19,25.56,25.69,100000.0,19.8299,19.8906,19.4122,19.5109,100000.0
2006-07-28 10:30:00,25.68,25.97,25.64,25.96,43700.0,19.5033,19.7235,19.4729,19.716,43700.0
2006-07-28 11:00:00,25.96,26.17,25.94,26.16,58800.0,19.716,19.8754,19.7008,19.8678,58800.0
2006-07-28 11:30:00,26.15,26.17,25.99,26.08,39500.0,19.8603,19.8754,19.7387,19.8071,39500.0
2006-07-28 12:00:00,26.09,26.27,26.0,26.26,56800.0,19.8147,19.9514,19.7463,19.9438,56800.0
2006-07-28 12:30:00,26.27,26.55,26.2,26.52,56200.0,19.9514,20.164,19.8982,20.1413,56200.0
2006-07-28 13:00:00,26.54,26.63,26.25,26.45,59500.0,20.1564,20.2248,19.9362,20.0881,59500.0
2006-07-28 13:30:00,26.5,26.55,26.42,26.47,34700.0,20.1261,20.164,20.0653,20.1033,34700.0
2006-07-28 14:00:00,26.47,26.58,26.44,26.56,27100.0,20.1033,20.1868,20.0805,20.1716,27100.0
2006-07-28 14:30:00,26.53,26.73,26.53,26.68,75800.0,20.1489,20.3007,20.1489,20.2628,75800.0
2006-07-28 15:00:00,26.69,26.82,26.68,26.73,60000.0,20.2704,20.3691,20.2628,20.3007,60000.0
2006-07-28 15:30:00,26.73,26.91,26.72,26.86,95600.0,20.3007,20.4375,20.2932,20.3995,95600.0
2006-07-31 09:30:00,26.91,26.93,26.55,26.7,44200.0,20.4375,20.4526,20.164,20.278,44200.0
2006-07-31 10:00:00,26.71,26.88,26.54,26.79,45700.0,20.2856,20.4147,20.1564,20.3463,45700.0
2006-07-31 10:30:00,26.75,26.81,26.69,26.74,29000.0,20.3159,20.3615,20.2704,20.3083,29000.0
2006-07-31 11:00:00,26.76,26.81,26.63,26.63,24300.0,20.3235,20.3615,20.2248,20.2248,24300.0
2006-07-31 11:30:00,26.65,26.73,26.6,26.72,21200.0,20.24,20.3007,20.202,20.2932,21200.0
2006-07-31 12:00:00,26.7,26.74,26.67,26.7,14200.0,20.278,20.3083,20.2552,20.278,14200.0
2006-07-31 12:30:00,26.73,26.74,26.7,26.7,39600.0,20.3007,20.3083,20.278,20.278,39600.0
2006-07-31 13:00:00,26.7,26.77,26.7,26.74,26700.0,20.278,20.3311,20.278,20.3083,26700.0
2006-07-31 13:30:00,26.76,27.07,26.74,26.95,43300.0,20.3235,20.559,20.3083,20.4678,43300.0
2006-07-31 14:00:00,26.95,27.21,26.95,27.15,42700.0,20.4678,20.6653,20.4678,20.6197,42700.0
2006-07-31 14:30:00,27.14,27.23,27.13,27.21,69600.0,20.6121,20.6805,20.6045,20.6653,69600.0
2006-07-31 15:00:00,27.22,27.43,27.18,27.36,117300.0,20.6729,20.8324,20.6425,20.7792,117300.0
2006-07-31 15:30:00,27.35,27.43,27.35,27.4,122500.0,20.7716,20.8324,20.7716,20.8096,122500.0
2006-08-01 09:30:00,27.26,27.49,26.82,26.84,91200.0,20.7033,20.8779,20.3691,20.3843,91200.0
2006-08-01 10:00:00,26.88,26.89,26.56,26.57,92700.0,20.4147,20.4223,20.1716,20.1792,92700.0
2006-08-01 10:30:00,26.57,26.67,26.56,26.58,56600.0,20.1792,20.2552,20.1716,20.1868,56600.0
2006-08-01 11:00:00,26.58,26.74,26.58,26.71,58000.0,20.1868,20.3083,20.1868,20.2856,58000.0
2006-08-01 11:30:00,26.71,26.77,26.65,26.66,27500.0,20.2856,20.3311,20.24,20.2476,27500.0
2006-08-01 12:00:00,26.67,26.68,26.52,26.59,27000.0,20.2552,20.2628,20.1413,20.1944,27000.0
2006-08-01 12:30:00,26.58,26.58,26.43,26.53,32600.0,20.1868,20.1868,20.0729,20.1489,32600.0
2006-08-01 13:00:00,26.54,26.54,26.35,26.35,27800.0,20.1564,20.1564,20.0121,20.0121,27800.0
2006-08-01 13:30:00,26.34,26.39,26.16,26.22,64800.0,20.0046,20.0425,19.8678,19.9134,64800.0
2006-08-01 14:00:00,26.22,26.36,26.22,26.28,37900.0,19.9134,20.0197,19.9134,19.959,37900.0
2006-08-01 14:30:00,26.3,26.3,26.2,26.24,40400.0,19.9742,19.9742,19.8982,19.9286,40400.0
2006-08-01 15:00:00,26.24,26.26,25.92,26.09,109300.0,19.9286,19.9438,19.6856,19.8147,109300.0
2006-08-01 15:30:00,26.09,26.92,26.0,26.09,135000.0,19.8147,20.445,19.7463,19.8147,135000.0
2006-08-02 09:30:00,27.22,27.4,25.85,26.74,248500.0,20.6729,20.8096,19.6324,20.3083,248500.0
2006-08-02 10:00:00,26.74,26.93,26.33,26.63,90300.0,20.3083,20.4526,19.997,20.2248,90300.0
2006-08-02 10:30:00,26.68,26.73,26.46,26.66,46700.0,20.2628,20.3007,20.0957,20.2476,46700.0
2006-08-02 11:00:00,26.65,26.77,26.59,26.73,71200.0,20.24,20.3311,20.1944,20.3007,71200.0
2006-08-02 11:30:00,26.71,27.11,26.66,27.05,62700.0,20.2856,20.5893,20.2476,20.5438,62700.0
2006-08-02 12:00:00,27.07,27.08,26.84,26.96,45400.0,20.559,20.5666,20.3843,20.4754,45400.0
2006-08-02 12:30:00,26.98,27.19,26.96,27.18,41100.0,20.4906,20.6501,20.4754,20.6425,41100.0
2006-08-02 13:00:00,27.17,27.2,27.15,27.19,33600.0,20.6349,20.6577,20.6197,20.6501,33600.0
2006-08-02 13:30:00,27.19,27.25,27.14,27.22,56900.0,20.6501,20.6957,20.6121,20.6729,56900.0
2006-08-02 14:00:00,27.24,27.25,27.01,27.16,45600.0,20.6881,20.6957,20.5134,20.6273,45600.0
2006-08-02 14:30:00,27.16,27.17,26.75,27.08,59000.0,20.6273,20.6349,20.3159,20.5666,59000.0
2006-08-02 15:00:00,27.1,27.1,26.75,26.87,60700.0,20.5818,20.5818,20.3159,20.4071,60700.0
2006-08-02 15:30:00,26.87,26.94,26.76,26.81,110400.0,20.4071,20.4602,20.3235,20.3615,110400.0
2006-08-03 09:30:00,26.84,27.27,26.39,27.25,163300.0,20.3843,20.7109,20.0425,20.6957,163300.0
2006-08-03 10:00:00,27.24,27.6,27.18,27.52,143100.0,20.6881,20.9615,20.6425,20.9007,143100.0
2006-08-03 10:30:00,27.54,27.69,27.38,27.5,103400.0,20.9159,21.0298,20.7944,20.8855,103400.0
2006-08-03 11:00:00,27.58,27.68,27.51,27.56,53100.0,20.9463,21.0222,20.8931,20.9311,53100.0
2006-08-03 11:30:00,27.55,27.56,27.48,27.55,32700.0,20.9235,20.9311,20.8704,20.9235,32700.0
2006-08-03 12:00:00,27.55,27.72,27.54,27.72,32400.0,20.9235,21.0526,20.9159,21.0526,32400.0
2006-08-03 12:30:00,27.72,27.75,27.67,27.71,31200.0,21.0526,21.0754,21.0147,21.045,31200.0
2006-08-03 13:00:00,27.71,28.05,27.71,27.95,72400.0,21.045,21.3033,21.045,21.2273,72400.0
2006-08-03 13:30:00,27.97,28.22,27.91,28.22,46000.0,21.2425,21.4324,21.1969,21.4324,46000.0
2006-08-03 14:00:00,28.21,28.37,27.93,28.35,99400.0,21.4248,21.5463,21.2121,21.5311,99400.0
2006-08-03 14:30:00,28.35,28.43,28.33,28.39,53800.0,21.5311,21.5919,21.5159,21.5615,53800.0
2006-08-03 15:00:00,28.39,28.73,28.3,28.68,134800.0,21.5615,21.8197,21.4931,21.7817,134800.0
2006-08-03 15:30:00,28.68,28.72,28.47,28.58,161700.0,21.7817,21.8121,21.6222,21.7058,161700.0
2006-08-04 09:30:00,28.98,29.22,28.91,29.08,149700.0,22.0096,22.1918,21.9564,22.0855,149700.0
2006-08-04 10:00:00,29.13,29.18,28.95,29.06,98100.0,22.1235,22.1615,21.9868,22.0703,98100.0
2006-08-04 10:30:00,29.06,29.09,28.96,29.0,63700.0,22.0703,22.0931,21.9944,22.0248,63700.0
2006-08-04 11:00:00,29.0,29.04,28.97,29.03,48400.0,22.0248,22.0551,22.002,22.0475,48400.0
2006-08-04 11:30:00,29.03,29.04,28.92,28.92,44500.0,22.0475,22.0551,21.964,21.964,44500.0
2006-08-04 12:00:00,28.92,29.0,28.86,28.9,99700.0,21.964,22.0248,21.9184,21.9488,99700.0
2006-08-04 12:30:00,28.9,28.9,28.6,28.61,79600.0,21.9488,21.9488,21.721,21.7286,79600.0
2006-08-04 13:00:00,28.62,28.71,28.46,28.55,100200.0,21.7362,21.8045,21.6146,21.683,100200.0
2006-08-04 13:30:00,28.56,28.59,28.22,28.28,84000.0,21.6906,21.7134,21.4324,21.4779,84000.0
2006-08-04 14:00:00,28.27,28.34,27.79,27.81,95200.0,21.4703,21.5235,21.1058,21.121,95200.0
2006-08-04 14:30:00,27.8,27.82,27.46,27.65,79700.0,21.1134,21.1286,20.8552,20.9995,79700.0
2006-08-04 15:00:00,27.63,27.82,27.42,27.72,64500.0,20.9843,21.1286,20.8248,21.0526,64500.0
2006-08-04 15:30:00,27.74,27.9,27.66,27.88,110600.0,21.0678,21.1893,21.0071,21.1741,110600.0
2006-08-07 09:30:00,27.66,27.85,27.53,27.85,53800.0,21.0071,21.1514,20.9083,21.1514,53800.0
2006-08-07 10:00:00,27.9,28.19,27.9,27.98,70400.0,21.1893,21.4096,21.1893,21.2501,70400.0
2006-08-07 10:30:00,27.97,28.01,27.87,27.94,33500.0,21.2425,21.2729,21.1665,21.2197,33500.0
2006-08-07 11:00:00,27.95,27.98,27.72,27.72,29400.0,21.2273,21.2501,21.0526,21.0526,29400.0
2006-08-07 11:30:00,27.72,27.93,27.67,27.9,29300.0,21.0526,21.2121,21.0147,21.1893,29300.0
2006-08-07 12:00:00,27.92,27.97,27.8,27.88,17700.0,21.2045,21.2425,21.1134,21.1741,17700.0
2006-08-07 12:30:00,27.88,28.05,27.87,28.0,35100.0,21.1741,21.3033,21.1665,21.2653,35100.0
2006-08-07 13:00:00,28.01,28.06,27.9,28.06,24100.0,21.2729,21.3108,21.1893,21.3108,24100.0
2006-08-07 13:30:00,28.07,28.38,27.9,28.25,99700.0,21.3184,21.5539,21.1893,21.4551,99700.0
2006-08-07 14:00:00,28.24,28.26,28.15,28.15,39900.0,21.4476,21.4627,21.3792,21.3792,39900.0
2006-08-07 14:30:00,28.15,28.2,28.11,28.16,39700.0,21.3792,21.4172,21.3488,21.3868,39700.0
2006-08-07 15:00:00,28.15,28.25,28.13,28.2,71200.0,21.3792,21.4551,21.364,21.4172,71200.0
2006-08-07 15:30:00,28.19,28.25,28.16,28.21,68300.0,21.4096,21.4551,21.3868,21.4248,68300.0
2006-08-08 09:30:00,28.13,28.35,28.13,28.35,76400.0,21.364,21.5311,21.364,21.5311,76400.0
2006-08-08 10:00:00,28.34,28.63,28.34,28.42,49900.0,21.5235,21.7437,21.5235,21.5843,49900.0
2006-08-08 10:30:00,28.41,28.43,28.19,28.24,28400.0,21.5767,21.5919,21.4096,21.4476,28400.0
2006-08-08 11:00:00,28.23,28.29,28.15,28.26,26800.0,21.44,21.4855,21.3792,21.4627,26800.0
2006-08-08 11:30:00,28.28,28.29,28.04,28.11,24000.0,21.4779,21.4855,21.2957,21.3488,24000.0
2006-08-08 12:00:00,28.1,28.13,28.04,28.07,15200.0,21.3412,21.364,21.2957,21.3184,15200.0
2006-08-08 12:30:00,28.05,28.11,28.05,28.07,8000.0,21.3033,21.3488,21.3033,21.3184,8000.0
2006-08-08 13:00:00,28.08,28.12,28.04,28.04,13000.0,21.326,21.3564,21.2957,21.2957,13000.0
2006-08-08 13:30:00,28.04,28.1,27.97,28.1,35700.0,21.2957,21.3412,21.2425,21.3412,35700.0
2006-08-08 14:00:00,28.08,28.49,27.98,28.06,85000.0,21.326,21.6374,21.2501,21.3108,85000.0
2006-08-08 14:30:00,28.08,28.25,27.9,27.97,86000.0,21.326,21.4551,21.1893,21.2425,86000.0
2006-08-08 15:00:00,27.94,27.97,27.66,27.71,62300.0,21.2197,21.2425,21.0071,21.045,62300.0
2006-08-08 15:30:00,27.71,27.88,27.55,27.72,77600.0,21.045,21.1741,20.9235,21.0526,77600.0
2006-08-09 09:30:00,28.18,28.4,28.02,28.22,67500.0,21.402,21.5691,21.2805,21.4324,67500.0
2006-08-09 10:00:00,28.24,28.3,28.03,28.18,37800.0,21.4476,21.4931,21.2881,21.402,37800.0
2006-08-09 10:30:00,28.18,28.18,27.96,28.1,36700.0,21.402,21.402,21.2349,21.3412,36700.0
2006-08-09 11:00:00,28.11,28.24,28.07,28.22,28900.0,21.3488,21.4476,21.3184,21.4324,28900.0
2006-08-09 11:30:00,28.22,28.57,28.22,28.26,61100.0,21.4324,21.6982,21.4324,21.4627,61100.0
2006-08-09 12:00:00,28.29,28.37,28.22,28.29,11900.0,21.4855,21.5463,21.4324,21.4855,11900.0
2006-08-09 12:30:00,28.27,28.27,28.03,28.07,23700.0,21.4703,21.4703,21.2881,21.3184,23700.0
2006-08-09 13:00:00,28.07,28.13,27.96,28.03,16800.0,21.3184,21.364,21.2349,21.2881,16800.0
2006-08-09 13:30:00,28.03,28.08,27.95,28.03,20400.0,21.2881,21.326,21.2273,21.2881,20400.0
2006-08-09 14:00:00,28.03,28.15,28.01,28.14,47600.0,21.2881,21.3792,21.2729,21.3716,47600.0
2006-08-09 14:30:00,28.15,28.17,27.99,28.04,66300.0,21.3792,21.3944,21.2577,21.2957,66300.0
2006-08-09 15:00:00,28.04,28.04,27.77,27.77,45500.0,21.2957,21.2957,21.0906,21.0906,45500.0
2006-08-09 15:30:00,27.78,27.78,27.69,27.76,78900.0,21.0982,21.0982,21.0298,21.083,78900.0
2006-08-10 09:30:00,27.7,28.22,27.7,27.99,108200.0,21.0374,21.4324,21.0374,21.2577,108200.0
2006-08-10 10:00:00,27.96,28.09,27.75,28.07,56900.0,21.2349,21.3336,21.0754,21.3184,56900.0
2006-08-10 10:30:00,28.09,28.18,27.93,28.02,46800.0,21.3336,21.402,21.2121,21.2805,46800.0
2006-08-10 11:00:00,28.02,28.19,27.96,28.1,23300.0,21.2805,21.4096,21.2349,21.3412,23300.0
2006-08-10 11:30:00,28.1,28.13,28.03,28.11,21600.0,21.3412,21.364,21.2881,21.3488,21600.0
2006-08-10 12:00:00,28.11,28.18,28.05,28.16,26800.0,21.3488,21.402,21.3033,21.3868,26800.0
2006-08-10 12:30:00,28.17,28.25,28.17,28.21,21000.0,21.3944,21.4551,21.3944,21.4248,21000.0
2006-08-10 13:00:00,28.21,28.21,28.07,28.17,21600.0,21.4248,21.4248,21.3184,21.3944,21600.0
2006-08-10 13:30:00,28.19,28.38,28.18,28.29,46300.0,21.4096,21.5539,21.402,21.4855,46300.0
2006-08-10 14:00:00,28.32,28.48,28.32,28.43,54300.0,21.5083,21.6298,21.5083,21.5919,54300.0
2006-08-10 14:30:00,28.44,28.48,28.3,28.47,42900.0,21.5994,21.6298,21.4931,21.6222,42900.0
2006-08-10 15:00:00,28.48,28.66,28.43,28.58,81000.0,21.6298,21.7665,21.5919,21.7058,81000.0
2006-08-10 15:30:00,28.58,28.7,28.57,28.69,119200.0,21.7058,21.7969,21.6982,21.7893,119200.0
2006-08-11 09:30:00,28.54,29.12,28.54,29.07,125800.0,21.6754,22.1159,21.6754,22.0779,125800.0
2006-08-11 10:00:00,29.05,29.19,29.03,29.05,56700.0,22.0627,22.1691,22.0475,22.0627,56700.0
2006-08-11 10:30:00,29.04,29.07,28.95,29.0,31800.0,22.0551,22.0779,21.9868,22.0248,31800.0
2006-08-11 11:00:00,28.99,29.05,28.88,28.99,46100.0,22.0172,22.0627,21.9336,22.0172,46100.0
2006-08-11 11:30:00,29.0,29.27,28.99,29.11,107200.0,22.0248,22.2298,22.0172,22.1083,107200.0
2006-08-11 12:00:00,29.11,29.19,29.08,29.18,44600.0,22.1083,22.1691,22.0855,22.1615,44600.0
2006-08-11 12:30:00,29.17,29.2,29.08,29.14,23200.0,22.1539,22.1766,22.0855,22.1311,23200.0
2006-08-11 13:00:00,29.15,29.15,29.0,29.01,32600.0,22.1387,22.1387,22.0248,22.0323,32600.0
2006-08-11 13:30:00,29.01,29.16,29.01,29.16,34100.0,22.0323,22.1463,22.0323,22.1463,34100.0
2006-08-11 14:00:00,29.17,29.19,29.09,29.13,38500.0,22.1539,22.1691,22.0931,22.1235,38500.0
2006-08-11 14:30:00,29.13,29.2,29.11,29.17,43100.0,22.1235,22.1766,22.1083,22.1539,43100.0
2006-08-11 15:00:00,29.18,29.2,29.12,29.16,57400.0,22.1615,22.1766,22.1159,22.1463,57400.0
2006-08-11 15:30:00,29.16,29.17,29.09,29.09,95800.0,22.1463,22.1539,22.0931,22.0931,95800.0
2006-08-14 09:30:00,29.39,29.5,29.3,29.35,114600.0,22.3209,22.4045,22.2526,22.2906,114600.0
2006-08-14 10:00:00,29.36,29.36,28.91,28.98,63500.0,22.2982,22.2982,21.9564,22.0096,63500.0
2006-08-14 10:30:00,28.96,29.12,28.95,29.12,35500.0,21.9944,22.1159,21.9868,22.1159,35500.0
2006-08-14 11:00:00,29.12,29.49,29.1,29.43,67600.0,22.1159,22.3969,22.1007,22.3513,67600.0
2006-08-14 11:30:00,29.43,29.47,29.41,29.45,27800.0,22.3513,22.3817,22.3361,22.3665,27800.0
2006-08-14 12:00:00,29.45,29.47,29.38,29.44,41000.0,22.3665,22.3817,22.3134,22.3589,41000.0
2006-08-14 12:30:00,29.44,29.45,29.4,29.43,17900.0,22.3589,22.3665,22.3285,22.3513,17900.0
2006-08-14 13:00:00,29.44,29.48,29.43,29.46,21500.0,22.3589,22.3893,22.3513,22.3741,21500.0
2006-08-14 13:30:00,29.48,29.58,29.46,29.5,53700.0,22.3893,22.4652,22.3741,22.4045,53700.0
2006-08-14 14:00:00,29.51,29.57,29.38,29.42,42700.0,22.4121,22.4577,22.3134,22.3437,42700.0
2006-08-14 14:30:00,29.45,29.51,29.35,29.36,37400.0,22.3665,22.4121,22.2906,22.2982,37400.0
2006-08-14 15:00:00,29.35,29.36,29.24,29.33,62900.0,22.2906,22.2982,22.207,22.2754,62900.0
2006-08-14 15:30:00,29.33,29.35,29.23,29.29,54700.0,22.2754,22.2906,22.1994,22.245,54700.0
2006-08-15 09:30:00,29.69,30.0,29.61,29.86,93100.0,22.5488,22.7842,22.488,22.6779,93100.0
2006-08-15 10:00:00,29.86,29.93,29.77,29.87,52800.0,22.6779,22.7311,22.6095,22.6855,52800.0
2006-08-15 10:30:00,29.87,30.0,29.83,29.98,57800.0,22.6855,22.7842,22.6551,22.769,57800.0
2006-08-15 11:00:00,29.98,30.13,29.87,30.0,77300.0,22.769,22.883,22.6855,22.7842,77300.0
2006-08-15 11:30:00,30.02,30.02,29.69,29.69,86900.0,22.7994,22.7994,22.5488,22.5488,86900.0
2006-08-15 12:00:00,29.7,29.9,29.7,29.8,28700.0,22.5564,22.7083,22.5564,22.6323,28700.0
2006-08-15 12:30:00,29.81,29.94,29.8,29.9,11400.0,22.6399,22.7387,22.6323,22.7083,11400.0
2006-08-15 13:00:00,29.89,29.89,29.77,29.83,23500.0,22.7007,22.7007,22.6095,22.6551,23500.0
2006-08-15 13:30:00,29.82,29.9,29.8,29.89,33000.0,22.6475,22.7083,22.6323,22.7007,33000.0
2006-08-15 14:00:00,29.9,29.94,29.78,29.93,51700.0,22.7083,22.7387,22.6171,22.7311,51700.0
2006-08-15 14:30:00,29.94,30.02,29.92,30.02,57400.0,22.7387,22.7994,22.7235,22.7994,57400.0
2006-08-15 15:00:00,30.01,30.05,29.99,30.04,61200.0,22.7918,22.8222,22.7766,22.8146,61200.0
2006-08-15 15:30:00,30.04,30.06,29.94,30.05,84500.0,22.8146,22.8298,22.7387,22.8222,84500.0
2006-08-16 09:30:00,30.19,30.4,30.05,30.14,126500.0,22.9285,23.088,22.8222,22.8906,126500.0
2006-08-16 10:00:00,30.15,30.18,30.06,30.11,50500.0,22.8981,22.9209,22.8298,22.8678,50500.0
2006-08-16 10:30:00,30.12,30.39,30.09,30.37,50800.0,22.8754,23.0804,22.8526,23.0652,50800.0
2006-08-16 11:00:00,30.38,30.38,30.19,30.19,42100.0,23.0728,23.0728,22.9285,22.9285,42100.0
2006-08-16 11:30:00,30.2,30.31,30.16,30.26,31700.0,22.9361,23.0197,22.9057,22.9817,31700.0
2006-08-16 12:00:00,30.27,30.4,30.25,30.39,31300.0,22.9893,23.088,22.9741,23.0804,31300.0
2006-08-16 12:30:00,30.4,30.47,30.36,30.42,47500.0,23.088,23.1412,23.0576,23.1032,47500.0
2006-08-16 13:00:00,30.43,30.56,30.41,30.51,40500.0,23.1108,23.2095,23.0956,23.1716,40500.0
2006-08-16 13:30:00,30.51,30.52,28.9,29.09,519200.0,23.1716,23.1792,21.9488,22.0931,519200.0
2006-08-16 14:00:00,29.08,29.56,28.95,29.45,345000.0,22.0855,22.4501,21.9868,22.3665,345000.0
2006-08-16 14:30:00,29.44,29.48,29.26,29.4,154700.0,22.3589,22.3893,22.2222,22.3285,154700.0
2006-08-16 15:00:00,29.39,29.87,29.39,29.82,174100.0,22.3209,22.6855,22.3209,22.6475,174100.0
2006-08-16 15:30:00,29.81,29.92,29.81,29.89,153100.0,22.6399,22.7235,22.6399,22.7007,153100.0
2006-08-17 09:30:00,29.83,29.84,29.39,29.71,157500.0,22.6551,22.6627,22.3209,22.564,157500.0
2006-08-17 10:00:00,29.72,30.09,29.71,30.08,101600.0,22.5716,22.8526,22.564,22.845,101600.0
2006-08-17 10:30:00,30.05,30.08,29.83,30.08,57800.0,22.8222,22.845,22.6551,22.845,57800.0
2006-08-17 11:00:00,30.09,30.32,30.05,30.3,114600.0,22.8526,23.0273,22.8222,23.0121,114600.0
2006-08-17 11:30:00,30.3,30.46,30.3,30.33,59500.0,23.0121,23.1336,23.0121,23.0349,59500.0
2006-08-17 12:00:00,30.32,30.49,30.23,30.31,101100.0,23.0273,23.1564,22.9589,23.0197,101100.0
2006-08-17 12:30:00,30.29,30.65,30.29,30.61,62100.0,23.0045,23.2779,23.0045,23.2475,62100.0
2006-08-17 13:00:00,30.6,30.61,30.47,30.52,38500.0,23.2399,23.2475,23.1412,23.1792,38500.0
2006-08-17 13:30:00,30.54,30.58,30.42,30.52,106800.0,23.1943,23.2247,23.1032,23.1792,106800.0
2006-08-17 14:00:00,30.52,30.55,30.35,30.35,70900.0,23.1792,23.2019,23.05,23.05,70900.0
2006-08-17 14:30:00,30.36,30.55,30.34,30.43,65200.0,23.0576,23.2019,23.0424,23.1108,65200.0
2006-08-17 15:00:00,30.45,30.5,30.43,30.44,38900.0,23.126,23.164,23.1108,23.1184,38900.0
2006-08-17 15:30:00,30.44,30.58,30.44,30.56,70700.0,23.1184,23.2247,23.1184,23.2095,70700.0
2006-08-18 09:30:00,30.66,30.67,30.05,30.07,114900.0,23.2855,23.2931,22.8222,22.8374,114900.0
2006-08-18 10:00:00,30.09,30.3,30.07,30.07,71900.0,22.8526,23.0121,22.8374,22.8374,71900.0
2006-08-18 10:30:00,30.07,30.23,30.07,30.15,33400.0,22.8374,22.9589,22.8374,22.8981,33400.0
2006-08-18 11:00:00,30.15,30.29,30.11,30.13,23300.0,22.8981,23.0045,22.8678,22.883,23300.0
2006-08-18 11:30:00,30.12,30.16,30.07,30.15,37300.0,22.8754,22.9057,22.8374,22.8981,37300.0
2006-08-18 12:00:00,30.16,30.18,30.14,30.18,20400.0,22.9057,22.9209,22.8906,22.9209,20400.0
2006-08-18 12:30:00,30.18,30.21,30.16,30.19,18000.0,22.9209,22.9437,22.9057,22.9285,18000.0
2006-08-18 13:00:00,30.2,30.25,30.19,30.21,33300.0,22.9361,22.9741,22.9285,22.9437,33300.0
2006-08-18 13:30:00,30.21,30.28,30.18,30.18,36600.0,22.9437,22.9969,22.9209,22.9209,36600.0
2006-08-18 14:00:00,30.17,30.26,30.15,30.21,29300.0,22.9133,22.9817,22.8981,22.9437,29300.0
2006-08-18 14:30:00,30.22,30.28,30.2,30.2,47100.0,22.9513,22.9969,22.9361,22.9361,47100.0
2006-08-18 15:00:00,30.2,30.25,30.15,30.21,41800.0,22.9361,22.9741,22.8981,22.9437,41800.0
2006-08-18 15:30:00,30.2,30.24,30.13,30.2,163000.0,22.9361,22.9665,22.883,22.9361,163000.0
2006-08-21 09:30:00,30.01,30.3,29.61,29.94,146500.0,22.7918,23.0121,22.488,22.7387,146500.0
2006-08-21 10:00:00,29.94,30.0,29.84,29.85,49100.0,22.7387,22.7842,22.6627,22.6703,49100.0
2006-08-21 10:30:00,29.86,29.94,29.86,29.9,41100.0,22.6779,22.7387,22.6779,22.7083,41100.0
2006-08-21 11:00:00,29.9,29.94,29.87,29.92,56400.0,22.7083,22.7387,22.6855,22.7235,56400.0
2006-08-21 11:30:00,29.92,29.95,29.91,29.94,40400.0,22.7235,22.7463,22.7159,22.7387,40400.0
2006-08-21 12:00:00,29.94,30.75,29.93,30.62,96800.0,22.7387,23.3538,22.7311,23.2551,96800.0
2006-08-21 12:30:00,30.65,30.72,30.34,30.64,43200.0,23.2779,23.331,23.0424,23.2703,43200.0
2006-08-21 13:00:00,30.66,30.91,30.65,30.82,66300.0,23.2855,23.4753,23.2779,23.407,66300.0
2006-08-21 13:30:00,30.82,30.87,30.78,30.86,44600.0,23.407,23.445,23.3766,23.4374,44600.0
2006-08-21 14:00:00,30.86,31.07,30.85,31.03,78900.0,23.4374,23.5969,23.4298,23.5665,78900.0
2006-08-21 14:30:00,31.03,31.27,31.02,31.21,96500.0,23.5665,23.7488,23.5589,23.7032,96500.0
2006-08-21 15:00:00,31.21,31.35,31.16,31.25,105700.0,23.7032,23.8095,23.6652,23.7336,105700.0
2006-08-21 15:30:00,31.25,31.39,31.24,31.29,166700.0,23.7336,23.8399,23.726,23.7639,166700.0
2006-08-22 09:30:00,31.17,31.47,31.02,31.35,105200.0,23.6728,23.9007,23.5589,23.8095,105200.0
2006-08-22 10:00:00,31.35,31.38,31.14,31.22,55700.0,23.8095,23.8323,23.65,23.7108,55700.0
2006-08-22 10:30:00,31.21,31.33,31.16,31.28,32900.0,23.7032,23.7943,23.6652,23.7564,32900.0
2006-08-22 11:00:00,31.28,31.45,31.25,31.45,40700.0,23.7564,23.8855,23.7336,23.8855,40700.0
2006-08-22 11:30:00,31.45,31.48,31.38,31.38,33300.0,23.8855,23.9082,23.8323,23.8323,33300.0
2006-08-22 12:00:00,31.38,31.43,31.3,31.39,28200.0,23.8323,23.8703,23.7715,23.8399,28200.0
2006-08-22 12:30:00,31.39,31.45,31.34,31.36,26700.0,23.8399,23.8855,23.8019,23.8171,26700.0
2006-08-22 13:00:00,31.36,31.36,31.02,31.05,40700.0,23.8171,23.8171,23.5589,23.5817,40700.0
2006-08-22 13:30:00,31.05,31.07,30.95,31.02,63700.0,23.5817,23.5969,23.5057,23.5589,63700.0
2006-08-22 14:00:00,31.04,31.12,30.97,30.98,31200.0,23.5741,23.6348,23.5209,23.5285,31200.0
2006-08-22 14:30:00,30.98,31.2,30.98,31.2,19200.0,23.5285,23.6956,23.5285,23.6956,19200.0
2006-08-22 15:00:00,31.2,31.37,31.19,31.27,36600.0,23.6956,23.8247,23.688,23.7488,36600.0
2006-08-22 15:30:00,31.27,31.36,31.21,31.27,44400.0,23.7488,23.8171,23.7032,23.7488,44400.0
2006-08-23 09:30:00,31.25,31.51,31.24,31.49,90400.0,23.7336,23.931,23.726,23.9158,90400.0
2006-08-23 10:00:00,31.5,31.64,31.23,31.44,108500.0,23.9234,24.0298,23.7184,23.8779,108500.0
2006-08-23 10:30:00,31.43,31.45,31.22,31.3,69700.0,23.8703,23.8855,23.7108,23.7715,69700.0
2006-08-23 11:00:00,31.29,31.35,31.01,31.12,42000.0,23.7639,23.8095,23.5513,23.6348,42000.0
2006-08-23 11:30:00,31.11,31.13,31.09,31.11,38400.0,23.6272,23.6424,23.6121,23.6272,38400.0
2006-08-23 12:00:00,31.12,31.27,31.09,31.11,25800.0,23.6348,23.7488,23.6121,23.6272,25800.0
2006-08-23 12:30:00,31.12,31.13,31.0,31.05,22500.0,23.6348,23.6424,23.5437,23.5817,22500.0
2006-08-23 13:00:00,31.06,31.5,31.01,31.04,20200.0,23.5893,23.9234,23.5513,23.5741,20200.0
2006-08-23 13:30:00,31.05,31.05,30.94,30.98,49500.0,23.5817,23.5817,23.4981,23.5285,49500.0
2006-08-23 14:00:00,30.97,31.04,30.91,30.93,30000.0,23.5209,23.5741,23.4753,23.4905,30000.0
2006-08-23 14:30:00,30.91,31.01,30.86,30.87,42300.0,23.4753,23.5513,23.4374,23.445,42300.0
2006-08-23 15:00:00,30.88,31.02,30.86,31.0,25100.0,23.4526,23.5589,23.4374,23.5437,25100.0
2006-08-23 15:30:00,31.0,31.12,30.97,31.02,62500.0,23.5437,23.6348,23.5209,23.5589,62500.0
2006-08-24 09:30:00,31.33,31.45,31.16,31.44,49400.0,23.7943,23.8855,23.6652,23.8779,49400.0
2006-08-24 10:00:00,31.43,31.55,31.37,31.43,63600.0,23.8703,23.9614,23.8247,23.8703,63600.0
2006-08-24 10:30:00,31.44,31.46,31.3,31.45,37100.0,23.8779,23.8931,23.7715,23.8855,37100.0
2006-08-24 11:00:00,31.47,31.5,31.36,31.39,30100.0,23.9007,23.9234,23.8171,23.8399,30100.0
2006-08-24 11:30:00,31.39,31.41,31.3,31.32,20900.0,23.8399,23.8551,23.7715,23.7867,20900.0
2006-08-24 12:00:00,31.31,31.33,31.21,31.21,18800.0,23.7791,23.7943,23.7032,23.7032,18800.0
2006-08-24 12:30:00,31.21,31.39,31.19,31.39,29400.0,23.7032,23.8399,23.688,23.8399,29400.0
2006-08-24 13:00:00,31.38,31.5,31.34,31.49,21600.0,23.8323,23.9234,23.8019,23.9158,21600.0
2006-08-24 13:30:00,31.5,31.5,31.37,31.44,21800.0,23.9234,23.9234,23.8247,23.8779,21800.0
2006-08-24 14:00:00,31.43,31.5,31.41,31.41,45400.0,23.8703,23.9234,23.8551,23.8551,45400.0
2006-08-24 14:30:00,31.43,31.5,31.43,31.5,25700.0,23.8703,23.9234,23.8703,23.9234,25700.0
2006-08-24 15:00:00,31.5,31.5,31.44,31.46,40900.0,23.9234,23.9234,23.8779,23.8931,40900.0
2006-08-24 15:30:00,31.48,31.56,31.46,31.46,61100.0,23.9082,23.969,23.8931,23.8931,61100.0
2006-08-25 09:30:00,31.19,31.86,31.0,31.79,128400.0,23.688,24.1968,23.5437,24.1437,128400.0
2006-08-25 10:00:00,31.81,31.96,31.76,31.86,137900.0,24.1589,24.2728,24.1209,24.1968,137900.0
2006-08-25 10:30:00,31.87,31.92,31.76,31.79,50400.0,24.2044,24.2424,24.1209,24.1437,50400.0
2006-08-25 11:00:00,31.78,31.84,31.62,31.79,40000.0,24.1361,24.1817,24.0146,24.1437,40000.0
2006-08-25 11:30:00,31.78,31.79,31.69,31.77,23700.0,24.1361,24.1437,24.0677,24.1285,23700.0
2006-08-25 12:00:00,31.78,31.85,31.78,31.82,17000.0,24.1361,24.1893,24.1361,24.1665,17000.0
2006-08-25 12:30:00,31.84,31.85,31.8,31.82,24700.0,24.1817,24.1893,24.1513,24.1665,24700.0
2006-08-25 13:00:00,31.82,31.88,31.82,31.88,18900.0,24.1665,24.212,24.1665,24.212,18900.0
2006-08-25 13:30:00,31.89,31.92,31.87,31.9,26200.0,24.2196,24.2424,24.2044,24.2272,26200.0
2006-08-25 14:00:00,31.91,31.99,31.91,31.99,34400.0,24.2348,24.2956,24.2348,24.2956,34400.0
2006-08-25 14:30:00,31.99,32.04,31.89,32.03,60200.0,24.2956,24.3336,24.2196,24.326,60200.0
2006-08-25 15:00:00,32.01,32.12,32.01,32.08,61500.0,24.3108,24.3943,24.3108,24.3639,61500.0
2006-08-25 15:30:00,32.08,32.09,31.95,31.95,71200.0,24.3639,24.3715,24.2652,24.2652,71200.0
2006-08-28 09:30:00,32.08,32.15,31.92,32.02,75700.0,24.3639,24.4171,24.2424,24.3184,75700.0
2006-08-28 10:00:00,32.04,32.15,32.03,32.1,131700.0,24.3336,24.4171,24.326,24.3791,131700.0
2006-08-28 10:30:00,32.1,32.1,32.04,32.09,53700.0,24.3791,24.3791,24.3336,24.3715,53700.0
2006-08-28 11:00:00,32.08,32.1,32.0,32.0,62300.0,24.3639,24.3791,24.3032,24.3032,62300.0
2006-08-28 11:30:00,32.0,32.1,31.99,32.1,35500.0,24.3032,24.3791,24.2956,24.3791,35500.0
2006-08-28 12:00:00,32.1,32.14,32.05,32.1,68000.0,24.3791,24.4095,24.3411,24.3791,68000.0
2006-08-28 12:30:00,32.1,32.14,32.09,32.14,60000.0,24.3791,24.4095,24.3715,24.4095,60000.0
2006-08-28 13:00:00,32.14,32.25,32.13,32.23,73400.0,24.4095,24.493,24.4019,24.4779,73400.0
2006-08-28 13:30:00,32.23,32.32,32.22,32.31,64800.0,24.4779,24.5462,24.4703,24.5386,64800.0
2006-08-28 14:00:00,32.3,32.32,32.05,32.16,72300.0,24.531,24.5462,24.3411,24.4247,72300.0
2006-08-28 14:30:00,32.16,32.19,32.08,32.12,32300.0,24.4247,24.4475,24.3639,24.3943,32300.0
2006-08-28 15:00:00,32.13,32.22,32.13,32.2,34600.0,24.4019,24.4703,24.4019,24.4551,34600.0
2006-08-28 15:30:00,32.2,32.22,32.08,32.1,100900.0,24.4551,24.4703,24.3639,24.3791,100900.0
2006-08-29 09:30:00,32.1,32.34,32.06,32.3,65300.0,24.3791,24.5614,24.3487,24.531,65300.0
2006-08-29 10:00:00,32.3,32.32,32.17,32.18,76700.0,24.531,24.5462,24.4323,24.4399,76700.0
2006-08-29 10:30:00,32.17,32.18,32.02,32.16,56500.0,24.4323,24.4399,24.3184,24.4247,56500.0
2006-08-29 11:00:00,32.12,32.18,32.11,32.13,28500.0,24.3943,24.4399,24.3867,24.4019,28500.0
2006-08-29 11:30:00,32.13,32.17,31.99,32.06,39200.0,24.4019,24.4323,24.2956,24.3487,39200.0
2006-08-29 12:00:00,32.06,32.12,32.04,32.08,14700.0,24.3487,24.3943,24.3336,24.3639,14700.0
2006-08-29 12:30:00,32.1,32.14,32.09,32.14,17200.0,24.3791,24.4095,24.3715,24.4095,17200.0
2006-08-29 13:00:00,32.11,32.19,32.11,32.17,26300.0,24.3867,24.4475,24.3867,24.4323,26300.0
2006-08-29 13:30:00,32.16,32.25,32.15,32.25,36500.0,24.4247,24.493,24.4171,24.493,36500.0
2006-08-29 14:00:00,32.23,32.41,32.15,32.31,116400.0,24.4779,24.6146,24.4171,24.5386,116400.0
2006-08-29 14:30:00,32.31,32.57,32.3,32.52,75000.0,24.5386,24.7361,24.531,24.6981,75000.0
2006-08-29 15:00:00,32.55,32.69,32.5,32.68,65700.0,24.7209,24.8272,24.6829,24.8196,65700.0
2006-08-29 15:30:00,32.69,33.12,32.69,33.11,257900.0,24.8272,25.1538,24.8272,25.1462,257900.0
2006-08-30 09:30:00,33.16,33.22,32.98,33.05,72100.0,25.1842,25.2297,25.0475,25.1006,72100.0
2006-08-30 10:00:00,33.07,33.42,33.01,33.02,144000.0,25.1158,25.3816,25.0702,25.0778,144000.0
2006-08-30 10:30:00,33.02,33.03,32.31,32.84,191100.0,25.0778,25.0854,24.5386,24.9411,191100.0
2006-08-30 11:00:00,32.81,32.98,32.74,32.98,68800.0,24.9183,25.0475,24.8652,25.0475,68800.0
2006-08-30 11:30:00,32.98,33.0,32.66,32.78,60500.0,25.0475,25.0626,24.8044,24.8956,60500.0
2006-08-30 12:00:00,32.78,32.99,32.78,32.84,35500.0,24.8956,25.0551,24.8956,24.9411,35500.0
2006-08-30 12:30:00,32.86,33.21,32.84,33.19,54000.0,24.9563,25.2221,24.9411,25.2069,54000.0
2006-08-30 13:00:00,33.18,33.24,33.08,33.19,48700.0,25.1994,25.2449,25.1234,25.2069,48700.0
2006-08-30 13:30:00,33.18,33.25,33.09,33.15,47100.0,25.1994,25.2525,25.131,25.1766,47100.0
2006-08-30 14:00:00,33.16,33.25,33.15,33.22,41800.0,25.1842,25.2525,25.1766,25.2297,41800.0
2006-08-30 14:30:00,33.21,33.25,33.09,33.2,45700.0,25.2221,25.2525,25.131,25.2145,45700.0
2006-08-30 15:00:00,33.21,33.35,33.17,33.31,56400.0,25.2221,25.3285,25.1918,25.2981,56400.0
2006-08-30 15:30:00,33.31,33.34,33.2,33.23,63800.0,25.2981,25.3209,25.2145,25.2373,63800.0
2006-08-31 09:30:00,33.13,33.3,33.13,33.28,63600.0,25.1614,25.2905,25.1614,25.2753,63600.0
2006-08-31 10:00:00,33.29,33.37,33.17,33.25,61300.0,25.2829,25.3437,25.1918,25.2525,61300.0
2006-08-31 10:30:00,33.26,33.26,33.07,33.14,52300.0,25.2601,25.2601,25.1158,25.169,52300.0
2006-08-31 11:00:00,33.15,33.22,33.11,33.14,26200.0,25.1766,25.2297,25.1462,25.169,26200.0
2006-08-31 11:30:00,33.14,33.15,33.11,33.15,17800.0,25.169,25.1766,25.1462,25.1766,17800.0
2006-08-31 12:00:00,33.15,33.18,33.1,33.16,23400.0,25.1766,25.1994,25.1386,25.1842,23400.0
2006-08-31 12:30:00,33.18,33.3,33.18,33.27,33600.0,25.1994,25.2905,25.1994,25.2677,33600.0
2006-08-31 13:00:00,33.3,33.3,33.12,33.19,31400.0,25.2905,25.2905,25.1538,25.2069,31400.0
2006-08-31 13:30:00,33.19,33.19,33.06,33.07,41500.0,25.2069,25.2069,25.1082,25.1158,41500.0
2006-08-31 14:00:00,33.07,33.19,33.07,33.19,28200.0,25.1158,25.2069,25.1158,25.2069,28200.0
2006-08-31 14:30:00,33.19,33.26,33.18,33.26,37300.0,25.2069,25.2601,25.1994,25.2601,37300.0
2006-08-31 15:00:00,33.25,33.29,33.23,33.28,58900.0,25.2525,25.2829,25.2373,25.2753,58900.0
2006-08-31 15:30:00,33.28,33.29,33.16,33.22,111500.0,25.2753,25.2829,25.1842,25.2297,111500.0
2006-09-01 09:30:00,33.35,33.42,33.2,33.27,92500.0,25.3285,25.3816,25.2145,25.2677,92500.0
2006-09-01 10:00:00,33.25,33.32,32.92,32.96,62100.0,25.2525,25.3057,25.0019,25.0323,62100.0
2006-09-01 10:30:00,32.97,33.0,32.83,32.93,39800.0,25.0399,25.0626,24.9335,25.0095,39800.0
2006-09-01 11:00:00,32.95,33.0,32.9,32.91,23600.0,25.0247,25.0626,24.9867,24.9943,23600.0
2006-09-01 11:30:00,32.94,33.11,32.94,33.11,50900.0,25.0171,25.1462,25.0171,25.1462,50900.0
2006-09-01 12:00:00,33.1,33.22,33.05,33.22,20700.0,25.1386,25.2297,25.1006,25.2297,20700.0
2006-09-01 12:30:00,33.19,33.29,33.16,33.29,36500.0,25.2069,25.2829,25.1842,25.2829,36500.0
2006-09-01 13:00:00,33.28,33.3,33.17,33.17,35700.0,25.2753,25.2905,25.1918,25.1918,35700.0
2006-09-01 13:30:00,33.19,33.25,33.13,33.2,22500.0,25.2069,25.2525,25.1614,25.2145,22500.0
2006-09-01 14:00:00,33.21,33.24,33.18,33.24,18000.0,25.2221,25.2449,25.1994,25.2449,18000.0
2006-09-01 14:30:00,33.24,33.25,33.18,33.25,25000.0,25.2449,25.2525,25.1994,25.2525,25000.0
2006-09-01 15:00:00,33.25,33.28,33.23,33.27,24700.0,25.2525,25.2753,25.2373,25.2677,24700.0
2006-09-01 15:30:00,33.26,33.27,33.17,33.2,65800.0,25.2601,25.2677,25.1918,25.2145,65800.0
2006-09-05 09:30:00,33.08,33.4,32.97,33.33,90400.0,25.1234,25.3664,25.0399,25.3133,90400.0
2006-09-05 10:00:00,33.33,33.5,33.25,33.42,94400.0,25.3133,25.4424,25.2525,25.3816,94400.0
2006-09-05 10:30:00,33.43,33.46,33.33,33.41,44600.0,25.3892,25.412,25.3133,25.374,44600.0
2006-09-05 11:00:00,33.4,33.43,33.32,33.42,52700.0,25.3664,25.3892,25.3057,25.3816,52700.0
2006-09-05 11:30:00,33.42,33.63,33.39,33.62,76800.0,25.3816,25.5411,25.3588,25.5335,76800.0
2006-09-05 12:00:00,33.63,33.66,33.59,33.64,51000.0,25.5411,25.5639,25.5107,25.5487,51000.0
2006-09-05 12:30:00,33.64,33.88,33.62,33.8,66000.0,25.5487,25.731,25.5335,25.6702,66000.0
2006-09-05 13:00:00,33.78,33.8,33.59,33.8,47000.0,25.655,25.6702,25.5107,25.6702,47000.0
2006-09-05 13:30:00,33.78,33.94,33.78,33.94,40200.0,25.655,25.7766,25.655,25.7766,40200.0
2006-09-05 14:00:00,33.94,34.09,33.93,34.06,65900.0,25.7766,25.8905,25.769,25.8677,65900.0
2006-09-05 14:30:00,34.06,34.22,34.0,34.18,67200.0,25.8677,25.9892,25.8221,25.9588,67200.0
2006-09-05 15:00:00,34.19,34.24,34.14,34.21,45300.0,25.9664,26.0044,25.9284,25.9816,45300.0
2006-09-05 15:30:00,34.22,34.29,34.19,34.23,120200.0,25.9892,26.0424,25.9664,25.9968,120200.0
2006-09-06 09:30:00,34.92,35.27,33.9,34.05,682000.0,26.5208,26.7867,25.7462,25.8601,682000.0
2006-09-06 10:00:00,34.02,34.28,33.86,34.09,141700.0,25.8373,26.0348,25.7158,25.8905,141700.0
2006-09-06 10:30:00,34.07,34.13,33.55,33.71,214200.0,25.8753,25.9209,25.4804,25.6019,214200.0
2006-09-06 11:00:00,33.72,34.05,33.71,34.01,109400.0,25.6095,25.8601,25.6019,25.8297,109400.0
2006-09-06 11:30:00,33.99,34.18,33.57,33.63,115800.0,25.8145,25.9588,25.4955,25.5411,115800.0
2006-09-06 12:00:00,33.64,33.68,33.34,33.46,121700.0,25.5487,25.5791,25.3209,25.412,121700.0
2006-09-06 12:30:00,33.47,33.65,33.41,33.46,76800.0,25.4196,25.5563,25.374,25.412,76800.0
2006-09-06 13:00:00,33.45,33.46,33.19,33.36,63700.0,25.4044,25.412,25.2069,25.3361,63700.0
2006-09-06 13:30:00,33.36,33.45,33.2,33.32,61000.0,25.3361,25.4044,25.2145,25.3057,61000.0
2006-09-06 14:00:00,33.32,33.36,33.16,33.18,82500.0,25.3057,25.3361,25.1842,25.1994,82500.0
2006-09-06 14:30:00,33.18,33.18,32.58,32.79,238300.0,25.1994,25.1994,24.7437,24.9032,238300.0
2006-09-06 15:00:00,32.8,32.85,32.09,32.14,249200.0,24.9108,24.9487,24.3715,24.4095,249200.0
2006-09-06 15:30:00,32.14,32.15,31.85,31.93,328200.0,24.4095,24.4171,24.1893,24.25,328200.0
2006-09-07 09:30:00,31.18,31.27,30.21,31.07,505400.0,23.6804,23.7488,22.9437,23.5969,505400.0
2006-09-07 10:00:00,31.09,31.11,30.56,30.68,201500.0,23.6121,23.6272,23.2095,23.3007,201500.0
2006-09-07 10:30:00,30.69,30.96,30.61,30.72,116500.0,23.3083,23.5133,23.2475,23.331,116500.0
2006-09-07 11:00:00,30.72,30.9,30.71,30.9,87000.0,23.331,23.4678,23.3235,23.4678,87000.0
2006-09-07 11:30:00,30.9,31.4,30.88,31.36,169200.0,23.4678,23.8475,23.4526,23.8171,169200.0
2006-09-07 12:00:00,31.35,31.53,31.01,31.1,111900.0,23.8095,23.9462,23.5513,23.6196,111900.0
2006-09-07 12:30:00,31.1,31.28,31.09,31.24,54700.0,23.6196,23.7564,23.6121,23.726,54700.0
2006-09-07 13:00:00,31.24,31.38,31.19,31.32,47700.0,23.726,23.8323,23.688,23.7867,47700.0
2006-09-07 13:30:00,31.32,31.58,31.29,31.49,64100.0,23.7867,23.9842,23.7639,23.9158,64100.0
2006-09-07 14:00:00,31.48,31.49,31.25,31.32,57100.0,23.9082,23.9158,23.7336,23.7867,57100.0
2006-09-07 14:30:00,31.33,31.38,31.15,31.24,93600.0,23.7943,23.8323,23.6576,23.726,93600.0
2006-09-07 15:00:00,31.24,31.24,31.04,31.21,171000.0,23.726,23.726,23.5741,23.7032,171000.0
2006-09-07 15:30:00,31.21,31.28,31.07,31.07,119400.0,23.7032,23.7564,23.5969,23.5969,119400.0
2006-09-08 09:30:00,30.64,30.97,30.64,30.88,192600.0,23.2703,23.5209,23.2703,23.4526,192600.0
2006-09-08 10:00:00,30.88,31.47,30.88,31.45,92300.0,23.4526,23.9007,23.4526,23.8855,92300.0
2006-09-08 10:30:00,31.45,31.77,31.41,31.77,100500.0,23.8855,24.1285,23.8551,24.1285,100500.0
2006-09-08 11:00:00,31.77,31.99,31.77,31.97,68600.0,24.1285,24.2956,24.1285,24.2804,68600.0
2006-09-08 11:30:00,31.96,31.97,31.72,31.76,58100.0,24.2728,24.2804,24.0905,24.1209,58100.0
2006-09-08 12:00:00,31.79,31.81,31.61,31.75,51300.0,24.1437,24.1589,24.007,24.1133,51300.0
2006-09-08 12:30:00,31.74,31.87,31.73,31.86,84500.0,24.1057,24.2044,24.0981,24.1968,84500.0
2006-09-08 13:00:00,31.87,31.9,31.81,31.85,39200.0,24.2044,24.2272,24.1589,24.1893,39200.0
2006-09-08 13:30:00,31.88,32.05,31.86,32.02,56900.0,24.212,24.3411,24.1968,24.3184,56900.0
2006-09-08 14:00:00,32.02,32.13,31.94,32.04,77200.0,24.3184,24.4019,24.2576,24.3336,77200.0
2006-09-08 14:30:00,32.04,32.04,31.97,32.0,36600.0,24.3336,24.3336,24.2804,24.3032,36600.0
2006-09-08 15:00:00,32.0,32.06,31.91,32.02,63400.0,24.3032,24.3487,24.2348,24.3184,63400.0
2006-09-08 15:30:00,32.02,32.05,31.97,32.04,108600.0,24.3184,24.3411,24.2804,24.3336,108600.0
2006-09-11 09:30:00,31.95,32.4,31.92,32.32,98000.0,24.2652,24.607,24.2424,24.5462,98000.0
2006-09-11 10:00:00,32.33,32.36,32.2,32.2,70500.0,24.5538,24.5766,24.4551,24.4551,70500.0
2006-09-11 10:30:00,32.2,32.21,32.05,32.13,54400.0,24.4551,24.4627,24.3411,24.4019,54400.0
2006-09-11 11:00:00,32.15,32.3,32.14,32.3,43000.0,24.4171,24.531,24.4095,24.531,43000.0
2006-09-11 11:30:00,32.3,32.43,32.29,32.33,69100.0,24.531,24.6297,24.5234,24.5538,69100.0
2006-09-11 12:00:00,32.33,32.64,32.33,32.64,90000.0,24.5538,24.7892,24.5538,24.7892,90000.0
2006-09-11 12:30:00,32.65,32.69,32.57,32.66,50200.0,24.7968,24.8272,24.7361,24.8044,50200.0
2006-09-11 13:00:00,32.67,32.95,32.67,32.94,58400.0,24.812,25.0247,24.812,25.0171,58400.0
2006-09-11 13:30:00,32.94,32.95,32.8,32.81,50900.0,25.0171,25.0247,24.9108,24.9183,50900.0
2006-09-11 14:00:00,32.8,32.9,32.76,32.76,50000.0,24.9108,24.9867,24.8804,24.8804,50000.0
2006-09-11 14:30:00,32.75,32.88,32.72,32.88,54400.0,24.8728,24.9715,24.85,24.9715,54400.0
2006-09-11 15:00:00,32.89,32.89,32.72,32.76,78600.0,24.9791,24.9791,24.85,24.8804,78600.0
2006-09-11 15:30:00,32.75,32.81,32.68,32.79,96500.0,24.8728,24.9183,24.8196,24.9032,96500.0
2006-09-12 09:30:00,32.94,33.11,32.83,32.97,69300.0,25.0171,25.1462,24.9335,25.0399,69300.0
2006-09-12 10:00:00,32.96,33.01,32.49,32.76,132400.0,25.0323,25.0702,24.6753,24.8804,132400.0
2006-09-12 10:30:00,32.76,32.84,32.69,32.8,44300.0,24.8804,24.9411,24.8272,24.9108,44300.0
2006-09-12 11:00:00,32.79,32.89,32.77,32.81,48800.0,24.9032,24.9791,24.888,24.9183,48800.0
2006-09-12 11:30:00,32.81,32.81,32.69,32.72,23500.0,24.9183,24.9183,24.8272,24.85,23500.0
2006-09-12 12:00:00,32.71,32.75,32.65,32.73,16200.0,24.8424,24.8728,24.7968,24.8576,16200.0
2006-09-12 12:30:00,32.75,32.8,32.67,32.77,34400.0,24.8728,24.9108,24.812,24.888,34400.0
2006-09-12 13:00:00,32.77,32.78,32.64,32.67,47400.0,24.888,24.8956,24.7892,24.812,47400.0
2006-09-12 13:30:00,32.67,32.83,32.67,32.77,147900.0,24.812,24.9335,24.812,24.888,147900.0
2006-09-12 14:00:00,32.79,32.82,32.75,32.79,39400.0,24.9032,24.9259,24.8728,24.9032,39400.0
2006-09-12 14:30:00,32.79,32.9,32.78,32.9,69000.0,24.9032,24.9867,24.8956,24.9867,69000.0
2006-09-12 15:00:00,32.9,32.9,32.82,32.9,60300.0,24.9867,24.9867,24.9259,24.9867,60300.0
2006-09-12 15:30:00,32.9,32.9,32.8,32.83,76300.0,24.9867,24.9867,24.9108,24.9335,76300.0
2006-09-13 09:30:00,32.98,33.16,32.81,33.0,96200.0,25.0475,25.1842,24.9183,25.0626,96200.0
2006-09-13 10:00:00,33.0,33.0,32.83,32.98,59800.0,25.0626,25.0626,24.9335,25.0475,59800.0
2006-09-13 10:30:00,32.99,33.0,32.87,32.95,50300.0,25.0551,25.0626,24.9639,25.0247,50300.0
2006-09-13 11:00:00,32.95,33.03,32.94,32.99,56400.0,25.0247,25.0854,25.0171,25.0551,56400.0
2006-09-13 11:30:00,33.0,33.0,32.9,32.99,37200.0,25.0626,25.0626,24.9867,25.0551,37200.0
2006-09-13 12:00:00,33.0,33.08,32.96,33.02,57300.0,25.0626,25.1234,25.0323,25.0778,57300.0
2006-09-13 12:30:00,33.03,33.04,32.97,33.0,27400.0,25.0854,25.093,25.0399,25.0626,27400.0
2006-09-13 13:00:00,33.0,33.03,32.95,32.98,30000.0,25.0626,25.0854,25.0247,25.0475,30000.0
2006-09-13 13:30:00,32.99,33.05,32.99,33.01,39300.0,25.0551,25.1006,25.0551,25.0702,39300.0
2006-09-13 14:00:00,33.02,33.09,33.01,33.08,34200.0,25.0778,25.131,25.0702,25.1234,34200.0
2006-09-13 14:30:00,33.08,33.17,33.03,33.15,59100.0,25.1234,25.1918,25.0854,25.1766,59100.0
2006-09-13 15:00:00,33.15,33.15,32.99,33.03,55900.0,25.1766,25.1766,25.0551,25.0854,55900.0
2006-09-13 15:30:00,33.04,33.14,33.04,33.14,63900.0,25.093,25.169,25.093,25.169,63900.0
2006-09-14 09:30:00,32.92,33.08,32.51,32.57,149800.0,25.0019,25.1234,24.6905,24.7361,149800.0
2006-09-14 10:00:00,32.57,32.71,32.06,32.15,139600.0,24.7361,24.8424,24.3487,24.4171,139600.0
2006-09-14 10:30:00,32.15,32.17,31.6,31.75,173700.0,24.4171,24.4323,23.9994,24.1133,173700.0
2006-09-14 11:00:00,31.75,32.14,31.58,32.11,133500.0,24.1133,24.4095,23.9842,24.3867,133500.0
2006-09-14 11:30:00,32.1,32.12,31.75,31.92,60300.0,24.3791,24.3943,24.1133,24.2424,60300.0
2006-09-14 12:00:00,31.93,32.1,31.93,32.05,46900.0,24.25,24.3791,24.25,24.3411,46900.0
2006-09-14 12:30:00,32.06,32.08,31.9,31.96,86300.0,24.3487,24.3639,24.2272,24.2728,86300.0
2006-09-14 13:00:00,31.97,32.08,31.86,32.05,45100.0,24.2804,24.3639,24.1968,24.3411,45100.0
2006-09-14 13:30:00,32.05,32.27,32.05,32.23,50200.0,24.3411,24.5082,24.3411,24.4779,50200.0
2006-09-14 14:00:00,32.23,32.23,32.02,32.12,37600.0,24.4779,24.4779,24.3184,24.3943,37600.0
2006-09-14 14:30:00,32.12,32.25,32.11,32.16,61600.0,24.3943,24.493,24.3867,24.4247,61600.0
2006-09-14 15:00:00,32.16,32.27,32.0,32.26,90500.0,24.4247,24.5082,24.3032,24.5006,90500.0
2006-09-14 15:30:00,32.25,32.35,32.24,32.33,61600.0,24.493,24.569,24.4854,24.5538,61600.0
2006-09-15 09:30:00,32.72,32.72,31.78,31.99,396000.0,24.85,24.85,24.1361,24.2956,396000.0
2006-09-15 10:00:00,32.09,32.56,32.09,32.48,51100.0,24.3715,24.7285,24.3715,24.6677,51100.0
2006-09-15 10:30:00,32.5,32.5,32.37,32.46,50300.0,24.6829,24.6829,24.5842,24.6525,50300.0
2006-09-15 11:00:00,32.46,32.49,32.22,32.23,42800.0,24.6525,24.6753,24.4703,24.4779,42800.0
2006-09-15 11:30:00,32.22,32.38,32.19,32.33,37500.0,24.4703,24.5918,24.4475,24.5538,37500.0
2006-09-15 12:00:00,32.32,32.36,32.22,32.25,32900.0,24.5462,24.5766,24.4703,24.493,32900.0
2006-09-15 12:30:00,32.25,32.26,32.09,32.16,30200.0,24.493,24.5006,24.3715,24.4247,30200.0
2006-09-15 13:00:00,32.16,32.2,32.12,32.15,44700.0,24.4247,24.4551,24.3943,24.4171,44700.0
2006-09-15 13:30:00,32.12,32.33,32.08,32.25,42500.0,24.3943,24.5538,24.3639,24.493,42500.0
2006-09-15 14:00:00,32.22,32.32,32.2,32.26,33500.0,24.4703,24.5462,24.4551,24.5006,33500.0
2006-09-15 14:30:00,32.26,32.31,32.12,32.13,40100.0,24.5006,24.5386,24.3943,24.4019,40100.0
2006-09-15 15:00:00,32.14,32.16,32.08,32.15,60300.0,24.4095,24.4247,24.3639,24.4171,60300.0
2006-09-15 15:30:00,32.15,32.15,31.96,31.99,99000.0,24.4171,24.4171,24.2728,24.2956,99000.0
2006-09-18 09:30:00,31.91,32.65,31.82,32.6,86700.0,24.2348,24.7968,24.1665,24.7589,86700.0
2006-09-18 10:00:00,32.6,32.91,32.49,32.79,96800.0,24.7589,24.9943,24.6753,24.9032,96800.0
2006-09-18 10:30:00,32.8,33.15,32.77,32.99,108700.0,24.9108,25.1766,24.888,25.0551,108700.0
2006-09-18 11:00:00,32.95,33.13,32.94,33.08,57700.0,25.0247,25.1614,25.0171,25.1234,57700.0
2006-09-18 11:30:00,33.1,33.22,32.97,33.15,94800.0,25.1386,25.2297,25.0399,25.1766,94800.0
2006-09-18 12:00:00,33.13,33.21,33.07,33.15,52800.0,25.1614,25.2221,25.1158,25.1766,52800.0
2006-09-18 12:30:00,33.13,33.24,33.09,33.14,30400.0,25.1614,25.2449,25.131,25.169,30400.0
2006-09-18 13:00:00,33.16,33.24,33.03,33.16,40100.0,25.1842,25.2449,25.0854,25.1842,40100.0
2006-09-18 13:30:00,33.17,33.18,32.8,32.8,45100.0,25.1918,25.1994,24.9108,24.9108,45100.0
2006-09-18 14:00:00,32.79,33.04,32.72,33.0,46600.0,24.9032,25.093,24.85,25.0626,46600.0
2006-09-18 14:30:00,33.02,33.02,32.75,33.0,69800.0,25.0778,25.0778,24.8728,25.0626,69800.0
2006-09-18 15:00:00,33.0,33.06,32.76,32.96,62300.0,25.0626,25.1082,24.8804,25.0323,62300.0
2006-09-18 15:30:00,32.95,33.12,32.9,32.99,79700.0,25.0247,25.1538,24.9867,25.0551,79700.0
2006-09-19 09:30:00,33.42,33.87,33.3,33.7,254200.0,25.3816,25.7234,25.2905,25.5943,254200.0
2006-09-19 10:00:00,33.7,34.0,33.58,33.95,130500.0,25.5943,25.8221,25.5031,25.7841,130500.0
2006-09-19 10:30:00,33.95,34.24,33.9,34.13,150800.0,25.7841,26.0044,25.7462,25.9209,150800.0
2006-09-19 11:00:00,34.13,34.35,34.01,34.04,133400.0,25.9209,26.0879,25.8297,25.8525,133400.0
2006-09-19 11:30:00,34.03,34.04,33.01,33.11,152100.0,25.8449,25.8525,25.0702,25.1462,152100.0
2006-09-19 12:00:00,33.08,33.22,32.76,32.79,78000.0,25.1234,25.2297,24.8804,24.9032,78000.0
2006-09-19 12:30:00,32.8,33.43,32.79,33.31,95400.0,24.9108,25.3892,24.9032,25.2981,95400.0
2006-09-19 13:00:00,33.31,33.35,32.96,33.14,50000.0,25.2981,25.3285,25.0323,25.169,50000.0
2006-09-19 13:30:00,33.15,33.34,32.96,33.34,61400.0,25.1766,25.3209,25.0323,25.3209,61400.0
2006-09-19 14:00:00,33.32,33.72,33.28,33.69,50800.0,25.3057,25.6095,25.2753,25.5867,50800.0
2006-09-19 14:30:00,33.68,33.93,33.45,33.49,86800.0,25.5791,25.769,25.4044,25.4348,86800.0
2006-09-19 15:00:00,33.48,33.78,33.47,33.73,96500.0,25.4272,25.655,25.4196,25.6171,96500.0
2006-09-19 15:30:00,33.73,33.85,33.63,33.67,114000.0,25.6171,25.7082,25.5411,25.5715,114000.0
2006-09-20 09:30:00,34.0,34.24,33.94,34.05,100900.0,25.8221,26.0044,25.7766,25.8601,100900.0
2006-09-20 10:00:00,34.03,34.1,33.72,34.1,73300.0,25.8449,25.8981,25.6095,25.8981,73300.0
2006-09-20 10:30:00,34.1,34.13,34.04,34.05,64200.0,25.8981,25.9209,25.8525,25.8601,64200.0
2006-09-20 11:00:00,34.08,34.08,34.01,34.06,36400.0,25.8829,25.8829,25.8297,25.8677,36400.0
2006-09-20 11:30:00,34.03,34.05,33.95,33.96,33800.0,25.8449,25.8601,25.7841,25.7917,33800.0
2006-09-20 12:00:00,33.95,34.01,33.94,34.01,52600.0,25.7841,25.8297,25.7766,25.8297,52600.0
2006-09-20 12:30:00,34.01,34.03,33.9,33.91,16500.0,25.8297,25.8449,25.7462,25.7538,16500.0
2006-09-20 13:00:00,33.92,33.96,33.88,33.93,17100.0,25.7614,25.7917,25.731,25.769,17100.0
2006-09-20 13:30:00,33.91,34.0,33.9,33.98,17700.0,25.7538,25.8221,25.7462,25.8069,17700.0
2006-09-20 14:00:00,33.98,34.03,33.65,33.66,79500.0,25.8069,25.8449,25.5563,25.5639,79500.0
2006-09-20 14:30:00,33.66,33.96,33.63,33.78,43200.0,25.5639,25.7917,25.5411,25.655,43200.0
2006-09-20 15:00:00,33.8,34.01,33.74,33.9,61700.0,25.6702,25.8297,25.6247,25.7462,61700.0
2006-09-20 15:30:00,33.9,34.0,33.8,33.96,67100.0,25.7462,25.8221,25.6702,25.7917,67100.0
2006-09-21 09:30:00,34.04,34.14,33.89,33.92,84700.0,25.8525,25.9284,25.7386,25.7614,84700.0
2006-09-21 10:00:00,33.9,34.0,33.86,33.99,49200.0,25.7462,25.8221,25.7158,25.8145,49200.0
2006-09-21 10:30:00,34.0,34.08,33.93,34.01,50600.0,25.8221,25.8829,25.769,25.8297,50600.0
2006-09-21 11:00:00,34.01,34.12,34.0,34.09,50400.0,25.8297,25.9133,25.8221,25.8905,50400.0
2006-09-21 11:30:00,34.09,34.1,33.94,33.96,50700.0,25.8905,25.8981,25.7766,25.7917,50700.0
2006-09-21 12:00:00,33.96,34.0,33.63,33.7,61100.0,25.7917,25.8221,25.5411,25.5943,61100.0
2006-09-21 12:30:00,33.7,33.79,33.55,33.58,31400.0,25.5943,25.6626,25.4804,25.5031,31400.0
2006-09-21 13:00:00,33.58,33.68,33.54,33.65,34000.0,25.5031,25.5791,25.4728,25.5563,34000.0
2006-09-21 13:30:00,33.62,34.0,33.58,34.0,59200.0,25.5335,25.8221,25.5031,25.8221,59200.0
2006-09-21 14:00:00,34.0,34.09,33.95,33.97,72200.0,25.8221,25.8905,25.7841,25.7993,72200.0
2006-09-21 14:30:00,33.96,34.15,33.95,34.04,41800.0,25.7917,25.936,25.7841,25.8525,41800.0
2006-09-21 15:00:00,34.03,34.15,33.91,33.91,58200.0,25.8449,25.936,25.7538,25.7538,58200.0
2006-09-21 15:30:00,33.93,34.01,33.7,33.91,65500.0,25.769,25.8297,25.5943,25.7538,65500.0
2006-09-22 09:30:00,33.95,33.97,33.43,33.44,83700.0,25.7841,25.7993,25.3892,25.3968,83700.0
2006-09-22 10:00:00,33.45,33.68,33.17,33.44,81100.0,25.4044,25.5791,25.1918,25.3968,81100.0
2006-09-22 10:30:00,33.48,33.63,33.26,33.27,30500.0,25.4272,25.5411,25.2601,25.2677,30500.0
2006-09-22 11:00:00,33.27,33.46,33.25,33.28,31200.0,25.2677,25.412,25.2525,25.2753,31200.0
2006-09-22 11:30:00,33.27,33.52,33.27,33.5,24800.0,25.2677,25.4576,25.2677,25.4424,24800.0
2006-09-22 12:00:00,33.5,33.5,33.28,33.36,36000.0,25.4424,25.4424,25.2753,25.3361,36000.0
2006-09-22 12:30:00,33.35,33.35,33.26,33.3,44500.0,25.3285,25.3285,25.2601,25.2905,44500.0
2006-09-22 13:00:00,33.34,33.49,33.33,33.46,20400.0,25.3209,25.4348,25.3133,25.412,20400.0
2006-09-22 13:30:00,33.46,33.52,33.37,33.48,41400.0,25.412,25.4576,25.3437,25.4272,41400.0
2006-09-22 14:00:00,33.45,33.5,33.39,33.42,47100.0,25.4044,25.4424,25.3588,25.3816,47100.0
2006-09-22 14:30:00,33.44,33.48,33.33,33.43,28400.0,25.3968,25.4272,25.3133,25.3892,28400.0
2006-09-22 15:00:00,33.45,33.58,33.43,33.49,37800.0,25.4044,25.5031,25.3892,25.4348,37800.0
2006-09-22 15:30:00,33.48,33.55,33.36,33.5,52000.0,25.4272,25.4804,25.3361,25.4424,52000.0
2006-09-25 09:30:00,33.75,33.91,33.56,33.56,53400.0,25.6323,25.7538,25.488,25.488,53400.0
2006-09-25 10:00:00,33.55,33.65,33.53,33.54,51400.0,25.4804,25.5563,25.4652,25.4728,51400.0
2006-09-25 10:30:00,33.54,33.6,33.32,33.59,33300.0,25.4728,25.5183,25.3057,25.5107,33300.0
2006-09-25 11:00:00,33.59,33.8,33.59,33.8,47500.0,25.5107,25.6702,25.5107,25.6702,47500.0
2006-09-25 11:30:00,33.79,33.86,33.73,33.8,29700.0,25.6626,25.7158,25.6171,25.6702,29700.0
2006-09-25 12:00:00,33.79,33.93,33.59,33.92,44100.0,25.6626,25.769,25.5107,25.7614,44100.0
2006-09-25 12:30:00,33.92,34.11,33.89,34.1,84700.0,25.7614,25.9057,25.7386,25.8981,84700.0
2006-09-25 13:00:00,34.11,34.11,33.83,33.87,65100.0,25.9057,25.9057,25.693,25.7234,65100.0
2006-09-25 13:30:00,33.9,34.03,33.81,33.82,45500.0,25.7462,25.8449,25.6778,25.6854,45500.0
2006-09-25 14:00:00,33.83,34.07,33.83,33.99,56900.0,25.693,25.8753,25.693,25.8145,56900.0
2006-09-25 14:30:00,33.98,34.11,33.89,34.1,86500.0,25.8069,25.9057,25.7386,25.8981,86500.0
2006-09-25 15:00:00,34.1,34.17,34.1,34.16,67400.0,25.8981,25.9512,25.8981,25.9436,67400.0
2006-09-25 15:30:00,34.14,34.2,34.03,34.09,127300.0,25.9284,25.974,25.8449,25.8905,127300.0
2006-09-26 09:30:00,34.15,34.43,34.07,34.34,70000.0,25.936,26.1487,25.8753,26.0803,70000.0
2006-09-26 10:00:00,34.34,34.45,34.2,34.2,54500.0,26.0803,26.1639,25.974,25.974,54500.0
2006-09-26 10:30:00,34.23,34.23,33.79,33.89,50500.0,25.9968,25.9968,25.6626,25.7386,50500.0
2006-09-26 11:00:00,33.83,34.05,33.83,33.89,39700.0,25.693,25.8601,25.693,25.7386,39700.0
2006-09-26 11:30:00,33.9,33.97,33.75,33.76,57400.0,25.7462,25.7993,25.6323,25.6398,57400.0
2006-09-26 12:00:00,33.76,33.95,33.7,33.85,66800.0,25.6398,25.7841,25.5943,25.7082,66800.0
2006-09-26 12:30:00,33.86,33.87,33.66,33.75,46400.0,25.7158,25.7234,25.5639,25.6323,46400.0
2006-09-26 13:00:00,33.71,33.91,33.61,33.66,70100.0,25.6019,25.7538,25.5259,25.5639,70100.0
2006-09-26 13:30:00,33.66,33.78,33.54,33.66,62700.0,25.5639,25.655,25.4728,25.5639,62700.0
2006-09-26 14:00:00,33.65,33.77,33.5,33.56,72500.0,25.5563,25.6474,25.4424,25.488,72500.0
2006-09-26 14:30:00,33.57,33.82,33.57,33.7,111400.0,25.4955,25.6854,25.4955,25.5943,111400.0
2006-09-26 15:00:00,33.7,33.7,33.48,33.6,65600.0,25.5943,25.5943,25.4272,25.5183,65600.0
2006-09-26 15:30:00,33.62,33.66,33.45,33.58,96600.0,25.5335,25.5639,25.4044,25.5031,96600.0
2006-09-27 09:30:00,34.0,34.21,33.65,34.18,182100.0,25.8221,25.9816,25.5563,25.9588,182100.0
2006-09-27 10:00:00,34.18,34.34,34.04,34.3,170700.0,25.9588,26.0803,25.8525,26.05,170700.0
2006-09-27 10:30:00,34.31,34.71,34.3,34.71,228000.0,26.0576,26.3613,26.05,26.3613,228000.0
2006-09-27 11:00:00,34.71,34.88,34.66,34.74,137400.0,26.3613,26.4905,26.3234,26.3841,137400.0
2006-09-27 11:30:00,34.8,34.85,34.5,34.62,69500.0,26.4297,26.4677,26.2019,26.293,69500.0
2006-09-27 12:00:00,34.61,34.7,34.55,34.55,48300.0,26.2854,26.3538,26.2398,26.2398,48300.0
2006-09-27 12:30:00,34.55,34.55,34.31,34.43,57700.0,26.2398,26.2398,26.0576,26.1487,57700.0
2006-09-27 13:00:00,34.44,34.47,34.38,34.39,50000.0,26.1563,26.1791,26.1107,26.1183,50000.0
2006-09-27 13:30:00,34.39,34.47,34.25,34.44,85800.0,26.1183,26.1791,26.012,26.1563,85800.0
2006-09-27 14:00:00,34.44,34.48,34.4,34.43,83300.0,26.1563,26.1867,26.1259,26.1487,83300.0
2006-09-27 14:30:00,34.42,34.45,34.39,34.44,110900.0,26.1411,26.1639,26.1183,26.1563,110900.0
2006-09-27 15:00:00,34.44,34.57,34.44,34.46,108500.0,26.1563,26.255,26.1563,26.1715,108500.0
2006-09-27 15:30:00,34.46,34.63,34.46,34.59,131300.0,26.1715,26.3006,26.1715,26.2702,131300.0
2006-09-28 09:30:00,34.85,34.9,34.75,34.79,99300.0,26.4677,26.5056,26.3917,26.4221,99300.0
2006-09-28 10:00:00,34.76,34.87,34.76,34.83,68600.0,26.3993,26.4829,26.3993,26.4525,68600.0
2006-09-28 10:30:00,34.88,34.89,34.83,34.84,78600.0,26.4905,26.4981,26.4525,26.4601,78600.0
2006-09-28 11:00:00,34.83,35.1,34.83,35.03,168300.0,26.4525,26.6575,26.4525,26.6044,168300.0
2006-09-28 11:30:00,35.02,35.06,34.87,34.9,79000.0,26.5968,26.6272,26.4829,26.5056,79000.0
2006-09-28 12:00:00,34.89,34.9,34.49,34.5,139800.0,26.4981,26.5056,26.1943,26.2019,139800.0
2006-09-28 12:30:00,34.5,34.73,34.5,34.64,62400.0,26.2019,26.3765,26.2019,26.3082,62400.0
2006-09-28 13:00:00,34.63,35.0,34.58,34.91,45400.0,26.3006,26.5816,26.2626,26.5132,45400.0
2006-09-28 13:30:00,34.92,34.96,34.86,34.96,31500.0,26.5208,26.5512,26.4753,26.5512,31500.0
2006-09-28 14:00:00,34.97,35.0,34.92,34.95,40300.0,26.5588,26.5816,26.5208,26.5436,40300.0
2006-09-28 14:30:00,34.97,34.99,34.91,34.97,45300.0,26.5588,26.574,26.5132,26.5588,45300.0
2006-09-28 15:00:00,34.95,35.01,34.91,34.93,80100.0,26.5436,26.5892,26.5132,26.5284,80100.0
2006-09-28 15:30:00,34.95,35.04,34.91,34.96,143900.0,26.5436,26.612,26.5132,26.5512,143900.0
2006-09-29 09:30:00,35.0,35.14,34.94,35.01,120500.0,26.5816,26.6879,26.536,26.5892,120500.0
2006-09-29 10:00:00,35.02,35.1,34.66,34.74,58000.0,26.5968,26.6575,26.3234,26.3841,58000.0
2006-09-29 10:30:00,34.78,34.85,34.64,34.7,37900.0,26.4145,26.4677,26.3082,26.3538,37900.0
2006-09-29 11:00:00,34.7,34.87,34.67,34.73,46000.0,26.3538,26.4829,26.331,26.3765,46000.0
2006-09-29 11:30:00,34.71,34.77,34.65,34.76,49600.0,26.3613,26.4069,26.3158,26.3993,49600.0
2006-09-29 12:00:00,34.76,34.8,34.71,34.75,156100.0,26.3993,26.4297,26.3613,26.3917,156100.0
2006-09-29 12:30:00,34.75,34.81,34.73,34.76,28700.0,26.3917,26.4373,26.3765,26.3993,28700.0
2006-09-29 13:00:00,34.76,34.8,34.53,34.59,79300.0,26.3993,26.4297,26.2246,26.2702,79300.0
2006-09-29 13:30:00,34.56,34.65,34.53,34.53,40500.0,26.2474,26.3158,26.2246,26.2246,40500.0
2006-09-29 14:00:00,34.55,34.57,34.5,34.55,36000.0,26.2398,26.255,26.2019,26.2398,36000.0
2006-09-29 14:30:00,34.55,34.6,34.47,34.49,56300.0,26.2398,26.2778,26.1791,26.1943,56300.0
2006-09-29 15:00:00,34.48,34.49,34.32,34.32,82400.0,26.1867,26.1943,26.0652,26.0652,82400.0
2006-09-29 15:30:00,34.34,34.37,34.05,34.1,142900.0,26.0803,26.1031,25.8601,25.8981,142900.0
2006-10-02 09:30:00,34.16,34.89,34.15,34.89,106100.0,25.9436,26.4981,25.936,26.4981,106100.0
2006-10-02 10:00:00,34.88,35.21,34.51,34.58,115500.0,26.4905,26.7411,26.2095,26.2626,115500.0
2006-10-02 10:30:00,34.57,34.99,34.54,34.91,78700.0,26.255,26.574,26.2322,26.5132,78700.0
2006-10-02 11:00:00,34.89,35.0,34.83,34.94,51800.0,26.4981,26.5816,26.4525,26.536,51800.0
2006-10-02 11:30:00,34.93,35.06,34.64,34.73,97800.0,26.5284,26.6272,26.3082,26.3765,97800.0
2006-10-02 12:00:00,34.74,34.88,34.65,34.77,49300.0,26.3841,26.4905,26.3158,26.4069,49300.0
2006-10-02 12:30:00,34.8,34.8,34.58,34.64,40900.0,26.4297,26.4297,26.2626,26.3082,40900.0
2006-10-02 13:00:00,34.61,34.61,34.21,34.39,77600.0,26.2854,26.2854,25.9816,26.1183,77600.0
2006-10-02 13:30:00,34.37,34.37,33.77,34.27,115800.0,26.1031,26.1031,25.6474,26.0272,115800.0
2006-10-02 14:00:00,34.25,34.66,34.1,34.59,52900.0,26.012,26.3234,25.8981,26.2702,52900.0
2006-10-02 14:30:00,34.59,34.64,34.02,34.17,55700.0,26.2702,26.3082,25.8373,25.9512,55700.0
2006-10-02 15:00:00,34.25,34.43,33.94,34.39,81300.0,26.012,26.1487,25.7766,26.1183,81300.0
2006-10-02 15:30:00,34.4,34.5,34.16,34.18,124400.0,26.1259,26.2019,25.9436,25.9588,124400.0
2006-10-03 09:30:00,34.26,34.41,33.95,34.07,79200.0,26.0196,26.1335,25.7841,25.8753,79200.0
2006-10-03 10:00:00,34.11,34.16,33.96,34.14,67000.0,25.9057,25.9436,25.7917,25.9284,67000.0
2006-10-03 10:30:00,34.14,34.16,33.98,34.08,59000.0,25.9284,25.9436,25.8069,25.8829,59000.0
2006-10-03 11:00:00,34.07,34.35,34.06,34.32,41500.0,25.8753,26.0879,25.8677,26.0652,41500.0
2006-10-03 11:30:00,34.37,34.38,34.08,34.19,38600.0,26.1031,26.1107,25.8829,25.9664,38600.0
2006-10-03 12:00:00,34.2,34.35,34.18,34.25,48800.0,25.974,26.0879,25.9588,26.012,48800.0
2006-10-03 12:30:00,34.25,34.34,34.13,34.22,34400.0,26.012,26.0803,25.9209,25.9892,34400.0
2006-10-03 13:00:00,34.24,34.32,34.09,34.15,42500.0,26.0044,26.0652,25.8905,25.936,42500.0
2006-10-03 13:30:00,34.17,34.27,34.15,34.27,27700.0,25.9512,26.0272,25.936,26.0272,27700.0
2006-10-03 14:00:00,34.26,34.37,34.02,34.11,72700.0,26.0196,26.1031,25.8373,25.9057,72700.0
2006-10-03 14:30:00,34.09,34.11,33.93,33.95,81500.0,25.8905,25.9057,25.769,25.7841,81500.0
2006-10-03 15:00:00,33.95,34.0,33.82,33.99,101700.0,25.7841,25.8221,25.6854,25.8145,101700.0
2006-10-03 15:30:00,33.99,34.08,33.97,33.98,95800.0,25.8145,25.8829,25.7993,25.8069,95800.0
2006-10-04 09:30:00,34.49,34.49,34.09,34.4,60600.0,26.1943,26.1943,25.8905,26.1259,60600.0
2006-10-04 10:00:00,34.43,34.7,34.21,34.44,93700.0,26.1487,26.3538,25.9816,26.1563,93700.0
2006-10-04 10:30:00,34.47,34.55,34.34,34.43,65400.0,26.1791,26.2398,26.0803,26.1487,65400.0
2006-10-04 11:00:00,34.46,34.6,34.3,34.59,37100.0,26.1715,26.2778,26.05,26.2702,37100.0
2006-10-04 11:30:00,34.59,34.67,34.57,34.64,40700.0,26.2702,26.331,26.255,26.3082,40700.0
2006-10-04 12:00:00,34.65,34.65,34.49,34.55,26300.0,26.3158,26.3158,26.1943,26.2398,26300.0
2006-10-04 12:30:00,34.54,34.61,34.5,34.55,24400.0,26.2322,26.2854,26.2019,26.2398,24400.0
2006-10-04 13:00:00,34.53,34.56,34.4,34.46,48500.0,26.2246,26.2474,26.1259,26.1715,48500.0
2006-10-04 13:30:00,34.45,34.63,34.45,34.51,49700.0,26.1639,26.3006,26.1639,26.2095,49700.0
2006-10-04 14:00:00,34.51,34.69,34.49,34.64,63300.0,26.2095,26.3462,26.1943,26.3082,63300.0
2006-10-04 14:30:00,34.62,34.75,34.55,34.73,81600.0,26.293,26.3917,26.2398,26.3765,81600.0
2006-10-04 15:00:00,34.75,34.78,34.61,34.77,81600.0,26.3917,26.4145,26.2854,26.4069,81600.0
2006-10-04 15:30:00,34.77,34.81,34.73,34.8,144300.0,26.4069,26.4373,26.3765,26.4297,144300.0
2006-10-05 09:30:00,34.93,34.94,34.63,34.89,60700.0,26.5284,26.536,26.3006,26.4981,60700.0
2006-10-05 10:00:00,34.9,34.92,34.66,34.84,41200.0,26.5056,26.5208,26.3234,26.4601,41200.0
2006-10-05 10:30:00,34.84,34.91,34.76,34.88,37600.0,26.4601,26.5132,26.3993,26.4905,37600.0
2006-10-05 11:00:00,34.87,34.88,34.71,34.78,46100.0,26.4829,26.4905,26.3613,26.4145,46100.0
2006-10-05 11:30:00,34.79,34.9,34.72,34.8,32900.0,26.4221,26.5056,26.3689,26.4297,32900.0
2006-10-05 12:00:00,34.79,34.82,34.67,34.7,18600.0,26.4221,26.4449,26.331,26.3538,18600.0
2006-10-05 12:30:00,34.7,34.81,34.57,34.79,37900.0,26.3538,26.4373,26.255,26.4221,37900.0
2006-10-05 13:00:00,34.79,34.92,34.73,34.91,24400.0,26.4221,26.5208,26.3765,26.5132,24400.0
2006-10-05 13:30:00,34.91,34.94,34.87,34.9,27900.0,26.5132,26.536,26.4829,26.5056,27900.0
2006-10-05 14:00:00,34.91,34.93,34.83,34.89,33300.0,26.5132,26.5284,26.4525,26.4981,33300.0
2006-10-05 14:30:00,34.88,34.96,34.88,34.96,41500.0,26.4905,26.5512,26.4905,26.5512,41500.0
2006-10-05 15:00:00,34.96,35.1,34.94,35.07,106500.0,26.5512,26.6575,26.536,26.6348,106500.0
2006-10-05 15:30:00,35.07,35.08,34.98,35.03,78600.0,26.6348,26.6424,26.5664,26.6044,78600.0
2006-10-06 09:30:00,34.77,34.9,34.45,34.67,65400.0,26.4069,26.5056,26.1639,26.331,65400.0
2006-10-06 10:00:00,34.65,34.74,34.49,34.61,36200.0,26.3158,26.3841,26.1943,26.2854,36200.0
2006-10-06 10:30:00,34.6,34.77,34.56,34.72,39100.0,26.2778,26.4069,26.2474,26.3689,39100.0
2006-10-06 11:00:00,34.71,34.73,34.57,34.61,23100.0,26.3613,26.3765,26.255,26.2854,23100.0
2006-10-06 11:30:00,34.61,34.62,34.2,34.33,56400.0,26.2854,26.293,25.974,26.0727,56400.0
2006-10-06 12:00:00,34.33,34.38,34.23,34.24,21800.0,26.0727,26.1107,25.9968,26.0044,21800.0
2006-10-06 12:30:00,34.25,34.4,34.15,34.37,26000.0,26.012,26.1259,25.936,26.1031,26000.0
2006-10-06 13:00:00,34.37,34.43,34.35,34.4,15600.0,26.1031,26.1487,26.0879,26.1259,15600.0
2006-10-06 13:30:00,34.39,34.41,34.32,34.37,39600.0,26.1183,26.1335,26.0652,26.1031,39600.0
2006-10-06 14:00:00,34.37,34.41,34.32,34.38,27500.0,26.1031,26.1335,26.0652,26.1107,27500.0
2006-10-06 14:30:00,34.36,34.58,34.35,34.49,55300.0,26.0955,26.2626,26.0879,26.1943,55300.0
2006-10-06 15:00:00,34.48,34.53,34.35,34.44,47200.0,26.1867,26.2246,26.0879,26.1563,47200.0
2006-10-06 15:30:00,34.43,34.43,34.3,34.42,76700.0,26.1487,26.1487,26.05,26.1411,76700.0
2006-10-09 09:30:00,34.18,34.6,34.13,34.5,40600.0,25.9588,26.2778,25.9209,26.2019,40600.0
2006-10-09 10:00:00,34.38,34.55,34.38,34.49,28600.0,26.1107,26.2398,26.1107,26.1943,28600.0
2006-10-09 10:30:00,34.49,34.66,34.36,34.53,42300.0,26.1943,26.3234,26.0955,26.2246,42300.0
2006-10-09 11:00:00,34.49,34.52,34.25,34.52,33300.0,26.1943,26.217,26.012,26.217,33300.0
2006-10-09 11:30:00,34.5,34.97,34.47,34.7,50500.0,26.2019,26.5588,26.1791,26.3538,50500.0
2006-10-09 12:00:00,34.73,34.81,34.71,34.75,10500.0,26.3765,26.4373,26.3613,26.3917,10500.0
2006-10-09 12:30:00,34.75,34.89,34.75,34.81,24200.0,26.3917,26.4981,26.3917,26.4373,24200.0
2006-10-09 13:00:00,34.81,34.92,34.77,34.92,25800.0,26.4373,26.5208,26.4069,26.5208,25800.0
2006-10-09 13:30:00,34.91,34.91,34.75,34.76,22600.0,26.5132,26.5132,26.3917,26.3993,22600.0
2006-10-09 14:00:00,34.78,34.91,34.75,34.91,22000.0,26.4145,26.5132,26.3917,26.5132,22000.0
2006-10-09 14:30:00,34.89,34.92,34.81,34.88,23900.0,26.4981,26.5208,26.4373,26.4905,23900.0
2006-10-09 15:00:00,34.87,34.88,34.75,34.79,35900.0,26.4829,26.4905,26.3917,26.4221,35900.0
2006-10-09 15:30:00,34.79,34.89,34.77,34.8,32300.0,26.4221,26.4981,26.4069,26.4297,32300.0
2006-10-10 09:30:00,34.99,35.0,34.65,34.65,98000.0,26.574,26.5816,26.3158,26.3158,98000.0
2006-10-10 10:00:00,34.64,34.81,34.59,34.7,33600.0,26.3082,26.4373,26.2702,26.3538,33600.0
2006-10-10 10:30:00,34.7,34.89,34.69,34.86,30400.0,26.3538,26.4981,26.3462,26.4753,30400.0
2006-10-10 11:00:00,34.87,35.01,34.87,34.99,61600.0,26.4829,26.5892,26.4829,26.574,61600.0
2006-10-10 11:30:00,34.99,35.01,34.94,35.0,35400.0,26.574,26.5892,26.536,26.5816,35400.0
2006-10-10 12:00:00,34.99,35.0,34.91,34.95,31400.0,26.574,26.5816,26.5132,26.5436,31400.0
2006-10-10 12:30:00,34.95,34.99,34.75,34.99,28700.0,26.5436,26.574,26.3917,26.574,28700.0
2006-10-10 13:00:00,34.98,35.0,34.85,34.91,16400.0,26.5664,26.5816,26.4677,26.5132,16400.0
2006-10-10 13:30:00,34.89,34.91,34.76,34.88,31300.0,26.4981,26.5132,26.3993,26.4905,31300.0
2006-10-10 14:00:00,34.85,34.89,34.79,34.87,18300.0,26.4677,26.4981,26.4221,26.4829,18300.0
2006-10-10 14:30:00,34.87,34.98,34.87,34.92,29900.0,26.4829,26.5664,26.4829,26.5208,29900.0
2006-10-10 15:00:00,34.93,34.93,34.83,34.85,45300.0,26.5284,26.5284,26.4525,26.4677,45300.0
2006-10-10 15:30:00,34.86,34.99,34.84,34.96,47800.0,26.4753,26.574,26.4601,26.5512,47800.0
2006-10-11 09:30:00,34.87,34.87,34.57,34.57,70300.0,26.4829,26.4829,26.255,26.255,70300.0
2006-10-11 10:00:00,34.58,34.6,34.3,34.46,66400.0,26.2626,26.2778,26.05,26.1715,66400.0
2006-10-11 10:30:00,34.44,34.65,34.44,34.6,31500.0,26.1563,26.3158,26.1563,26.2778,31500.0
2006-10-11 11:00:00,34.59,34.7,34.52,34.69,36100.0,26.2702,26.3538,26.217,26.3462,36100.0
2006-10-11 11:30:00,34.69,34.72,34.67,34.68,21100.0,26.3462,26.3689,26.331,26.3386,21100.0
2006-10-11 12:00:00,34.68,34.69,34.52,34.61,36400.0,26.3386,26.3462,26.217,26.2854,36400.0
2006-10-11 12:30:00,34.58,34.7,34.58,34.68,36000.0,26.2626,26.3538,26.2626,26.3386,36000.0
2006-10-11 13:00:00,34.67,34.73,34.64,34.69,39500.0,26.331,26.3765,26.3082,26.3462,39500.0
2006-10-11 13:30:00,34.7,34.7,34.5,34.6,27700.0,26.3538,26.3538,26.2019,26.2778,27700.0
2006-10-11 14:00:00,34.63,34.64,34.32,34.35,73400.0,26.3006,26.3082,26.0652,26.0879,73400.0
2006-10-11 14:30:00,34.35,34.41,34.0,34.16,125400.0,26.0879,26.1335,25.8221,25.9436,125400.0
2006-10-11 15:00:00,34.18,34.59,34.12,34.52,83700.0,25.9588,26.2702,25.9133,26.217,83700.0
2006-10-11 15:30:00,34.54,34.57,34.35,34.43,118800.0,26.2322,26.255,26.0879,26.1487,118800.0
2006-10-12 09:30:00,34.49,34.88,34.49,34.83,42100.0,26.1943,26.4905,26.1943,26.4525,42100.0
2006-10-12 10:00:00,34.83,34.93,34.82,34.92,47400.0,26.4525,26.5284,26.4449,26.5208,47400.0
2006-10-12 10:30:00,34.92,34.95,34.88,34.88,29200.0,26.5208,26.5436,26.4905,26.4905,29200.0
2006-10-12 11:00:00,34.88,34.88,34.79,34.84,33700.0,26.4905,26.4905,26.4221,26.4601,33700.0
2006-10-12 11:30:00,34.86,34.86,34.78,34.81,23300.0,26.4753,26.4753,26.4145,26.4373,23300.0
2006-10-12 12:00:00,34.81,34.88,34.8,34.82,39300.0,26.4373,26.4905,26.4297,26.4449,39300.0
2006-10-12 12:30:00,34.84,34.85,34.8,34.82,41000.0,26.4601,26.4677,26.4297,26.4449,41000.0
2006-10-12 13:00:00,34.81,34.84,34.74,34.79,21400.0,26.4373,26.4601,26.3841,26.4221,21400.0
2006-10-12 13:30:00,34.8,34.81,34.74,34.8,18400.0,26.4297,26.4373,26.3841,26.4297,18400.0
2006-10-12 14:00:00,34.8,34.83,34.72,34.8,45600.0,26.4297,26.4525,26.3689,26.4297,45600.0
2006-10-12 14:30:00,34.79,34.8,34.76,34.77,29300.0,26.4221,26.4297,26.3993,26.4069,29300.0
2006-10-12 15:00:00,34.77,34.85,34.74,34.8,81900.0,26.4069,26.4677,26.3841,26.4297,81900.0
2006-10-12 15:30:00,34.79,34.9,34.78,34.88,93100.0,26.4221,26.5056,26.4145,26.4905,93100.0
2006-10-13 09:30:00,34.9,35.25,34.77,35.23,134200.0,26.5056,26.7715,26.4069,26.7563,134200.0
2006-10-13 10:00:00,35.23,35.39,34.89,35.04,106900.0,26.7563,26.8778,26.4981,26.612,106900.0
2006-10-13 10:30:00,35.04,35.26,35.03,35.24,30100.0,26.612,26.7791,26.6044,26.7639,30100.0
2006-10-13 11:00:00,35.22,35.25,34.85,34.91,35300.0,26.7487,26.7715,26.4677,26.5132,35300.0
2006-10-13 11:30:00,34.94,35.09,34.81,35.03,35400.0,26.536,26.6499,26.4373,26.6044,35400.0
2006-10-13 12:00:00,35.04,35.12,34.9,34.99,42200.0,26.612,26.6727,26.5056,26.574,42200.0
2006-10-13 12:30:00,34.97,35.04,34.91,34.97,34300.0,26.5588,26.612,26.5132,26.5588,34300.0
2006-10-13 13:00:00,34.99,35.05,34.92,35.05,26800.0,26.574,26.6196,26.5208,26.6196,26800.0
2006-10-13 13:30:00,35.06,35.13,34.98,35.05,38400.0,26.6272,26.6803,26.5664,26.6196,38400.0
2006-10-13 14:00:00,35.05,35.15,35.02,35.07,24000.0,26.6196,26.6955,26.5968,26.6348,24000.0
2006-10-13 14:30:00,35.09,35.21,35.04,35.14,35200.0,26.6499,26.7411,26.612,26.6879,35200.0
2006-10-13 15:00:00,35.16,35.25,35.15,35.24,36000.0,26.7031,26.7715,26.6955,26.7639,36000.0
2006-10-13 15:30:00,35.23,35.24,35.19,35.2,52100.0,26.7563,26.7639,26.7259,26.7335,52100.0
2006-10-16 09:30:00,35.12,35.42,35.0,35.34,81700.0,26.6727,26.9006,26.5816,26.8398,81700.0
2006-10-16 10:00:00,35.34,35.89,35.33,35.78,184400.0,26.8398,27.2575,26.8322,27.174,184400.0
2006-10-16 10:30:00,35.76,35.95,35.65,35.68,112900.0,27.1588,27.3031,27.0753,27.098,112900.0
2006-10-16 11:00:00,35.66,35.78,35.66,35.78,38200.0,27.0828,27.174,27.0828,27.174,38200.0
2006-10-16 11:30:00,35.79,35.87,35.35,35.4,156000.0,27.1816,27.2423,26.8474,26.8854,156000.0
2006-10-16 12:00:00,35.4,35.58,35.36,35.54,38800.0,26.8854,27.0221,26.855,26.9917,38800.0
2006-10-16 12:30:00,35.58,35.69,35.57,35.66,18700.0,27.0221,27.1056,27.0145,27.0828,18700.0
2006-10-16 13:00:00,35.7,35.76,35.63,35.68,29400.0,27.1132,27.1588,27.0601,27.098,29400.0
2006-10-16 13:30:00,35.69,35.79,35.6,35.66,74800.0,27.1056,27.1816,27.0373,27.0828,74800.0
2006-10-16 14:00:00,35.66,35.82,35.66,35.8,29300.0,27.0828,27.2044,27.0828,27.1892,29300.0
2006-10-16 14:30:00,35.8,35.82,35.64,35.64,24600.0,27.1892,27.2044,27.0677,27.0677,24600.0
2006-10-16 15:00:00,35.64,35.65,35.45,35.47,53900.0,27.0677,27.0753,26.9234,26.9385,53900.0
2006-10-16 15:30:00,35.46,35.56,35.39,35.47,61600.0,26.931,27.0069,26.8778,26.9385,61600.0
2006-10-17 09:30:00,35.44,35.5,35.22,35.29,86000.0,26.9158,26.9613,26.7487,26.8018,86000.0
2006-10-17 10:00:00,35.31,35.37,35.11,35.14,21700.0,26.817,26.8626,26.6651,26.6879,21700.0
2006-10-17 10:30:00,35.18,35.18,35.09,35.09,31300.0,26.7183,26.7183,26.6499,26.6499,31300.0
2006-10-17 11:00:00,35.1,35.12,35.01,35.02,25500.0,26.6575,26.6727,26.5892,26.5968,25500.0
2006-10-17 11:30:00,35.01,35.1,35.0,35.04,32000.0,26.5892,26.6575,26.5816,26.612,32000.0
2006-10-17 12:00:00,35.06,35.16,35.04,35.15,37200.0,26.6272,26.7031,26.612,26.6955,37200.0
2006-10-17 12:30:00,35.15,35.23,35.1,35.18,16200.0,26.6955,26.7563,26.6575,26.7183,16200.0
2006-10-17 13:00:00,35.17,35.31,35.15,35.15,26000.0,26.7107,26.817,26.6955,26.6955,26000.0
2006-10-17 13:30:00,35.15,35.54,35.13,35.54,32300.0,26.6955,26.9917,26.6803,26.9917,32300.0
2006-10-17 14:00:00,35.52,35.65,35.32,35.37,44500.0,26.9765,27.0753,26.8246,26.8626,44500.0
2006-10-17 14:30:00,35.36,35.65,35.36,35.61,55900.0,26.855,27.0753,26.855,27.0449,55900.0
2006-10-17 15:00:00,35.62,35.63,35.4,35.44,64800.0,27.0525,27.0601,26.8854,26.9158,64800.0
2006-10-17 15:30:00,35.45,35.51,35.25,35.3,65800.0,26.9234,26.9689,26.7715,26.8094,65800.0
2006-10-18 09:30:00,35.61,35.84,35.47,35.47,45900.0,27.0449,27.2196,26.9385,26.9385,45900.0
2006-10-18 10:00:00,35.48,35.61,35.34,35.44,49000.0,26.9461,27.0449,26.8398,26.9158,49000.0
2006-10-18 10:30:00,35.44,35.56,35.31,35.42,34700.0,26.9158,27.0069,26.817,26.9006,34700.0
2006-10-18 11:00:00,35.4,35.53,35.25,35.47,30900.0,26.8854,26.9841,26.7715,26.9385,30900.0
2006-10-18 11:30:00,35.48,35.58,35.43,35.45,17700.0,26.9461,27.0221,26.9082,26.9234,17700.0
2006-10-18 12:00:00,35.44,35.47,35.27,35.33,20000.0,26.9158,26.9385,26.7867,26.8322,20000.0
2006-10-18 12:30:00,35.36,35.36,35.15,35.17,21800.0,26.855,26.855,26.6955,26.7107,21800.0
2006-10-18 13:00:00,35.17,35.18,34.93,34.93,65700.0,26.7107,26.7183,26.5284,26.5284,65700.0
2006-10-18 13:30:00,34.96,35.02,34.85,35.01,48000.0,26.5512,26.5968,26.4677,26.5892,48000.0
2006-10-18 14:00:00,35.03,35.17,34.92,35.1,31800.0,26.6044,26.7107,26.5208,26.6575,31800.0
2006-10-18 14:30:00,35.09,35.12,34.94,34.95,24000.0,26.6499,26.6727,26.536,26.5436,24000.0
2006-10-18 15:00:00,34.95,35.04,34.8,34.97,50700.0,26.5436,26.612,26.4297,26.5588,50700.0
2006-10-18 15:30:00,34.98,35.03,34.84,35.02,52700.0,26.5664,26.6044,26.4601,26.5968,52700.0
2006-10-19 09:30:00,35.1,35.42,35.07,35.41,77600.0,26.6575,26.9006,26.6348,26.893,77600.0
2006-10-19 10:00:00,35.41,35.64,35.39,35.58,89900.0,26.893,27.0677,26.8778,27.0221,89900.0
2006-10-19 10:30:00,35.58,35.62,35.25,35.3,62400.0,27.0221,27.0525,26.7715,26.8094,62400.0
2006-10-19 11:00:00,35.27,35.5,35.11,35.4,29300.0,26.7867,26.9613,26.6651,26.8854,29300.0
2006-10-19 11:30:00,35.37,35.52,35.34,35.5,20800.0,26.8626,26.9765,26.8398,26.9613,20800.0
2006-10-19 12:00:00,35.49,35.57,35.44,35.46,23400.0,26.9537,27.0145,26.9158,26.931,23400.0
2006-10-19 12:30:00,35.45,35.5,35.4,35.43,13000.0,26.9234,26.9613,26.8854,26.9082,13000.0
2006-10-19 13:00:00,35.42,35.58,35.39,35.58,26300.0,26.9006,27.0221,26.8778,27.0221,26300.0
2006-10-19 13:30:00,35.57,35.63,35.56,35.62,32200.0,27.0145,27.0601,27.0069,27.0525,32200.0
2006-10-19 14:00:00,35.62,35.64,35.56,35.63,37800.0,27.0525,27.0677,27.0069,27.0601,37800.0
2006-10-19 14:30:00,35.63,35.65,35.58,35.64,40600.0,27.0601,27.0753,27.0221,27.0677,40600.0
2006-10-19 15:00:00,35.62,35.65,35.58,35.59,43800.0,27.0525,27.0753,27.0221,27.0297,43800.0
2006-10-19 15:30:00,35.6,35.67,35.59,35.66,78700.0,27.0373,27.0904,27.0297,27.0828,78700.0
2006-10-20 09:30:00,35.66,35.73,35.1,35.18,113000.0,27.0828,27.136,26.6575,26.7183,113000.0
2006-10-20 10:00:00,35.18,35.27,34.92,35.25,136400.0,26.7183,26.7867,26.5208,26.7715,136400.0
2006-10-20 10:30:00,35.25,35.41,35.02,35.12,43700.0,26.7715,26.893,26.5968,26.6727,43700.0
2006-10-20 11:00:00,35.12,35.14,35.02,35.07,30000.0,26.6727,26.6879,26.5968,26.6348,30000.0
2006-10-20 11:30:00,35.07,35.42,35.07,35.41,41600.0,26.6348,26.9006,26.6348,26.893,41600.0
2006-10-20 12:00:00,35.39,35.53,35.32,35.45,77800.0,26.8778,26.9841,26.8246,26.9234,77800.0
2006-10-20 12:30:00,35.48,35.55,35.37,35.37,35800.0,26.9461,26.9993,26.8626,26.8626,35800.0
2006-10-20 13:00:00,35.37,35.42,35.27,35.41,28000.0,26.8626,26.9006,26.7867,26.893,28000.0
2006-10-20 13:30:00,35.42,35.42,35.33,35.33,21500.0,26.9006,26.9006,26.8322,26.8322,21500.0
2006-10-20 14:00:00,35.34,35.35,35.25,35.33,41800.0,26.8398,26.8474,26.7715,26.8322,41800.0
2006-10-20 14:30:00,35.3,35.43,35.27,35.42,35200.0,26.8094,26.9082,26.7867,26.9006,35200.0
2006-10-20 15:00:00,35.43,35.59,35.34,35.56,67700.0,26.9082,27.0297,26.8398,27.0069,67700.0
2006-10-20 15:30:00,35.57,35.59,35.31,35.33,61500.0,27.0145,27.0297,26.817,26.8322,61500.0
2006-10-23 09:30:00,35.38,35.75,35.12,35.72,76000.0,26.8702,27.1512,26.6727,27.1284,76000.0
2006-10-23 10:00:00,35.73,35.9,35.68,35.81,62000.0,27.136,27.2651,27.098,27.1968,62000.0
2006-10-23 10:30:00,35.8,35.85,35.5,35.67,59100.0,27.1892,27.2271,26.9613,27.0904,59100.0
2006-10-23 11:00:00,35.69,35.87,35.58,35.58,75600.0,27.1056,27.2423,27.0221,27.0221,75600.0
2006-10-23 11:30:00,35.61,35.73,35.53,35.6,20500.0,27.0449,27.136,26.9841,27.0373,20500.0
2006-10-23 12:00:00,35.6,35.81,35.59,35.81,19300.0,27.0373,27.1968,27.0297,27.1968,19300.0
2006-10-23 12:30:00,35.81,35.84,35.71,35.74,20700.0,27.1968,27.2196,27.1208,27.1436,20700.0
2006-10-23 13:00:00,35.72,35.78,35.68,35.78,18300.0,27.1284,27.174,27.098,27.174,18300.0
2006-10-23 13:30:00,35.78,35.79,35.51,35.65,35600.0,27.174,27.1816,26.9689,27.0753,35600.0
2006-10-23 14:00:00,35.63,35.68,35.41,35.47,34800.0,27.0601,27.098,26.893,26.9385,34800.0
2006-10-23 14:30:00,35.46,35.69,35.38,35.66,36800.0,26.931,27.1056,26.8702,27.0828,36800.0
2006-10-23 15:00:00,35.66,35.73,35.38,35.41,51100.0,27.0828,27.136,26.8702,26.893,51100.0
2006-10-23 15:30:00,35.42,35.48,35.35,35.39,76800.0,26.9006,26.9461,26.8474,26.8778,76800.0
2006-10-24 09:30:00,35.42,35.46,35.25,35.34,34100.0,26.9006,26.931,26.7715,26.8398,34100.0
2006-10-24 10:00:00,35.36,35.38,35.26,35.33,14700.0,26.855,26.8702,26.7791,26.8322,14700.0
2006-10-24 10:30:00,35.29,35.35,35.25,35.31,21100.0,26.8018,26.8474,26.7715,26.817,21100.0
2006-10-24 11:00:00,35.32,35.32,35.21,35.29,36100.0,26.8246,26.8246,26.7411,26.8018,36100.0
2006-10-24 11:30:00,35.29,35.32,35.26,35.28,18700.0,26.8018,26.8246,26.7791,26.7942,18700.0
2006-10-24 12:00:00,35.3,35.3,35.27,35.3,15100.0,26.8094,26.8094,26.7867,26.8094,15100.0
2006-10-24 12:30:00,35.29,35.3,35.22,35.25,26100.0,26.8018,26.8094,26.7487,26.7715,26100.0
2006-10-24 13:00:00,35.25,35.31,35.24,35.31,11900.0,26.7715,26.817,26.7639,26.817,11900.0
2006-10-24 13:30:00,35.3,35.33,35.28,35.28,16500.0,26.8094,26.8322,26.7942,26.7942,16500.0
2006-10-24 14:00:00,35.28,35.39,35.28,35.34,45300.0,26.7942,26.8778,26.7942,26.8398,45300.0
2006-10-24 14:30:00,35.34,35.41,35.33,35.37,22300.0,26.8398,26.893,26.8322,26.8626,22300.0
2006-10-24 15:00:00,35.4,35.42,35.35,35.37,32900.0,26.8854,26.9006,26.8474,26.8626,32900.0
2006-10-24 15:30:00,35.39,35.47,35.37,35.45,48000.0,26.8778,26.9385,26.8626,26.9234,48000.0
2006-10-25 09:30:00,35.5,35.69,35.37,35.68,66700.0,26.9613,27.1056,26.8626,27.098,66700.0
2006-10-25 10:00:00,35.68,35.83,35.66,35.82,83700.0,27.098,27.212,27.0828,27.2044,83700.0
2006-10-25 10:30:00,35.8,35.81,35.66,35.67,46500.0,27.1892,27.1968,27.0828,27.0904,46500.0
2006-10-25 11:00:00,35.69,35.7,35.62,35.7,37900.0,27.1056,27.1132,27.0525,27.1132,37900.0
2006-10-25 11:30:00,35.67,35.7,35.62,35.64,27900.0,27.0904,27.1132,27.0525,27.0677,27900.0
2006-10-25 12:00:00,35.65,35.71,35.62,35.62,39300.0,27.0753,27.1208,27.0525,27.0525,39300.0
2006-10-25 12:30:00,35.62,35.66,35.59,35.65,33500.0,27.0525,27.0828,27.0297,27.0753,33500.0
2006-10-25 13:00:00,35.65,35.73,35.64,35.68,15200.0,27.0753,27.136,27.0677,27.098,15200.0
2006-10-25 13:30:00,35.68,35.77,35.67,35.76,34400.0,27.098,27.1664,27.0904,27.1588,34400.0
2006-10-25 14:00:00,35.76,35.82,35.59,35.6,71300.0,27.1588,27.2044,27.0297,27.0373,71300.0
2006-10-25 14:30:00,35.58,35.82,35.47,35.8,53200.0,27.0221,27.2044,26.9385,27.1892,53200.0
2006-10-25 15:00:00,35.81,35.84,35.73,35.81,71400.0,27.1968,27.2196,27.136,27.1968,71400.0
2006-10-25 15:30:00,35.79,35.97,35.79,35.97,73800.0,27.1816,27.3183,27.1816,27.3183,73800.0
2006-10-26 09:30:00,36.01,36.15,35.98,36.14,121400.0,27.3487,27.455,27.3259,27.4474,121400.0
2006-10-26 10:00:00,36.14,36.46,36.09,36.18,166200.0,27.4474,27.6904,27.4094,27.4778,166200.0
2006-10-26 10:30:00,36.14,36.23,36.06,36.22,31900.0,27.4474,27.5157,27.3866,27.5082,31900.0
2006-10-26 11:00:00,36.21,36.25,36.15,36.22,33900.0,27.5006,27.5309,27.455,27.5082,33900.0
2006-10-26 11:30:00,36.2,36.41,36.19,36.41,47900.0,27.493,27.6525,27.4854,27.6525,47900.0
2006-10-26 12:00:00,36.39,36.49,36.39,36.43,35700.0,27.6373,27.7132,27.6373,27.6676,35700.0
2006-10-26 12:30:00,36.45,36.5,36.41,36.5,37400.0,27.6828,27.7208,27.6525,27.7208,37400.0
2006-10-26 13:00:00,36.5,36.63,36.45,36.58,36200.0,27.7208,27.8195,27.6828,27.7816,36200.0
2006-10-26 13:30:00,36.58,36.78,36.58,36.78,61700.0,27.7816,27.9335,27.7816,27.9335,61700.0
2006-10-26 14:00:00,36.78,36.88,36.72,36.79,102700.0,27.9335,28.0094,27.8879,27.9411,102700.0
2006-10-26 14:30:00,36.79,36.8,36.75,36.8,41700.0,27.9411,27.9487,27.9107,27.9487,41700.0
2006-10-26 15:00:00,36.8,36.84,36.76,36.82,72800.0,27.9487,27.979,27.9183,27.9638,72800.0
2006-10-26 15:30:00,36.82,36.89,36.8,36.87,75600.0,27.9638,28.017,27.9487,28.0018,75600.0
2006-10-27 09:30:00,36.8,36.91,36.48,36.74,77400.0,27.9487,28.0322,27.7056,27.9031,77400.0
2006-10-27 10:00:00,36.72,36.81,36.56,36.8,40600.0,27.8879,27.9562,27.7664,27.9487,40600.0
2006-10-27 10:30:00,36.78,36.86,36.72,36.8,28000.0,27.9335,27.9942,27.8879,27.9487,28000.0
2006-10-27 11:00:00,36.82,36.89,36.69,36.83,46800.0,27.9638,28.017,27.8651,27.9714,46800.0
2006-10-27 11:30:00,36.84,36.86,36.67,36.72,24700.0,27.979,27.9942,27.8499,27.8879,24700.0
2006-10-27 12:00:00,36.69,36.75,36.65,36.7,15400.0,27.8651,27.9107,27.8347,27.8727,15400.0
2006-10-27 12:30:00,36.71,36.77,36.62,36.66,14400.0,27.8803,27.9259,27.8119,27.8423,14400.0
2006-10-27 13:00:00,36.64,36.68,36.55,36.56,22000.0,27.8271,27.8575,27.7588,27.7664,22000.0
2006-10-27 13:30:00,36.55,36.55,36.39,36.53,59900.0,27.7588,27.7588,27.6373,27.7436,59900.0
2006-10-27 14:00:00,36.53,36.58,36.29,36.29,42000.0,27.7436,27.7816,27.5613,27.5613,42000.0
2006-10-27 14:30:00,36.3,36.47,36.1,36.46,106700.0,27.5689,27.698,27.417,27.6904,106700.0
2006-10-27 15:00:00,36.46,36.46,36.28,36.38,44700.0,27.6904,27.6904,27.5537,27.6297,44700.0
2006-10-27 15:30:00,36.4,36.42,36.23,36.29,120700.0,27.6449,27.6601,27.5157,27.5613,120700.0
2006-10-30 09:30:00,36.29,36.31,35.83,35.91,65600.0,27.5613,27.5765,27.212,27.2727,65600.0
2006-10-30 10:00:00,35.92,36.0,35.87,35.88,50100.0,27.2803,27.3411,27.2423,27.2499,50100.0
2006-10-30 10:30:00,35.87,36.0,35.82,36.0,29700.0,27.2423,27.3411,27.2044,27.3411,29700.0
2006-10-30 11:00:00,35.98,36.2,35.98,36.17,38600.0,27.3259,27.493,27.3259,27.4702,38600.0
2006-10-30 11:30:00,36.17,36.19,35.99,36.02,52000.0,27.4702,27.4854,27.3335,27.3563,52000.0
2006-10-30 12:00:00,36.01,36.05,35.93,35.98,39500.0,27.3487,27.379,27.2879,27.3259,39500.0
2006-10-30 12:30:00,35.98,36.09,35.95,36.05,20100.0,27.3259,27.4094,27.3031,27.379,20100.0
2006-10-30 13:00:00,36.02,36.13,36.0,36.04,24600.0,27.3563,27.4398,27.3411,27.3714,24600.0
2006-10-30 13:30:00,36.03,36.35,36.02,36.32,42400.0,27.3639,27.6069,27.3563,27.5841,42400.0
2006-10-30 14:00:00,36.33,36.34,36.24,36.25,40300.0,27.5917,27.5993,27.5233,27.5309,40300.0
2006-10-30 14:30:00,36.24,36.24,35.96,36.02,61200.0,27.5233,27.5233,27.3107,27.3563,61200.0
2006-10-30 15:00:00,36.01,36.11,35.96,35.97,39700.0,27.3487,27.4246,27.3107,27.3183,39700.0
2006-10-30 15:30:00,35.97,35.99,35.85,35.99,105100.0,27.3183,27.3335,27.2271,27.3335,105100.0
2006-10-31 09:30:00,35.99,36.26,35.5,35.83,178400.0,27.3335,27.5385,26.9613,27.212,178400.0
2006-10-31 10:00:00,35.8,35.84,34.59,35.29,298000.0,27.1892,27.2196,26.2702,26.8018,298000.0
2006-10-31 10:30:00,35.27,35.55,34.98,35.53,118500.0,26.7867,26.9993,26.5664,26.9841,118500.0
2006-10-31 11:00:00,35.54,35.74,35.47,35.71,35000.0,26.9917,27.1436,26.9385,27.1208,35000.0
2006-10-31 11:30:00,35.74,35.83,35.42,35.42,58200.0,27.1436,27.212,26.9006,26.9006,58200.0
2006-10-31 12:00:00,35.45,35.45,34.99,34.99,66900.0,26.9234,26.9234,26.574,26.574,66900.0
2006-10-31 12:30:00,35.0,35.31,34.85,35.19,67900.0,26.5816,26.817,26.4677,26.7259,67900.0
2006-10-31 13:00:00,35.19,35.22,34.96,35.18,35800.0,26.7259,26.7487,26.5512,26.7183,35800.0
2006-10-31 13:30:00,35.19,35.6,35.18,35.58,61200.0,26.7259,27.0373,26.7183,27.0221,61200.0
2006-10-31 14:00:00,35.59,35.7,35.5,35.51,38100.0,27.0297,27.1132,26.9613,26.9689,38100.0
2006-10-31 14:30:00,35.54,35.69,35.42,35.63,85600.0,26.9917,27.1056,26.9006,27.0601,85600.0
2006-10-31 15:00:00,35.66,35.73,35.58,35.65,57600.0,27.0828,27.136,27.0221,27.0753,57600.0
2006-10-31 15:30:00,35.65,36.03,35.65,35.74,163800.0,27.0753,27.3639,27.0753,27.1436,163800.0
2006-11-01 09:30:00,34.08,34.34,32.0,32.95,695000.0,25.8829,26.0803,24.3032,25.0247,695000.0
2006-11-01 10:00:00,32.94,33.31,32.74,32.77,273300.0,25.0171,25.2981,24.8652,24.888,273300.0
2006-11-01 10:30:00,32.79,32.99,31.6,31.69,315200.0,24.9032,25.0551,23.9994,24.0677,315200.0
2006-11-01 11:00:00,31.7,32.35,31.5,31.92,285200.0,24.0753,24.569,23.9234,24.2424,285200.0
2006-11-01 11:30:00,31.98,31.98,31.55,31.59,165300.0,24.288,24.288,23.9614,23.9918,165300.0
2006-11-01 12:00:00,31.56,31.56,29.37,30.34,730900.0,23.969,23.969,22.3058,23.0424,730900.0
2006-11-01 12:30:00,30.33,30.59,30.12,30.18,163500.0,23.0349,23.2323,22.8754,22.9209,163500.0
2006-11-01 13:00:00,30.19,30.65,30.03,30.23,168600.0,22.9285,23.2779,22.807,22.9589,168600.0
2006-11-01 13:30:00,30.23,30.49,30.23,30.4,121000.0,22.9589,23.1564,22.9589,23.088,121000.0
2006-11-01 14:00:00,30.4,30.41,30.17,30.23,225100.0,23.088,23.0956,22.9133,22.9589,225100.0
2006-11-01 14:30:00,30.23,30.28,30.05,30.1,197200.0,22.9589,22.9969,22.8222,22.8602,197200.0
2006-11-01 15:00:00,30.1,30.15,29.88,29.89,260200.0,22.8602,22.8981,22.6931,22.7007,260200.0
2006-11-01 15:30:00,29.9,30.15,29.75,30.1,432800.0,22.7083,22.8981,22.5944,22.8602,432800.0
2006-11-02 09:30:00,30.19,30.9,30.07,30.3,444800.0,22.9285,23.4678,22.8374,23.0121,444800.0
2006-11-02 10:00:00,30.28,30.35,30.07,30.21,268400.0,22.9969,23.05,22.8374,22.9437,268400.0
2006-11-02 10:30:00,30.2,30.3,30.0,30.18,155200.0,22.9361,23.0121,22.7842,22.9209,155200.0
2006-11-02 11:00:00,30.18,30.57,30.16,30.36,142400.0,22.9209,23.2171,22.9057,23.0576,142400.0
2006-11-02 11:30:00,30.37,30.64,30.36,30.63,94100.0,23.0652,23.2703,23.0576,23.2627,94100.0
2006-11-02 12:00:00,30.63,30.94,30.61,30.94,134400.0,23.2627,23.4981,23.2475,23.4981,134400.0
2006-11-02 12:30:00,30.93,30.95,30.85,30.9,75600.0,23.4905,23.5057,23.4298,23.4678,75600.0
2006-11-02 13:00:00,30.9,31.03,30.89,30.99,132000.0,23.4678,23.5665,23.4602,23.5361,132000.0
2006-11-02 13:30:00,30.97,31.03,30.91,30.92,60700.0,23.5209,23.5665,23.4753,23.4829,60700.0
2006-11-02 14:00:00,30.92,30.98,30.89,30.98,88100.0,23.4829,23.5285,23.4602,23.5285,88100.0
2006-11-02 14:30:00,30.98,30.98,30.94,30.96,97400.0,23.5285,23.5285,23.4981,23.5133,97400.0
2006-11-02 15:00:00,30.95,31.0,30.85,30.87,83200.0,23.5057,23.5437,23.4298,23.445,83200.0
2006-11-02 15:30:00,30.86,30.87,30.75,30.78,112800.0,23.4374,23.445,23.3538,23.3766,112800.0
2006-11-03 09:30:00,30.74,31.18,30.74,30.9,129000.0,23.3462,23.6804,23.3462,23.4678,129000.0
2006-11-03 10:00:00,30.89,30.96,30.16,30.2,127400.0,23.4602,23.5133,22.9057,22.9361,127400.0
2006-11-03 10:30:00,30.2,30.24,30.0,30.05,149800.0,22.9361,22.9665,22.7842,22.8222,149800.0
2006-11-03 11:00:00,30.05,30.2,30.0,30.02,103100.0,22.8222,22.9361,22.7842,22.7994,103100.0
2006-11-03 11:30:00,30.05,30.38,30.03,30.21,107500.0,22.8222,23.0728,22.807,22.9437,107500.0
2006-11-03 12:00:00,30.21,30.51,30.19,30.4,132600.0,22.9437,23.1716,22.9285,23.088,132600.0
2006-11-03 12:30:00,30.39,30.56,30.39,30.51,77600.0,23.0804,23.2095,23.0804,23.1716,77600.0
2006-11-03 13:00:00,30.5,30.64,30.4,30.55,52700.0,23.164,23.2703,23.088,23.2019,52700.0
2006-11-03 13:30:00,30.55,30.59,30.39,30.39,55300.0,23.2019,23.2323,23.0804,23.0804,55300.0
2006-11-03 14:00:00,30.39,30.51,30.23,30.35,122500.0,23.0804,23.1716,22.9589,23.05,122500.0
2006-11-03 14:30:00,30.35,30.52,30.3,30.36,98600.0,23.05,23.1792,23.0121,23.0576,98600.0
2006-11-03 15:00:00,30.35,30.4,30.2,30.26,79100.0,23.05,23.088,22.9361,22.9817,79100.0
2006-11-03 15:30:00,30.23,30.54,30.23,30.39,88100.0,22.9589,23.1943,22.9589,23.0804,88100.0
2006-11-06 09:30:00,31.18,31.18,30.65,31.14,206100.0,23.6804,23.6804,23.2779,23.65,206100.0
2006-11-06 10:00:00,31.14,31.39,31.13,31.33,109300.0,23.65,23.8399,23.6424,23.7943,109300.0
2006-11-06 10:30:00,31.32,31.4,31.14,31.33,66900.0,23.7867,23.8475,23.65,23.7943,66900.0
2006-11-06 11:00:00,31.34,31.35,31.19,31.33,53200.0,23.8019,23.8095,23.688,23.7943,53200.0
2006-11-06 11:30:00,31.3,31.43,31.3,31.42,51200.0,23.7715,23.8703,23.7715,23.8627,51200.0
2006-11-06 12:00:00,31.42,31.45,31.31,31.38,28600.0,23.8627,23.8855,23.7791,23.8323,28600.0
2006-11-06 12:30:00,31.34,31.46,31.34,31.43,27700.0,23.8019,23.8931,23.8019,23.8703,27700.0
2006-11-06 13:00:00,31.42,31.45,31.39,31.43,17200.0,23.8627,23.8855,23.8399,23.8703,17200.0
2006-11-06 13:30:00,31.43,31.47,31.41,31.42,29100.0,23.8703,23.9007,23.8551,23.8627,29100.0
2006-11-06 14:00:00,31.42,31.56,31.41,31.56,44200.0,23.8627,23.969,23.8551,23.969,44200.0
2006-11-06 14:30:00,31.55,31.81,31.55,31.79,92600.0,23.9614,24.1589,23.9614,24.1437,92600.0
2006-11-06 15:00:00,31.79,31.89,31.5,31.52,93900.0,24.1437,24.2196,23.9234,23.9386,93900.0
2006-11-06 15:30:00,31.51,31.61,31.43,31.57,94400.0,23.931,24.007,23.8703,23.9766,94400.0
2006-11-07 09:30:00,31.77,32.16,31.57,32.15,180400.0,24.1285,24.4247,23.9766,24.4171,180400.0
2006-11-07 10:00:00,32.17,33.52,31.86,33.18,328000.0,24.4323,25.4576,24.1968,25.1994,328000.0
2006-11-07 10:30:00,33.19,33.26,32.7,32.93,187700.0,25.2069,25.2601,24.8348,25.0095,187700.0
2006-11-07 11:00:00,32.91,33.47,32.91,33.47,104300.0,24.9943,25.4196,24.9943,25.4196,104300.0
2006-11-07 11:30:00,33.46,33.47,33.13,33.13,80600.0,25.412,25.4196,25.1614,25.1614,80600.0
2006-11-07 12:00:00,33.13,33.13,32.83,32.92,78600.0,25.1614,25.1614,24.9335,25.0019,78600.0
2006-11-07 12:30:00,32.93,33.08,32.87,33.06,41000.0,25.0095,25.1234,24.9639,25.1082,41000.0
2006-11-07 13:00:00,33.05,33.05,32.81,32.95,62600.0,25.1006,25.1006,24.9183,25.0247,62600.0
2006-11-07 13:30:00,32.92,33.05,32.87,32.93,46500.0,25.0019,25.1006,24.9639,25.0095,46500.0
2006-11-07 14:00:00,32.98,33.02,32.65,32.76,107200.0,25.0475,25.0778,24.7968,24.8804,107200.0
2006-11-07 14:30:00,32.74,32.94,32.66,32.82,67400.0,24.8652,25.0171,24.8044,24.9259,67400.0
2006-11-07 15:00:00,32.83,32.95,32.56,32.76,174000.0,24.9335,25.0247,24.7285,24.8804,174000.0
2006-11-07 15:30:00,32.75,32.96,32.58,32.66,182100.0,24.8728,25.0323,24.7437,24.8044,182100.0
2006-11-08 09:30:00,32.4,32.79,32.32,32.74,160900.0,24.607,24.9032,24.5462,24.8652,160900.0
2006-11-08 10:00:00,32.74,32.85,32.67,32.8,51800.0,24.8652,24.9487,24.812,24.9108,51800.0
2006-11-08 10:30:00,32.8,32.8,32.42,32.52,64700.0,24.9108,24.9108,24.6222,24.6981,64700.0
2006-11-08 11:00:00,32.53,32.59,32.42,32.5,34900.0,24.7057,24.7513,24.6222,24.6829,34900.0
2006-11-08 11:30:00,32.52,32.52,32.37,32.43,35900.0,24.6981,24.6981,24.5842,24.6297,35900.0
2006-11-08 12:00:00,32.47,32.54,32.34,32.35,45300.0,24.6601,24.7133,24.5614,24.569,45300.0
2006-11-08 12:30:00,32.36,32.51,32.34,32.37,46500.0,24.5766,24.6905,24.5614,24.5842,46500.0
2006-11-08 13:00:00,32.4,32.4,32.14,32.2,57200.0,24.607,24.607,24.4095,24.4551,57200.0
2006-11-08 13:30:00,32.2,32.38,32.13,32.38,40900.0,24.4551,24.5918,24.4019,24.5918,40900.0
2006-11-08 14:00:00,32.4,32.65,32.28,32.46,78200.0,24.607,24.7968,24.5158,24.6525,78200.0
2006-11-08 14:30:00,32.48,32.58,32.43,32.53,56400.0,24.6677,24.7437,24.6297,24.7057,56400.0
2006-11-08 15:00:00,32.52,32.54,32.39,32.51,36200.0,24.6981,24.7133,24.5994,24.6905,36200.0
2006-11-08 15:30:00,32.49,32.51,32.22,32.31,73600.0,24.6753,24.6905,24.4703,24.5386,73600.0
2006-11-09 09:30:00,32.3,32.53,32.08,32.18,96700.0,24.531,24.7057,24.3639,24.4399,96700.0
2006-11-09 10:00:00,32.2,32.71,32.11,32.68,63500.0,24.4551,24.8424,24.3867,24.8196,63500.0
2006-11-09 10:30:00,32.7,32.76,32.62,32.65,61400.0,24.8348,24.8804,24.774,24.7968,61400.0
2006-11-09 11:00:00,32.65,32.66,32.39,32.63,48700.0,24.7968,24.8044,24.5994,24.7816,48700.0
2006-11-09 11:30:00,32.63,32.71,32.52,32.63,29700.0,24.7816,24.8424,24.6981,24.7816,29700.0
2006-11-09 12:00:00,32.64,32.72,32.6,32.69,29400.0,24.7892,24.85,24.7589,24.8272,29400.0
2006-11-09 12:30:00,32.68,32.73,32.65,32.7,22600.0,24.8196,24.8576,24.7968,24.8348,22600.0
2006-11-09 13:00:00,32.7,32.7,32.38,32.38,19300.0,24.8348,24.8348,24.5918,24.5918,19300.0
2006-11-09 13:30:00,32.34,32.45,32.31,32.36,20900.0,24.5614,24.6449,24.5386,24.5766,20900.0
2006-11-09 14:00:00,32.34,32.4,32.21,32.26,31000.0,24.5614,24.607,24.4627,24.5006,31000.0
2006-11-09 14:30:00,32.28,32.33,32.15,32.22,28300.0,24.5158,24.5538,24.4171,24.4703,28300.0
2006-11-09 15:00:00,32.21,32.22,32.07,32.19,50200.0,24.4627,24.4703,24.3563,24.4475,50200.0
2006-11-09 15:30:00,32.2,32.34,32.14,32.3,84100.0,24.4551,24.5614,24.4095,24.531,84100.0
2006-11-10 09:30:00,32.43,32.64,32.34,32.36,88600.0,24.6297,24.7892,24.5614,24.5766,88600.0
2006-11-10 10:00:00,32.36,32.5,32.35,32.36,32400.0,24.5766,24.6829,24.569,24.5766,32400.0
2006-11-10 10:30:00,32.36,32.38,32.26,32.28,25600.0,24.5766,24.5918,24.5006,24.5158,25600.0
2006-11-10 11:00:00,32.26,32.3,32.18,32.26,30600.0,24.5006,24.531,24.4399,24.5006,30600.0
2006-11-10 11:30:00,32.29,32.44,32.19,32.2,21000.0,24.5234,24.6373,24.4475,24.4551,21000.0
2006-11-10 12:00:00,32.21,32.28,32.21,32.24,14500.0,24.4627,24.5158,24.4627,24.4854,14500.0
2006-11-10 12:30:00,32.24,32.24,32.17,32.18,27100.0,24.4854,24.4854,24.4323,24.4399,27100.0
2006-11-10 13:00:00,32.17,32.19,32.15,32.17,10200.0,24.4323,24.4475,24.4171,24.4323,10200.0
2006-11-10 13:30:00,32.15,32.17,32.11,32.15,18100.0,24.4171,24.4323,24.3867,24.4171,18100.0
2006-11-10 14:00:00,32.13,32.28,32.1,32.24,20600.0,24.4019,24.5158,24.3791,24.4854,20600.0
2006-11-10 14:30:00,32.24,32.25,32.12,32.21,27900.0,24.4854,24.493,24.3943,24.4627,27900.0
2006-11-10 15:00:00,32.18,32.25,32.18,32.22,16600.0,24.4399,24.493,24.4399,24.4703,16600.0
2006-11-10 15:30:00,32.21,32.28,32.15,32.27,33300.0,24.4627,24.5158,24.4171,24.5082,33300.0
2006-11-13 09:30:00,32.34,32.46,32.2,32.2,88500.0,24.5614,24.6525,24.4551,24.4551,88500.0
2006-11-13 10:00:00,32.2,32.35,32.14,32.34,45000.0,24.4551,24.569,24.4095,24.5614,45000.0
2006-11-13 10:30:00,32.32,32.52,32.3,32.5,42800.0,24.5462,24.6981,24.531,24.6829,42800.0
2006-11-13 11:00:00,32.5,32.54,32.13,32.19,76500.0,24.6829,24.7133,24.4019,24.4475,76500.0
2006-11-13 11:30:00,32.19,32.32,32.18,32.24,46800.0,24.4475,24.5462,24.4399,24.4854,46800.0
2006-11-13 12:00:00,32.26,32.45,32.17,32.43,27800.0,24.5006,24.6449,24.4323,24.6297,27800.0
2006-11-13 12:30:00,32.44,32.47,32.19,32.21,30500.0,24.6373,24.6601,24.4475,24.4627,30500.0
2006-11-13 13:00:00,32.21,32.32,32.19,32.28,19100.0,24.4627,24.5462,24.4475,24.5158,19100.0
2006-11-13 13:30:00,32.27,32.42,32.25,32.36,25900.0,24.5082,24.6222,24.493,24.5766,25900.0
2006-11-13 14:00:00,32.38,32.4,32.28,32.36,33100.0,24.5918,24.607,24.5158,24.5766,33100.0
2006-11-13 14:30:00,32.36,32.39,32.22,32.31,39400.0,24.5766,24.5994,24.4703,24.5386,39400.0
2006-11-13 15:00:00,32.32,32.32,32.16,32.18,37300.0,24.5462,24.5462,24.4247,24.4399,37300.0
2006-11-13 15:30:00,32.19,32.41,32.16,32.33,38200.0,24.4475,24.6146,24.4247,24.5538,38200.0
2006-11-14 09:30:00,32.46,32.54,32.2,32.29,37700.0,24.6525,24.7133,24.4551,24.5234,37700.0
2006-11-14 10:00:00,32.27,32.28,31.89,32.06,61500.0,24.5082,24.5158,24.2196,24.3487,61500.0
2006-11-14 10:30:00,32.04,32.21,32.01,32.15,18800.0,24.3336,24.4627,24.3108,24.4171,18800.0
2006-11-14 11:00:00,32.13,32.26,32.01,32.24,24200.0,24.4019,24.5006,24.3108,24.4854,24200.0
2006-11-14 11:30:00,32.23,32.26,32.19,32.22,17100.0,24.4779,24.5006,24.4475,24.4703,17100.0
2006-11-14 12:00:00,32.21,32.24,32.18,32.18,11400.0,24.4627,24.4854,24.4399,24.4399,11400.0
2006-11-14 12:30:00,32.18,32.29,32.1,32.29,19600.0,24.4399,24.5234,24.3791,24.5234,19600.0
2006-11-14 13:00:00,32.29,32.4,32.27,32.4,25800.0,24.5234,24.607,24.5082,24.607,25800.0
2006-11-14 13:30:00,32.4,32.49,32.39,32.45,21300.0,24.607,24.6753,24.5994,24.6449,21300.0
2006-11-14 14:00:00,32.45,32.57,32.39,32.57,37100.0,24.6449,24.7361,24.5994,24.7361,37100.0
2006-11-14 14:30:00,32.57,32.8,32.52,32.75,66100.0,24.7361,24.9108,24.6981,24.8728,66100.0
2006-11-14 15:00:00,32.74,32.86,32.66,32.86,54900.0,24.8652,24.9563,24.8044,24.9563,54900.0
2006-11-14 15:30:00,32.86,33.1,32.82,33.09,82100.0,24.9563,25.1386,24.9259,25.131,82100.0
2006-11-15 09:30:00,33.02,33.2,32.97,33.17,55800.0,25.0778,25.2145,25.0399,25.1918,55800.0
2006-11-15 10:00:00,33.17,33.36,33.09,33.19,77600.0,25.1918,25.3361,25.131,25.2069,77600.0
2006-11-15 10:30:00,33.2,33.45,33.16,33.43,87900.0,25.2145,25.4044,25.1842,25.3892,87900.0
2006-11-15 11:00:00,33.41,33.47,33.33,33.43,44900.0,25.374,25.4196,25.3133,25.3892,44900.0
2006-11-15 11:30:00,33.44,33.46,33.26,33.38,20600.0,25.3968,25.412,25.2601,25.3512,20600.0
2006-11-15 12:00:00,33.39,33.45,33.17,33.27,33200.0,25.3588,25.4044,25.1918,25.2677,33200.0
2006-11-15 12:30:00,33.24,33.43,33.18,33.39,18300.0,25.2449,25.3892,25.1994,25.3588,18300.0
2006-11-15 13:00:00,33.39,33.47,33.37,33.47,16800.0,25.3588,25.4196,25.3437,25.4196,16800.0
2006-11-15 13:30:00,33.48,33.53,33.46,33.47,24300.0,25.4272,25.4652,25.412,25.4196,24300.0
2006-11-15 14:00:00,33.45,33.5,33.28,33.32,38600.0,25.4044,25.4424,25.2753,25.3057,38600.0
2006-11-15 14:30:00,33.31,33.31,33.13,33.22,25900.0,25.2981,25.2981,25.1614,25.2297,25900.0
2006-11-15 15:00:00,33.22,33.28,33.19,33.26,22700.0,25.2297,25.2753,25.2069,25.2601,22700.0
2006-11-15 15:30:00,33.28,33.43,33.25,33.35,62400.0,25.2753,25.3892,25.2525,25.3285,62400.0
2006-11-16 09:30:00,33.68,33.68,33.26,33.37,72900.0,25.5791,25.5791,25.2601,25.3437,72900.0
2006-11-16 10:00:00,33.39,33.52,33.18,33.37,47100.0,25.3588,25.4576,25.1994,25.3437,47100.0
2006-11-16 10:30:00,33.35,33.44,33.17,33.22,52400.0,25.3285,25.3968,25.1918,25.2297,52400.0
2006-11-16 11:00:00,33.19,33.2,33.0,33.04,40700.0,25.2069,25.2145,25.0626,25.093,40700.0
2006-11-16 11:30:00,33.04,33.07,33.0,33.01,30500.0,25.093,25.1158,25.0626,25.0702,30500.0
2006-11-16 12:00:00,33.0,33.32,32.94,33.3,40200.0,25.0626,25.3057,25.0171,25.2905,40200.0
2006-11-16 12:30:00,33.3,33.3,33.19,33.2,25100.0,25.2905,25.2905,25.2069,25.2145,25100.0
2006-11-16 13:00:00,33.19,33.21,33.16,33.21,17300.0,25.2069,25.2221,25.1842,25.2221,17300.0
2006-11-16 13:30:00,33.21,33.24,33.21,33.23,35100.0,25.2221,25.2449,25.2221,25.2373,35100.0
2006-11-16 14:00:00,33.23,33.23,33.06,33.14,32400.0,25.2373,25.2373,25.1082,25.169,32400.0
2006-11-16 14:30:00,33.12,33.19,33.03,33.08,32000.0,25.1538,25.2069,25.0854,25.1234,32000.0
2006-11-16 15:00:00,33.09,33.18,33.05,33.09,53800.0,25.131,25.1994,25.1006,25.131,53800.0
2006-11-16 15:30:00,33.1,33.12,32.93,33.02,79700.0,25.1386,25.1538,25.0095,25.0778,79700.0
2006-11-17 09:30:00,33.0,33.0,32.56,32.61,61900.0,25.0626,25.0626,24.7285,24.7665,61900.0
2006-11-17 10:00:00,32.62,32.74,32.56,32.65,37900.0,24.774,24.8652,24.7285,24.7968,37900.0
2006-11-17 10:30:00,32.65,32.9,32.62,32.82,17700.0,24.7968,24.9867,24.774,24.9259,17700.0
2006-11-17 11:00:00,32.84,32.95,32.66,32.86,23800.0,24.9411,25.0247,24.8044,24.9563,23800.0
2006-11-17 11:30:00,32.85,32.85,32.68,32.77,30300.0,24.9487,24.9487,24.8196,24.888,30300.0
2006-11-17 12:00:00,32.76,32.85,32.72,32.82,13400.0,24.8804,24.9487,24.85,24.9259,13400.0
2006-11-17 12:30:00,32.82,32.95,32.82,32.91,36000.0,24.9259,25.0247,24.9259,24.9943,36000.0
2006-11-17 13:00:00,32.91,32.98,32.91,32.98,7900.0,24.9943,25.0475,24.9943,25.0475,7900.0
2006-11-17 13:30:00,32.97,33.0,32.91,32.95,19800.0,25.0399,25.0626,24.9943,25.0247,19800.0
2006-11-17 14:00:00,32.95,33.06,32.93,33.04,9900.0,25.0247,25.1082,25.0095,25.093,9900.0
2006-11-17 14:30:00,33.03,33.05,32.91,32.93,18600.0,25.0854,25.1006,24.9943,25.0095,18600.0
2006-11-17 15:00:00,32.93,32.99,32.86,32.95,19800.0,25.0095,25.0551,24.9563,25.0247,19800.0
2006-11-17 15:30:00,32.96,33.08,32.94,33.06,45500.0,25.0323,25.1234,25.0171,25.1082,45500.0
2006-11-20 09:30:00,33.06,33.07,32.5,32.6,152500.0,25.1082,25.1158,24.6829,24.7589,152500.0
2006-11-20 10:00:00,32.58,32.66,32.5,32.54,51200.0,24.7437,24.8044,24.6829,24.7133,51200.0
2006-11-20 10:30:00,32.56,32.64,32.4,32.55,76100.0,24.7285,24.7892,24.607,24.7209,76100.0
2006-11-20 11:00:00,32.53,32.65,32.5,32.65,29700.0,24.7057,24.7968,24.6829,24.7968,29700.0
2006-11-20 11:30:00,32.63,32.64,32.41,32.42,35400.0,24.7816,24.7892,24.6146,24.6222,35400.0
2006-11-20 12:00:00,32.44,32.57,32.44,32.51,32600.0,24.6373,24.7361,24.6373,24.6905,32600.0
2006-11-20 12:30:00,32.52,32.52,32.34,32.49,54100.0,24.6981,24.6981,24.5614,24.6753,54100.0
2006-11-20 13:00:00,32.47,32.53,32.39,32.5,68300.0,24.6601,24.7057,24.5994,24.6829,68300.0
2006-11-20 13:30:00,32.5,32.52,32.42,32.46,18100.0,24.6829,24.6981,24.6222,24.6525,18100.0
2006-11-20 14:00:00,32.46,32.5,32.17,32.2,42900.0,24.6525,24.6829,24.4323,24.4551,42900.0
2006-11-20 14:30:00,32.2,32.26,32.08,32.23,49800.0,24.4551,24.5006,24.3639,24.4779,49800.0
2006-11-20 15:00:00,32.24,32.26,32.21,32.25,55500.0,24.4854,24.5006,24.4627,24.493,55500.0
2006-11-20 15:30:00,32.24,32.32,32.22,32.27,98300.0,24.4854,24.5462,24.4703,24.5082,98300.0
2006-11-21 09:30:00,32.46,32.57,31.89,32.0,120700.0,24.6525,24.7361,24.2196,24.3032,120700.0
2006-11-21 10:00:00,32.0,32.66,32.0,32.55,68300.0,24.3032,24.8044,24.3032,24.7209,68300.0
2006-11-21 10:30:00,32.57,32.65,32.52,32.61,39500.0,24.7361,24.7968,24.6981,24.7665,39500.0
2006-11-21 11:00:00,32.65,32.66,32.33,32.35,21000.0,24.7968,24.8044,24.5538,24.569,21000.0
2006-11-21 11:30:00,32.35,32.53,32.35,32.42,12600.0,24.569,24.7057,24.569,24.6222,12600.0
2006-11-21 12:00:00,32.42,32.78,32.41,32.74,31500.0,24.6222,24.8956,24.6146,24.8652,31500.0
2006-11-21 12:30:00,32.76,33.26,32.76,33.24,154400.0,24.8804,25.2601,24.8804,25.2449,154400.0
2006-11-21 13:00:00,33.23,33.48,33.23,33.39,66000.0,25.2373,25.4272,25.2373,25.3588,66000.0
2006-11-21 13:30:00,33.38,33.49,33.0,33.11,56900.0,25.3512,25.4348,25.0626,25.1462,56900.0
2006-11-21 14:00:00,33.11,33.2,32.92,33.0,33800.0,25.1462,25.2145,25.0019,25.0626,33800.0
2006-11-21 14:30:00,33.0,33.0,32.91,32.92,34000.0,25.0626,25.0626,24.9943,25.0019,34000.0
2006-11-21 15:00:00,32.94,32.97,32.78,32.8,35000.0,25.0171,25.0399,24.8956,24.9108,35000.0
2006-11-21 15:30:00,32.82,33.04,32.73,32.87,46600.0,24.9259,25.093,24.8576,24.9639,46600.0
2006-11-22 09:30:00,32.75,32.93,32.69,32.93,40100.0,24.8728,25.0095,24.8272,25.0095,40100.0
2006-11-22 10:00:00,32.93,32.99,32.48,32.79,33900.0,25.0095,25.0551,24.6677,24.9032,33900.0
2006-11-22 10:30:00,32.84,32.99,32.75,32.99,9800.0,24.9411,25.0551,24.8728,25.0551,9800.0
2006-11-22 11:00:00,32.97,32.99,32.93,32.96,8300.0,25.0399,25.0551,25.0095,25.0323,8300.0
2006-11-22 11:30:00,32.97,32.99,32.89,32.9,12300.0,25.0399,25.0551,24.9791,24.9867,12300.0
2006-11-22 12:00:00,32.88,32.99,32.88,32.98,15400.0,24.9715,25.0551,24.9715,25.0475,15400.0
2006-11-22 12:30:00,32.97,32.99,32.93,32.98,11000.0,25.0399,25.0551,25.0095,25.0475,11000.0
2006-11-22 13:00:00,32.99,32.99,32.93,32.99,15800.0,25.0551,25.0551,25.0095,25.0551,15800.0
2006-11-22 13:30:00,32.99,32.99,32.88,32.95,14800.0,25.0551,25.0551,24.9715,25.0247,14800.0
2006-11-22 14:00:00,32.95,32.96,32.86,32.87,8500.0,25.0247,25.0323,24.9563,24.9639,8500.0
2006-11-22 14:30:00,32.86,32.94,32.82,32.88,14200.0,24.9563,25.0171,24.9259,24.9715,14200.0
2006-11-22 15:00:00,32.9,32.99,32.89,32.98,13300.0,24.9867,25.0551,24.9791,25.0475,13300.0
2006-11-22 15:30:00,32.98,32.99,32.93,32.99,21000.0,25.0475,25.0551,25.0095,25.0551,21000.0
2006-11-24 09:30:00,32.62,33.0,32.08,32.89,50900.0,24.774,25.0626,24.3639,24.9791,50900.0
2006-11-24 10:00:00,32.87,33.29,32.87,33.29,38500.0,24.9639,25.2829,24.9639,25.2829,38500.0
2006-11-24 10:30:00,33.28,33.38,33.21,33.3,20800.0,25.2753,25.3512,25.2221,25.2905,20800.0
2006-11-24 11:00:00,33.29,33.36,33.12,33.15,16000.0,25.2829,25.3361,25.1538,25.1766,16000.0
2006-11-24 11:30:00,33.15,33.18,33.05,33.17,13800.0,25.1766,25.1994,25.1006,25.1918,13800.0
2006-11-24 12:00:00,33.15,33.21,33.14,33.18,10900.0,25.1766,25.2221,25.169,25.1994,10900.0
2006-11-24 12:30:00,33.18,33.21,32.62,32.74,61300.0,25.1994,25.2221,24.774,24.8652,61300.0
2006-11-27 09:30:00,32.6,32.74,32.29,32.38,55100.0,24.7589,24.8652,24.5234,24.5918,55100.0
2006-11-27 10:00:00,32.36,32.46,32.16,32.2,58000.0,24.5766,24.6525,24.4247,24.4551,58000.0
2006-11-27 10:30:00,32.2,32.29,32.19,32.22,36200.0,24.4551,24.5234,24.4475,24.4703,36200.0
2006-11-27 11:00:00,32.21,32.21,32.04,32.07,51000.0,24.4627,24.4627,24.3336,24.3563,51000.0
2006-11-27 11:30:00,32.07,32.17,32.0,32.15,25900.0,24.3563,24.4323,24.3032,24.4171,25900.0
2006-11-27 12:00:00,32.16,32.21,32.06,32.11,41000.0,24.4247,24.4627,24.3487,24.3867,41000.0
2006-11-27 12:30:00,32.13,32.16,31.97,32.01,37300.0,24.4019,24.4247,24.2804,24.3108,37300.0
2006-11-27 13:00:00,32.0,32.1,31.93,32.1,40700.0,24.3032,24.3791,24.25,24.3791,40700.0
2006-11-27 13:30:00,32.09,32.14,31.96,31.99,36400.0,24.3715,24.4095,24.2728,24.2956,36400.0
2006-11-27 14:00:00,31.99,32.02,31.9,31.92,37000.0,24.2956,24.3184,24.2272,24.2424,37000.0
2006-11-27 14:30:00,31.94,32.07,31.89,31.92,46800.0,24.2576,24.3563,24.2196,24.2424,46800.0
2006-11-27 15:00:00,31.92,32.01,31.88,31.95,32600.0,24.2424,24.3108,24.212,24.2652,32600.0
2006-11-27 15:30:00,31.96,32.06,31.89,31.9,56100.0,24.2728,24.3487,24.2196,24.2272,56100.0
2006-11-28 09:30:00,31.83,31.83,31.19,31.64,113700.0,24.1741,24.1741,23.688,24.0298,113700.0
2006-11-28 10:00:00,31.65,31.75,31.51,31.75,65100.0,24.0374,24.1133,23.931,24.1133,65100.0
2006-11-28 10:30:00,31.76,31.93,31.66,31.83,29000.0,24.1209,24.25,24.045,24.1741,29000.0
2006-11-28 11:00:00,31.83,31.92,31.74,31.91,20800.0,24.1741,24.2424,24.1057,24.2348,20800.0
2006-11-28 11:30:00,31.89,32.06,31.89,31.99,23200.0,24.2196,24.3487,24.2196,24.2956,23200.0
2006-11-28 12:00:00,31.98,31.99,31.92,31.97,11200.0,24.288,24.2956,24.2424,24.2804,11200.0
2006-11-28 12:30:00,31.95,31.95,31.72,31.77,15000.0,24.2652,24.2652,24.0905,24.1285,15000.0
2006-11-28 13:00:00,31.77,31.92,31.66,31.73,33500.0,24.1285,24.2424,24.045,24.0981,33500.0
2006-11-28 13:30:00,31.73,31.79,31.67,31.72,15100.0,24.0981,24.1437,24.0525,24.0905,15100.0
2006-11-28 14:00:00,31.72,31.79,31.61,31.72,29600.0,24.0905,24.1437,24.007,24.0905,29600.0
2006-11-28 14:30:00,31.73,31.84,31.62,31.65,33800.0,24.0981,24.1817,24.0146,24.0374,33800.0
2006-11-28 15:00:00,31.67,31.87,31.62,31.77,43400.0,24.0525,24.2044,24.0146,24.1285,43400.0
2006-11-28 15:30:00,31.74,31.89,31.62,31.66,92600.0,24.1057,24.2196,24.0146,24.045,92600.0
2006-11-29 09:30:00,31.77,31.98,31.75,31.93,34300.0,24.1285,24.288,24.1133,24.25,34300.0
2006-11-29 10:00:00,31.93,32.0,31.87,31.98,40400.0,24.25,24.3032,24.2044,24.288,40400.0
2006-11-29 10:30:00,32.0,32.0,31.9,31.93,33800.0,24.3032,24.3032,24.2272,24.25,33800.0
2006-11-29 11:00:00,31.97,32.07,31.94,32.03,29600.0,24.2804,24.3563,24.2576,24.326,29600.0
2006-11-29 11:30:00,32.02,32.04,31.92,31.97,16100.0,24.3184,24.3336,24.2424,24.2804,16100.0
2006-11-29 12:00:00,31.96,32.02,31.93,31.98,16800.0,24.2728,24.3184,24.25,24.288,16800.0
2006-11-29 12:30:00,31.97,31.97,31.92,31.92,22700.0,24.2804,24.2804,24.2424,24.2424,22700.0
2006-11-29 13:00:00,31.92,31.92,31.74,31.76,43600.0,24.2424,24.2424,24.1057,24.1209,43600.0
2006-11-29 13:30:00,31.75,31.91,31.66,31.79,45200.0,24.1133,24.2348,24.045,24.1437,45200.0
2006-11-29 14:00:00,31.78,31.89,31.74,31.74,22500.0,24.1361,24.2196,24.1057,24.1057,22500.0
2006-11-29 14:30:00,31.75,31.99,31.75,31.96,30200.0,24.1133,24.2956,24.1133,24.2728,30200.0
2006-11-29 15:00:00,31.95,32.02,31.94,32.0,21900.0,24.2652,24.3184,24.2576,24.3032,21900.0
2006-11-29 15:30:00,32.01,32.05,32.0,32.02,35000.0,24.3108,24.3411,24.3032,24.3184,35000.0
2006-11-30 09:30:00,32.03,32.12,31.9,32.05,29100.0,24.326,24.3943,24.2272,24.3411,29100.0
2006-11-30 10:00:00,32.05,32.05,31.9,32.0,34700.0,24.3411,24.3411,24.2272,24.3032,34700.0
2006-11-30 10:30:00,32.01,32.01,31.93,31.95,29700.0,24.3108,24.3108,24.25,24.2652,29700.0
2006-11-30 11:00:00,31.95,31.95,31.86,31.95,39200.0,24.2652,24.2652,24.1968,24.2652,39200.0
2006-11-30 11:30:00,31.94,31.95,31.91,31.94,18200.0,24.2576,24.2652,24.2348,24.2576,18200.0
2006-11-30 12:00:00,31.94,32.03,31.93,32.03,23500.0,24.2576,24.326,24.25,24.326,23500.0
2006-11-30 12:30:00,32.03,32.09,32.03,32.04,14000.0,24.326,24.3715,24.326,24.3336,14000.0
2006-11-30 13:00:00,32.05,32.1,32.02,32.09,20400.0,24.3411,24.3791,24.3184,24.3715,20400.0
2006-11-30 13:30:00,32.09,32.12,32.03,32.03,20500.0,24.3715,24.3943,24.326,24.326,20500.0
2006-11-30 14:00:00,31.99,32.04,31.96,32.04,20500.0,24.2956,24.3336,24.2728,24.3336,20500.0
2006-11-30 14:30:00,32.03,32.13,32.02,32.12,19900.0,24.326,24.4019,24.3184,24.3943,19900.0
2006-11-30 15:00:00,32.12,32.12,32.03,32.09,16300.0,24.3943,24.3943,24.326,24.3715,16300.0
2006-11-30 15:30:00,32.09,32.11,31.95,31.95,40000.0,24.3715,24.3867,24.2652,24.2652,40000.0
2006-12-01 09:30:00,32.04,32.2,32.04,32.11,81700.0,24.3336,24.4551,24.3336,24.3867,81700.0
2006-12-01 10:00:00,32.11,32.11,31.72,31.8,57300.0,24.3867,24.3867,24.0905,24.1513,57300.0
2006-12-01 10:30:00,31.77,32.01,31.65,32.0,36900.0,24.1285,24.3108,24.0374,24.3032,36900.0
2006-12-01 11:00:00,32.0,32.14,32.0,32.07,53200.0,24.3032,24.4095,24.3032,24.3563,53200.0
2006-12-01 11:30:00,32.08,32.23,32.06,32.21,46500.0,24.3639,24.4779,24.3487,24.4627,46500.0
2006-12-01 12:00:00,32.23,32.31,32.2,32.28,54400.0,24.4779,24.5386,24.4551,24.5158,54400.0
2006-12-01 12:30:00,32.29,32.32,32.26,32.26,45900.0,24.5234,24.5462,24.5006,24.5006,45900.0
2006-12-01 13:00:00,32.26,32.27,32.2,32.21,40300.0,24.5006,24.5082,24.4551,24.4627,40300.0
2006-12-01 13:30:00,32.21,32.22,31.97,32.0,43900.0,24.4627,24.4703,24.2804,24.3032,43900.0
2006-12-01 14:00:00,32.0,32.18,31.96,32.12,49800.0,24.3032,24.4399,24.2728,24.3943,49800.0
2006-12-01 14:30:00,32.14,32.17,32.0,32.04,46600.0,24.4095,24.4323,24.3032,24.3336,46600.0
2006-12-01 15:00:00,32.05,32.14,32.01,32.13,43700.0,24.3411,24.4095,24.3108,24.4019,43700.0
2006-12-01 15:30:00,32.13,32.24,32.1,32.19,84100.0,24.4019,24.4854,24.3791,24.4475,84100.0
2006-12-04 09:30:00,32.1,32.22,32.07,32.21,58000.0,24.3791,24.4703,24.3563,24.4627,58000.0
2006-12-04 10:00:00,32.21,32.26,32.08,32.09,67800.0,24.4627,24.5006,24.3639,24.3715,67800.0
2006-12-04 10:30:00,32.09,32.12,31.95,31.99,75600.0,24.3715,24.3943,24.2652,24.2956,75600.0
2006-12-04 11:00:00,32.0,32.31,31.99,32.26,70100.0,24.3032,24.5386,24.2956,24.5006,70100.0
2006-12-04 11:30:00,32.29,32.29,32.16,32.16,41200.0,24.5234,24.5234,24.4247,24.4247,41200.0
2006-12-04 12:00:00,32.16,32.23,32.11,32.18,17800.0,24.4247,24.4779,24.3867,24.4399,17800.0
2006-12-04 12:30:00,32.18,32.22,32.14,32.21,25800.0,24.4399,24.4703,24.4095,24.4627,25800.0
2006-12-04 13:00:00,32.22,32.26,32.12,32.13,30500.0,24.4703,24.5006,24.3943,24.4019,30500.0
2006-12-04 13:30:00,32.13,32.25,32.13,32.18,13200.0,24.4019,24.493,24.4019,24.4399,13200.0
2006-12-04 14:00:00,32.16,32.22,32.16,32.21,15000.0,24.4247,24.4703,24.4247,24.4627,15000.0
2006-12-04 14:30:00,32.22,32.22,32.19,32.21,23000.0,24.4703,24.4703,24.4475,24.4627,23000.0
2006-12-04 15:00:00,32.21,32.22,32.15,32.15,34800.0,24.4627,24.4703,24.4171,24.4171,34800.0
2006-12-04 15:30:00,32.15,32.16,31.89,31.99,149200.0,24.4171,24.4247,24.2196,24.2956,149200.0
2006-12-05 09:30:00,32.26,32.26,32.04,32.16,37100.0,24.5006,24.5006,24.3336,24.4247,37100.0
2006-12-05 10:00:00,32.16,32.34,32.15,32.29,77100.0,24.4247,24.5614,24.4171,24.5234,77100.0
2006-12-05 10:30:00,32.28,32.43,32.28,32.43,33000.0,24.5158,24.6297,24.5158,24.6297,33000.0
2006-12-05 11:00:00,32.42,32.49,32.35,32.49,44100.0,24.6222,24.6753,24.569,24.6753,44100.0
2006-12-05 11:30:00,32.49,32.55,32.43,32.43,32200.0,24.6753,24.7209,24.6297,24.6297,32200.0
2006-12-05 12:00:00,32.44,32.46,32.38,32.41,32100.0,24.6373,24.6525,24.5918,24.6146,32100.0
2006-12-05 12:30:00,32.41,32.49,32.4,32.49,15500.0,24.6146,24.6753,24.607,24.6753,15500.0
2006-12-05 13:00:00,32.48,32.52,32.45,32.5,20600.0,24.6677,24.6981,24.6449,24.6829,20600.0
2006-12-05 13:30:00,32.53,32.64,32.49,32.64,49200.0,24.7057,24.7892,24.6753,24.7892,49200.0
2006-12-05 14:00:00,32.64,32.75,32.63,32.72,29000.0,24.7892,24.8728,24.7816,24.85,29000.0
2006-12-05 14:30:00,32.72,32.8,32.72,32.72,34200.0,24.85,24.9108,24.85,24.85,34200.0
2006-12-05 15:00:00,32.73,32.82,32.71,32.76,56900.0,24.8576,24.9259,24.8424,24.8804,56900.0
2006-12-05 15:30:00,32.76,32.84,32.7,32.79,93100.0,24.8804,24.9411,24.8348,24.9032,93100.0
2006-12-06 09:30:00,29.36,30.46,28.81,30.18,803600.0,22.2982,23.1336,21.8805,22.9209,803600.0
2006-12-06 10:00:00,30.18,30.63,29.0,30.4,397500.0,22.9209,23.2627,22.0248,23.088,397500.0
2006-12-06 10:30:00,30.41,30.78,30.23,30.64,223500.0,23.0956,23.3766,22.9589,23.2703,223500.0
2006-12-06 11:00:00,30.65,30.97,30.56,30.56,165400.0,23.2779,23.5209,23.2095,23.2095,165400.0
2006-12-06 11:30:00,30.57,30.68,30.41,30.57,147400.0,23.2171,23.3007,23.0956,23.2171,147400.0
2006-12-06 12:00:00,30.55,30.58,30.25,30.33,172300.0,23.2019,23.2247,22.9741,23.0349,172300.0
2006-12-06 12:30:00,30.33,30.58,30.24,30.53,80500.0,23.0349,23.2247,22.9665,23.1867,80500.0
2006-12-06 13:00:00,30.49,30.56,30.29,30.43,56500.0,23.1564,23.2095,23.0045,23.1108,56500.0
2006-12-06 13:30:00,30.44,30.53,30.42,30.49,45800.0,23.1184,23.1867,23.1032,23.1564,45800.0
2006-12-06 14:00:00,30.5,30.74,30.5,30.57,93800.0,23.164,23.3462,23.164,23.2171,93800.0
2006-12-06 14:30:00,30.58,30.75,30.56,30.65,77600.0,23.2247,23.3538,23.2095,23.2779,77600.0
2006-12-06 15:00:00,30.64,30.68,30.57,30.64,91000.0,23.2703,23.3007,23.2171,23.2703,91000.0
2006-12-06 15:30:00,30.64,30.64,30.5,30.51,161000.0,23.2703,23.2703,23.164,23.1716,161000.0
2006-12-07 09:30:00,30.6,31.37,30.55,30.99,186300.0,23.2399,23.8247,23.2019,23.5361,186300.0
2006-12-07 10:00:00,31.0,31.12,30.9,31.04,112100.0,23.5437,23.6348,23.4678,23.5741,112100.0
2006-12-07 10:30:00,31.04,31.32,31.04,31.18,64500.0,23.5741,23.7867,23.5741,23.6804,64500.0
2006-12-07 11:00:00,31.19,31.48,31.19,31.36,80100.0,23.688,23.9082,23.688,23.8171,80100.0
2006-12-07 11:30:00,31.36,31.5,31.34,31.47,47600.0,23.8171,23.9234,23.8019,23.9007,47600.0
2006-12-07 12:00:00,31.46,31.57,31.41,31.52,53000.0,23.8931,23.9766,23.8551,23.9386,53000.0
2006-12-07 12:30:00,31.54,31.61,31.5,31.59,53000.0,23.9538,24.007,23.9234,23.9918,53000.0
2006-12-07 13:00:00,31.58,31.77,31.58,31.77,63600.0,23.9842,24.1285,23.9842,24.1285,63600.0
2006-12-07 13:30:00,31.78,31.92,31.73,31.75,69200.0,24.1361,24.2424,24.0981,24.1133,69200.0
2006-12-07 14:00:00,31.76,31.8,31.56,31.6,96000.0,24.1209,24.1513,23.969,23.9994,96000.0
2006-12-07 14:30:00,31.6,31.7,31.57,31.66,55400.0,23.9994,24.0753,23.9766,24.045,55400.0
2006-12-07 15:00:00,31.65,31.65,31.54,31.57,82000.0,24.0374,24.0374,23.9538,23.9766,82000.0
2006-12-07 15:30:00,31.56,31.57,31.47,31.48,124300.0,23.969,23.9766,23.9007,23.9082,124300.0
2006-12-08 09:30:00,31.55,31.72,31.45,31.48,84000.0,23.9614,24.0905,23.8855,23.9082,84000.0
2006-12-08 10:00:00,31.47,31.49,31.38,31.48,48500.0,23.9007,23.9158,23.8323,23.9082,48500.0
2006-12-08 10:30:00,31.48,31.57,31.45,31.55,39900.0,23.9082,23.9766,23.8855,23.9614,39900.0
2006-12-08 11:00:00,31.55,31.77,31.55,31.76,54900.0,23.9614,24.1285,23.9614,24.1209,54900.0
2006-12-08 11:30:00,31.77,31.89,31.77,31.78,51400.0,24.1285,24.2196,24.1285,24.1361,51400.0
2006-12-08 12:00:00,31.77,31.84,31.66,31.74,52200.0,24.1285,24.1817,24.045,24.1057,52200.0
2006-12-08 12:30:00,31.75,31.76,31.63,31.71,19600.0,24.1133,24.1209,24.0222,24.0829,19600.0
2006-12-08 13:00:00,31.71,31.76,31.7,31.72,33500.0,24.0829,24.1209,24.0753,24.0905,33500.0
2006-12-08 13:30:00,31.71,31.81,31.65,31.66,34000.0,24.0829,24.1589,24.0374,24.045,34000.0
2006-12-08 14:00:00,31.66,31.84,31.65,31.8,43800.0,24.045,24.1817,24.0374,24.1513,43800.0
2006-12-08 14:30:00,31.81,31.83,31.78,31.79,36500.0,24.1589,24.1741,24.1361,24.1437,36500.0
2006-12-08 15:00:00,31.8,31.81,31.76,31.79,42200.0,24.1513,24.1589,24.1209,24.1437,42200.0
2006-12-08 15:30:00,31.79,31.79,31.66,31.68,94400.0,24.1437,24.1437,24.045,24.0601,94400.0
2006-12-11 09:30:00,31.7,31.84,31.65,31.79,54400.0,24.0753,24.1817,24.0374,24.1437,54400.0
2006-12-11 10:00:00,31.79,31.92,31.74,31.74,67600.0,24.1437,24.2424,24.1057,24.1057,67600.0
2006-12-11 10:30:00,31.77,31.87,31.77,31.84,52000.0,24.1285,24.2044,24.1285,24.1817,52000.0
2006-12-11 11:00:00,31.84,31.87,31.79,31.82,45600.0,24.1817,24.2044,24.1437,24.1665,45600.0
2006-12-11 11:30:00,31.83,31.84,31.76,31.8,40200.0,24.1741,24.1817,24.1209,24.1513,40200.0
2006-12-11 12:00:00,31.8,31.8,31.7,31.75,32500.0,24.1513,24.1513,24.0753,24.1133,32500.0
2006-12-11 12:30:00,31.75,31.79,31.71,31.79,18200.0,24.1133,24.1437,24.0829,24.1437,18200.0
2006-12-11 13:00:00,31.79,31.8,31.77,31.79,29000.0,24.1437,24.1513,24.1285,24.1437,29000.0
2006-12-11 13:30:00,31.79,31.88,31.79,31.85,28800.0,24.1437,24.212,24.1437,24.1893,28800.0
2006-12-11 14:00:00,31.86,31.87,31.78,31.8,28200.0,24.1968,24.2044,24.1361,24.1513,28200.0
2006-12-11 14:30:00,31.83,31.87,31.82,31.86,24500.0,24.1741,24.2044,24.1665,24.1968,24500.0
2006-12-11 15:00:00,31.85,31.89,31.75,31.79,52700.0,24.1893,24.2196,24.1133,24.1437,52700.0
2006-12-11 15:30:00,31.75,31.81,31.74,31.75,38900.0,24.1133,24.1589,24.1057,24.1133,38900.0
2006-12-12 09:30:00,31.83,32.15,31.8,32.05,91900.0,24.1741,24.4171,24.1513,24.3411,91900.0
2006-12-12 10:00:00,32.04,32.05,31.87,31.88,61700.0,24.3336,24.3411,24.2044,24.212,61700.0
2006-12-12 10:30:00,31.87,31.91,31.77,31.86,40600.0,24.2044,24.2348,24.1285,24.1968,40600.0
2006-12-12 11:00:00,31.86,32.02,31.85,31.97,31700.0,24.1968,24.3184,24.1893,24.2804,31700.0
2006-12-12 11:30:00,31.95,31.97,31.85,31.85,27500.0,24.2652,24.2804,24.1893,24.1893,27500.0
2006-12-12 12:00:00,31.85,31.86,31.72,31.82,57700.0,24.1893,24.1968,24.0905,24.1665,57700.0
2006-12-12 12:30:00,31.82,32.03,31.82,31.97,54300.0,24.1665,24.326,24.1665,24.2804,54300.0
2006-12-12 13:00:00,31.99,32.01,31.96,32.0,25000.0,24.2956,24.3108,24.2728,24.3032,25000.0
2006-12-12 13:30:00,32.01,32.06,31.97,31.98,37000.0,24.3108,24.3487,24.2804,24.288,37000.0
2006-12-12 14:00:00,31.97,32.0,31.81,31.9,88200.0,24.2804,24.3032,24.1589,24.2272,88200.0
2006-12-12 14:30:00,31.9,31.9,31.61,31.83,62500.0,24.2272,24.2272,24.007,24.1741,62500.0
2006-12-12 15:00:00,31.82,31.85,31.66,31.71,58500.0,24.1665,24.1893,24.045,24.0829,58500.0
2006-12-12 15:30:00,31.71,31.71,31.55,31.64,122100.0,24.0829,24.0829,23.9614,24.0298,122100.0
2006-12-13 09:30:00,31.83,31.98,31.5,31.52,80400.0,24.1741,24.288,23.9234,23.9386,80400.0
2006-12-13 10:00:00,31.52,31.64,31.25,31.46,164900.0,23.9386,24.0298,23.7336,23.8931,164900.0
2006-12-13 10:30:00,31.44,31.44,31.08,31.29,64700.0,23.8779,23.8779,23.6045,23.7639,64700.0
2006-12-13 11:00:00,31.3,31.51,31.26,31.5,30900.0,23.7715,23.931,23.7412,23.9234,30900.0
2006-12-13 11:30:00,31.5,31.56,31.37,31.5,19400.0,23.9234,23.969,23.8247,23.9234,19400.0
2006-12-13 12:00:00,31.51,31.51,31.39,31.4,15600.0,23.931,23.931,23.8399,23.8475,15600.0
2006-12-13 12:30:00,31.41,31.43,31.25,31.4,21000.0,23.8551,23.8703,23.7336,23.8475,21000.0
2006-12-13 13:00:00,31.4,31.54,31.4,31.48,20600.0,23.8475,23.9538,23.8475,23.9082,20600.0
2006-12-13 13:30:00,31.47,31.48,31.24,31.38,33000.0,23.9007,23.9082,23.726,23.8323,33000.0
2006-12-13 14:00:00,31.39,31.46,31.33,31.39,31900.0,23.8399,23.8931,23.7943,23.8399,31900.0
2006-12-13 14:30:00,31.38,31.45,31.34,31.41,37700.0,23.8323,23.8855,23.8019,23.8551,37700.0
2006-12-13 15:00:00,31.42,31.45,31.3,31.31,34300.0,23.8627,23.8855,23.7715,23.7791,34300.0
2006-12-13 15:30:00,31.31,31.39,31.27,31.32,82900.0,23.7791,23.8399,23.7488,23.7867,82900.0
2006-12-14 09:30:00,31.54,31.82,31.36,31.81,86700.0,23.9538,24.1665,23.8171,24.1589,86700.0
2006-12-14 10:00:00,31.81,31.92,31.79,31.85,53700.0,24.1589,24.2424,24.1437,24.1893,53700.0
2006-12-14 10:30:00,31.84,31.95,31.8,31.89,37800.0,24.1817,24.2652,24.1513,24.2196,37800.0
2006-12-14 11:00:00,31.89,31.9,31.77,31.88,26500.0,24.2196,24.2272,24.1285,24.212,26500.0
2006-12-14 11:30:00,31.85,31.97,31.85,31.95,42100.0,24.1893,24.2804,24.1893,24.2652,42100.0
2006-12-14 12:00:00,31.95,31.98,31.94,31.97,28400.0,24.2652,24.288,24.2576,24.2804,28400.0
2006-12-14 12:30:00,31.96,32.0,31.92,31.98,50200.0,24.2728,24.3032,24.2424,24.288,50200.0
2006-12-14 13:00:00,31.98,32.03,31.92,31.96,38700.0,24.288,24.326,24.2424,24.2728,38700.0
2006-12-14 13:30:00,31.97,32.03,31.96,32.02,21800.0,24.2804,24.326,24.2728,24.3184,21800.0
2006-12-14 14:00:00,32.02,32.08,31.98,32.08,29500.0,24.3184,24.3639,24.288,24.3639,29500.0
2006-12-14 14:30:00,32.08,32.22,32.08,32.2,63600.0,24.3639,24.4703,24.3639,24.4551,63600.0
2006-12-14 15:00:00,32.2,32.27,32.18,32.22,61300.0,24.4551,24.5082,24.4399,24.4703,61300.0
2006-12-14 15:30:00,32.22,32.29,32.21,32.22,77500.0,24.4703,24.5234,24.4627,24.4703,77500.0
2006-12-15 09:30:00,32.39,32.53,32.35,32.47,242100.0,24.5994,24.7057,24.569,24.6601,242100.0
2006-12-15 10:00:00,32.47,32.47,32.35,32.4,34800.0,24.6601,24.6601,24.569,24.607,34800.0
2006-12-15 10:30:00,32.4,32.44,32.35,32.41,32000.0,24.607,24.6373,24.569,24.6146,32000.0
2006-12-15 11:00:00,32.39,32.43,32.35,32.35,19900.0,24.5994,24.6297,24.569,24.569,19900.0
2006-12-15 11:30:00,32.35,32.39,32.29,32.31,34100.0,24.569,24.5994,24.5234,24.5386,34100.0
2006-12-15 12:00:00,32.31,32.33,32.09,32.14,33500.0,24.5386,24.5538,24.3715,24.4095,33500.0
2006-12-15 12:30:00,32.12,32.24,32.11,32.15,25800.0,24.3943,24.4854,24.3867,24.4171,25800.0
2006-12-15 13:00:00,32.15,32.2,32.05,32.13,33500.0,24.4171,24.4551,24.3411,24.4019,33500.0
2006-12-15 13:30:00,32.13,32.22,32.05,32.19,30700.0,24.4019,24.4703,24.3411,24.4475,30700.0
2006-12-15 14:00:00,32.22,32.3,32.12,32.2,27400.0,24.4703,24.531,24.3943,24.4551,27400.0
2006-12-15 14:30:00,32.2,32.24,32.18,32.2,25800.0,24.4551,24.4854,24.4399,24.4551,25800.0
2006-12-15 15:00:00,32.2,32.24,32.15,32.2,25400.0,24.4551,24.4854,24.4171,24.4551,25400.0
2006-12-15 15:30:00,32.2,32.21,32.16,32.17,40600.0,24.4551,24.4627,24.4247,24.4323,40600.0
2006-12-18 09:30:00,32.26,32.56,32.26,32.52,67500.0,24.5006,24.7285,24.5006,24.6981,67500.0
2006-12-18 10:00:00,32.53,32.54,32.34,32.47,46500.0,24.7057,24.7133,24.5614,24.6601,46500.0
2006-12-18 10:30:00,32.46,32.48,32.34,32.4,31100.0,24.6525,24.6677,24.5614,24.607,31100.0
2006-12-18 11:00:00,32.42,32.42,32.33,32.4,18600.0,24.6222,24.6222,24.5538,24.607,18600.0
2006-12-18 11:30:00,32.38,32.39,32.29,32.37,24700.0,24.5918,24.5994,24.5234,24.5842,24700.0
2006-12-18 12:00:00,32.36,32.36,32.22,32.32,30800.0,24.5766,24.5766,24.4703,24.5462,30800.0
2006-12-18 12:30:00,32.32,32.32,32.25,32.28,16200.0,24.5462,24.5462,24.493,24.5158,16200.0
2006-12-18 13:00:00,32.27,32.33,32.24,32.31,24000.0,24.5082,24.5538,24.4854,24.5386,24000.0
2006-12-18 13:30:00,32.31,32.38,32.28,32.32,19300.0,24.5386,24.5918,24.5158,24.5462,19300.0
2006-12-18 14:00:00,32.32,32.35,32.31,32.32,12900.0,24.5462,24.569,24.5386,24.5462,12900.0
2006-12-18 14:30:00,32.31,32.32,32.19,32.21,31100.0,24.5386,24.5462,24.4475,24.4627,31100.0
2006-12-18 15:00:00,32.22,32.27,32.17,32.22,31700.0,24.4703,24.5082,24.4323,24.4703,31700.0
2006-12-18 15:30:00,32.22,32.26,32.21,32.23,48600.0,24.4703,24.5006,24.4627,24.4779,48600.0
2006-12-19 09:30:00,32.04,32.18,31.9,32.04,48000.0,24.3336,24.4399,24.2272,24.3336,48000.0
2006-12-19 10:00:00,32.04,32.28,32.03,32.24,31000.0,24.3336,24.5158,24.326,24.4854,31000.0
2006-12-19 10:30:00,32.26,32.33,32.13,32.27,41000.0,24.5006,24.5538,24.4019,24.5082,41000.0
2006-12-19 11:00:00,32.29,32.36,32.1,32.1,36700.0,24.5234,24.5766,24.3791,24.3791,36700.0
2006-12-19 11:30:00,32.12,32.27,32.1,32.21,36000.0,24.3943,24.5082,24.3791,24.4627,36000.0
2006-12-19 12:00:00,32.2,32.22,32.11,32.21,28300.0,24.4551,24.4703,24.3867,24.4627,28300.0
2006-12-19 12:30:00,32.2,32.31,32.18,32.31,29700.0,24.4551,24.5386,24.4399,24.5386,29700.0
2006-12-19 13:00:00,32.31,32.35,32.27,32.34,34300.0,24.5386,24.569,24.5082,24.5614,34300.0
2006-12-19 13:30:00,32.33,32.4,32.33,32.4,31300.0,24.5538,24.607,24.5538,24.607,31300.0
2006-12-19 14:00:00,32.39,32.53,32.39,32.43,46000.0,24.5994,24.7057,24.5994,24.6297,46000.0
2006-12-19 14:30:00,32.42,32.56,32.41,32.54,44600.0,24.6222,24.7285,24.6146,24.7133,44600.0
2006-12-19 15:00:00,32.52,32.66,32.52,32.64,37100.0,24.6981,24.8044,24.6981,24.7892,37100.0
2006-12-19 15:30:00,32.63,32.65,32.58,32.64,70600.0,24.7816,24.7968,24.7437,24.7892,70600.0
2006-12-20 09:30:00,32.74,32.85,32.64,32.74,59900.0,24.8652,24.9487,24.7892,24.8652,59900.0
2006-12-20 10:00:00,32.74,32.84,32.69,32.7,30200.0,24.8652,24.9411,24.8272,24.8348,30200.0
2006-12-20 10:30:00,32.71,32.8,32.67,32.75,40000.0,24.8424,24.9108,24.812,24.8728,40000.0
2006-12-20 11:00:00,32.75,32.76,32.61,32.62,25500.0,24.8728,24.8804,24.7665,24.774,25500.0
2006-12-20 11:30:00,32.62,32.62,32.54,32.57,22200.0,24.774,24.774,24.7133,24.7361,22200.0
2006-12-20 12:00:00,32.55,32.55,32.35,32.37,35100.0,24.7209,24.7209,24.569,24.5842,35100.0
2006-12-20 12:30:00,32.38,32.6,32.3,32.59,44000.0,24.5918,24.7589,24.531,24.7513,44000.0
2006-12-20 13:00:00,32.58,32.58,32.38,32.51,36600.0,24.7437,24.7437,24.5918,24.6905,36600.0
2006-12-20 13:30:00,32.5,32.53,32.41,32.48,25700.0,24.6829,24.7057,24.6146,24.6677,25700.0
2006-12-20 14:00:00,32.5,32.6,32.48,32.59,26500.0,24.6829,24.7589,24.6677,24.7513,26500.0
2006-12-20 14:30:00,32.59,32.59,32.48,32.5,34300.0,24.7513,24.7513,24.6677,24.6829,34300.0
2006-12-20 15:00:00,32.5,32.58,32.5,32.54,24200.0,24.6829,24.7437,24.6829,24.7133,24200.0
2006-12-20 15:30:00,32.53,32.54,32.49,32.5,50300.0,24.7057,24.7133,24.6753,24.6829,50300.0
2006-12-21 09:30:00,32.89,33.39,32.89,33.3,142700.0,24.9791,25.3588,24.9791,25.2905,142700.0
2006-12-21 10:00:00,33.32,33.46,33.22,33.39,66100.0,25.3057,25.412,25.2297,25.3588,66100.0
2006-12-21 10:30:00,33.37,33.44,33.28,33.37,26700.0,25.3437,25.3968,25.2753,25.3437,26700.0
2006-12-21 11:00:00,33.36,33.4,33.31,33.34,33200.0,25.3361,25.3664,25.2981,25.3209,33200.0
2006-12-21 11:30:00,33.32,33.37,33.29,33.34,23400.0,25.3057,25.3437,25.2829,25.3209,23400.0
2006-12-21 12:00:00,33.33,33.35,33.2,33.26,38500.0,25.3133,25.3285,25.2145,25.2601,38500.0
2006-12-21 12:30:00,33.26,33.27,32.98,33.09,64600.0,25.2601,25.2677,25.0475,25.131,64600.0
2006-12-21 13:00:00,33.08,33.08,32.94,33.01,43600.0,25.1234,25.1234,25.0171,25.0702,43600.0
2006-12-21 13:30:00,33.01,33.03,32.92,32.94,35000.0,25.0702,25.0854,25.0019,25.0171,35000.0
2006-12-21 14:00:00,32.95,33.05,32.9,33.0,33300.0,25.0247,25.1006,24.9867,25.0626,33300.0
2006-12-21 14:30:00,32.99,33.11,32.98,33.05,48300.0,25.0551,25.1462,25.0475,25.1006,48300.0
2006-12-21 15:00:00,33.05,33.12,33.02,33.02,27500.0,25.1006,25.1538,25.0778,25.0778,27500.0
2006-12-21 15:30:00,33.03,33.05,32.87,32.9,73800.0,25.0854,25.1006,24.9639,24.9867,73800.0
2006-12-22 09:30:00,33.03,33.26,32.85,33.02,82600.0,25.0854,25.2601,24.9487,25.0778,82600.0
2006-12-22 10:00:00,33.02,33.1,33.0,33.1,45400.0,25.0778,25.1386,25.0626,25.1386,45400.0
2006-12-22 10:30:00,33.1,33.11,33.06,33.06,29900.0,25.1386,25.1462,25.1082,25.1082,29900.0
2006-12-22 11:00:00,33.06,33.08,32.94,33.04,31400.0,25.1082,25.1234,25.0171,25.093,31400.0
2006-12-22 11:30:00,33.05,33.08,33.03,33.05,27200.0,25.1006,25.1234,25.0854,25.1006,27200.0
2006-12-22 12:00:00,33.05,33.05,32.94,32.98,29700.0,25.1006,25.1006,25.0171,25.0475,29700.0
2006-12-22 12:30:00,32.98,33.03,32.97,32.98,17500.0,25.0475,25.0854,25.0399,25.0475,17500.0
2006-12-22 13:00:00,32.99,32.99,32.9,32.91,18200.0,25.0551,25.0551,24.9867,24.9943,18200.0
2006-12-22 13:30:00,32.92,32.93,32.84,32.91,34100.0,25.0019,25.0095,24.9411,24.9943,34100.0
2006-12-22 14:00:00,32.92,32.93,32.9,32.92,18000.0,25.0019,25.0095,24.9867,25.0019,18000.0
2006-12-22 14:30:00,32.92,32.96,32.91,32.95,12900.0,25.0019,25.0323,24.9943,25.0247,12900.0
2006-12-22 15:00:00,32.95,33.05,32.94,33.03,43300.0,25.0247,25.1006,25.0171,25.0854,43300.0
2006-12-22 15:30:00,33.02,33.04,32.91,32.93,38500.0,25.0778,25.093,24.9943,25.0095,38500.0
2006-12-26 09:30:00,32.96,33.17,32.93,33.13,51400.0,25.0323,25.1918,25.0095,25.1614,51400.0
2006-12-26 10:00:00,33.14,33.19,33.1,33.18,29500.0,25.169,25.2069,25.1386,25.1994,29500.0
2006-12-26 10:30:00,33.18,33.3,33.16,33.18,23300.0,25.1994,25.2905,25.1842,25.1994,23300.0
2006-12-26 11:00:00,33.17,33.22,33.12,33.12,18500.0,25.1918,25.2297,25.1538,25.1538,18500.0
2006-12-26 11:30:00,33.12,33.13,32.92,32.99,24900.0,25.1538,25.1614,25.0019,25.0551,24900.0
2006-12-26 12:00:00,33.0,33.13,32.98,33.13,19200.0,25.0626,25.1614,25.0475,25.1614,19200.0
2006-12-26 12:30:00,33.13,33.25,33.12,33.25,26800.0,25.1614,25.2525,25.1538,25.2525,26800.0
2006-12-26 13:00:00,33.24,33.28,33.17,33.2,22400.0,25.2449,25.2753,25.1918,25.2145,22400.0
2006-12-26 13:30:00,33.21,33.29,33.2,33.27,17400.0,25.2221,25.2829,25.2145,25.2677,17400.0
2006-12-26 14:00:00,33.28,33.3,33.26,33.29,13000.0,25.2753,25.2905,25.2601,25.2829,13000.0
2006-12-26 14:30:00,33.3,33.32,33.28,33.3,16100.0,25.2905,25.3057,25.2753,25.2905,16100.0
2006-12-26 15:00:00,33.29,33.34,33.29,33.31,28600.0,25.2829,25.3209,25.2829,25.2981,28600.0
2006-12-26 15:30:00,33.31,33.36,33.28,33.33,29300.0,25.2981,25.3361,25.2753,25.3133,29300.0
2006-12-27 09:30:00,33.43,33.78,33.43,33.7,56600.0,25.3892,25.655,25.3892,25.5943,56600.0
2006-12-27 10:00:00,33.7,33.85,33.65,33.75,25500.0,25.5943,25.7082,25.5563,25.6323,25500.0
2006-12-27 10:30:00,33.69,33.77,33.57,33.77,18900.0,25.5867,25.6474,25.4955,25.6474,18900.0
2006-12-27 11:00:00,33.75,33.77,33.65,33.71,13800.0,25.6323,25.6474,25.5563,25.6019,13800.0
2006-12-27 11:30:00,33.71,33.73,33.69,33.7,14200.0,25.6019,25.6171,25.5867,25.5943,14200.0
2006-12-27 12:00:00,33.7,33.73,33.69,33.71,15400.0,25.5943,25.6171,25.5867,25.6019,15400.0
2006-12-27 12:30:00,33.71,33.77,33.71,33.76,19000.0,25.6019,25.6474,25.6019,25.6398,19000.0
2006-12-27 13:00:00,33.77,33.77,33.71,33.71,8400.0,25.6474,25.6474,25.6019,25.6019,8400.0
2006-12-27 13:30:00,33.72,33.76,33.71,33.75,12300.0,25.6095,25.6398,25.6019,25.6323,12300.0
2006-12-27 14:00:00,33.75,33.83,33.75,33.82,31100.0,25.6323,25.693,25.6323,25.6854,31100.0
2006-12-27 14:30:00,33.82,33.9,33.82,33.89,28500.0,25.6854,25.7462,25.6854,25.7386,28500.0
2006-12-27 15:00:00,33.9,33.97,33.89,33.93,32100.0,25.7462,25.7993,25.7386,25.769,32100.0
2006-12-27 15:30:00,33.93,33.98,33.89,33.96,38000.0,25.769,25.8069,25.7386,25.7917,38000.0
2006-12-28 09:30:00,33.94,34.17,33.79,33.96,59000.0,25.7766,25.9512,25.6626,25.7917,59000.0
2006-12-28 10:00:00,33.94,34.08,33.93,33.94,42900.0,25.7766,25.8829,25.769,25.7766,42900.0
2006-12-28 10:30:00,33.94,34.01,33.91,33.96,33600.0,25.7766,25.8297,25.7538,25.7917,33600.0
2006-12-28 11:00:00,33.95,33.97,33.87,33.96,25000.0,25.7841,25.7993,25.7234,25.7917,25000.0
2006-12-28 11:30:00,33.97,34.02,33.96,33.98,19400.0,25.7993,25.8373,25.7917,25.8069,19400.0
2006-12-28 12:00:00,33.98,34.18,33.95,34.18,73300.0,25.8069,25.9588,25.7841,25.9588,73300.0
2006-12-28 12:30:00,34.18,34.54,34.17,34.49,131500.0,25.9588,26.2322,25.9512,26.1943,131500.0
2006-12-28 13:00:00,34.49,34.49,34.35,34.39,28200.0,26.1943,26.1943,26.0879,26.1183,28200.0
2006-12-28 13:30:00,34.37,34.45,34.3,34.31,37900.0,26.1031,26.1639,26.05,26.0576,37900.0
2006-12-28 14:00:00,34.32,34.51,34.31,34.45,30000.0,26.0652,26.2095,26.0576,26.1639,30000.0
2006-12-28 14:30:00,34.47,34.52,34.4,34.46,43200.0,26.1791,26.217,26.1259,26.1715,43200.0
2006-12-28 15:00:00,34.47,34.51,34.25,34.26,56600.0,26.1791,26.2095,26.012,26.0196,56600.0
2006-12-28 15:30:00,34.25,34.3,34.19,34.21,54700.0,26.012,26.05,25.9664,25.9816,54700.0
2006-12-29 09:30:00,34.39,34.47,34.31,34.44,56500.0,26.1183,26.1791,26.0576,26.1563,56500.0
2006-12-29 10:00:00,34.45,34.47,34.31,34.32,43900.0,26.1639,26.1791,26.0576,26.0652,43900.0
2006-12-29 10:30:00,34.33,34.33,34.21,34.23,29600.0,26.0727,26.0727,25.9816,25.9968,29600.0
2006-12-29 11:00:00,34.24,34.27,34.2,34.22,61300.0,26.0044,26.0272,25.974,25.9892,61300.0
2006-12-29 11:30:00,34.22,34.24,34.17,34.24,23000.0,25.9892,26.0044,25.9512,26.0044,23000.0
2006-12-29 12:00:00,34.23,34.24,34.21,34.23,19700.0,25.9968,26.0044,25.9816,25.9968,19700.0
2006-12-29 12:30:00,34.23,34.23,34.18,34.19,13600.0,25.9968,25.9968,25.9588,25.9664,13600.0
2006-12-29 13:00:00,34.19,34.2,34.09,34.1,29400.0,25.9664,25.974,25.8905,25.8981,29400.0
2006-12-29 13:30:00,34.09,34.14,34.03,34.11,15100.0,25.8905,25.9284,25.8449,25.9057,15100.0
2006-12-29 14:00:00,34.11,34.12,33.93,33.93,34800.0,25.9057,25.9133,25.769,25.769,34800.0
2006-12-29 14:30:00,33.95,33.95,33.73,33.75,57000.0,25.7841,25.7841,25.6171,25.6323,57000.0
2006-12-29 15:00:00,33.76,33.77,33.57,33.57,48100.0,25.6398,25.6474,25.4955,25.4955,48100.0
2006-12-29 15:30:00,33.57,33.74,33.51,33.52,101500.0,25.4955,25.6247,25.45,25.4576,101500.0
2007-01-03 09:30:00,33.71,34.04,33.59,33.95,113000.0,25.6019,25.8525,25.5107,25.7841,113000.0
2007-01-03 10:00:00,33.93,34.14,33.9,33.99,97400.0,25.769,25.9284,25.7462,25.8145,97400.0
2007-01-03 10:30:00,33.99,34.09,33.92,33.99,68600.0,25.8145,25.8905,25.7614,25.8145,68600.0
2007-01-03 11:00:00,34.0,34.17,34.0,34.16,33300.0,25.8221,25.9512,25.8221,25.9436,33300.0
2007-01-03 11:30:00,34.14,34.19,34.14,34.16,33800.0,25.9284,25.9664,25.9284,25.9436,33800.0
2007-01-03 12:00:00,34.15,34.18,34.08,34.12,28500.0,25.936,25.9588,25.8829,25.9133,28500.0
2007-01-03 12:30:00,34.11,34.16,34.07,34.08,20500.0,25.9057,25.9436,25.8753,25.8829,20500.0
2007-01-03 13:00:00,34.09,34.1,33.98,33.98,27500.0,25.8905,25.8981,25.8069,25.8069,27500.0
2007-01-03 13:30:00,34.0,34.02,33.85,33.87,37400.0,25.8221,25.8373,25.7082,25.7234,37400.0
2007-01-03 14:00:00,33.87,33.93,33.43,33.56,68700.0,25.7234,25.769,25.3892,25.488,68700.0
2007-01-03 14:30:00,33.57,33.57,33.19,33.36,64000.0,25.4955,25.4955,25.2069,25.3361,64000.0
2007-01-03 15:00:00,33.36,33.52,33.36,33.45,46800.0,25.3361,25.4576,25.3361,25.4044,46800.0
2007-01-03 15:30:00,33.46,33.72,33.46,33.67,79300.0,25.412,25.6095,25.412,25.5715,79300.0
2007-01-04 09:30:00,33.54,33.7,33.32,33.38,36700.0,25.4728,25.5943,25.3057,25.3512,36700.0
2007-01-04 10:00:00,33.38,33.49,33.09,33.16,76300.0,25.3512,25.4348,25.131,25.1842,76300.0
2007-01-04 10:30:00,33.16,33.45,33.12,33.42,34000.0,25.1842,25.4044,25.1538,25.3816,34000.0
2007-01-04 11:00:00,33.43,33.64,33.43,33.6,38400.0,25.3892,25.5487,25.3892,25.5183,38400.0
2007-01-04 11:30:00,33.59,33.65,33.43,33.57,28000.0,25.5107,25.5563,25.3892,25.4955,28000.0
2007-01-04 12:00:00,33.57,33.69,33.54,33.57,22400.0,25.4955,25.5867,25.4728,25.4955,22400.0
2007-01-04 12:30:00,33.56,33.56,33.4,33.48,38700.0,25.488,25.488,25.3664,25.4272,38700.0
2007-01-04 13:00:00,33.49,33.69,33.49,33.69,29100.0,25.4348,25.5867,25.4348,25.5867,29100.0
2007-01-04 13:30:00,33.66,33.83,33.63,33.77,41600.0,25.5639,25.693,25.5411,25.6474,41600.0
2007-01-04 14:00:00,33.77,33.94,33.74,33.89,43000.0,25.6474,25.7766,25.6247,25.7386,43000.0
2007-01-04 14:30:00,33.88,34.15,33.83,34.15,44300.0,25.731,25.936,25.693,25.936,44300.0
2007-01-04 15:00:00,34.13,34.18,34.06,34.15,47000.0,25.9209,25.9588,25.8677,25.936,47000.0
2007-01-04 15:30:00,34.15,34.21,34.03,34.04,102900.0,25.936,25.9816,25.8449,25.8525,102900.0
2007-01-05 09:30:00,33.78,33.92,33.44,33.53,67100.0,25.655,25.7614,25.3968,25.4652,67100.0
2007-01-05 10:00:00,33.53,33.74,33.53,33.53,29200.0,25.4652,25.6247,25.4652,25.4652,29200.0
2007-01-05 10:30:00,33.56,33.62,33.44,33.45,33200.0,25.488,25.5335,25.3968,25.4044,33200.0
2007-01-05 11:00:00,33.46,33.49,33.26,33.26,50200.0,25.412,25.4348,25.2601,25.2601,50200.0
2007-01-05 11:30:00,33.26,33.34,33.21,33.29,42800.0,25.2601,25.3209,25.2221,25.2829,42800.0
2007-01-05 12:00:00,33.3,33.31,33.22,33.27,19300.0,25.2905,25.2981,25.2297,25.2677,19300.0
2007-01-05 12:30:00,33.27,33.36,33.26,33.29,28200.0,25.2677,25.3361,25.2601,25.2829,28200.0
2007-01-05 13:00:00,33.28,33.35,33.2,33.32,38900.0,25.2753,25.3285,25.2145,25.3057,38900.0
2007-01-05 13:30:00,33.32,33.45,33.23,33.37,37200.0,25.3057,25.4044,25.2373,25.3437,37200.0
2007-01-05 14:00:00,33.39,33.4,33.28,33.28,31100.0,25.3588,25.3664,25.2753,25.2753,31100.0
2007-01-05 14:30:00,33.27,33.31,33.18,33.26,19100.0,25.2677,25.2981,25.1994,25.2601,19100.0
2007-01-05 15:00:00,33.25,33.31,33.18,33.3,51600.0,25.2525,25.2981,25.1994,25.2905,51600.0
2007-01-05 15:30:00,33.29,33.32,33.22,33.29,50300.0,25.2829,25.3057,25.2297,25.2829,50300.0
2007-01-08 09:30:00,33.43,33.43,32.8,32.8,102200.0,25.3892,25.3892,24.9108,24.9108,102200.0
2007-01-08 10:00:00,32.85,32.93,32.81,32.89,33100.0,24.9487,25.0095,24.9183,24.9791,33100.0
2007-01-08 10:30:00,32.89,33.2,32.89,33.01,86600.0,24.9791,25.2145,24.9791,25.0702,86600.0
2007-01-08 11:00:00,32.99,33.28,32.97,33.28,41700.0,25.0551,25.2753,25.0399,25.2753,41700.0
2007-01-08 11:30:00,33.27,33.27,33.12,33.23,18700.0,25.2677,25.2677,25.1538,25.2373,18700.0
2007-01-08 12:00:00,33.22,33.27,33.03,33.09,21300.0,25.2297,25.2677,25.0854,25.131,21300.0
2007-01-08 12:30:00,33.12,33.21,33.07,33.15,21600.0,25.1538,25.2221,25.1158,25.1766,21600.0
2007-01-08 13:00:00,33.15,33.17,33.06,33.12,17000.0,25.1766,25.1918,25.1082,25.1538,17000.0
2007-01-08 13:30:00,33.15,33.26,33.15,33.26,24600.0,25.1766,25.2601,25.1766,25.2601,24600.0
2007-01-08 14:00:00,33.26,33.34,33.23,33.33,32300.0,25.2601,25.3209,25.2373,25.3133,32300.0
2007-01-08 14:30:00,33.32,33.33,33.23,33.23,24700.0,25.3057,25.3133,25.2373,25.2373,24700.0
2007-01-08 15:00:00,33.23,33.33,33.18,33.26,35500.0,25.2373,25.3133,25.1994,25.2601,35500.0
2007-01-08 15:30:00,33.26,33.34,33.19,33.27,57300.0,25.2601,25.3209,25.2069,25.2677,57300.0
2007-01-09 09:30:00,33.34,33.34,33.14,33.23,23900.0,25.3209,25.3209,25.169,25.2373,23900.0
2007-01-09 10:00:00,33.24,33.62,33.24,33.61,50000.0,25.2449,25.5335,25.2449,25.5259,50000.0
2007-01-09 10:30:00,33.6,33.63,33.47,33.48,36100.0,25.5183,25.5411,25.4196,25.4272,36100.0
2007-01-09 11:00:00,33.5,33.5,33.27,33.35,17600.0,25.4424,25.4424,25.2677,25.3285,17600.0
2007-01-09 11:30:00,33.35,33.35,33.18,33.26,23100.0,25.3285,25.3285,25.1994,25.2601,23100.0
2007-01-09 12:00:00,33.27,33.36,33.16,33.18,28200.0,25.2677,25.3361,25.1842,25.1994,28200.0
2007-01-09 12:30:00,33.21,33.29,33.18,33.2,10100.0,25.2221,25.2829,25.1994,25.2145,10100.0
2007-01-09 13:00:00,33.21,33.28,33.21,33.27,13400.0,25.2221,25.2753,25.2221,25.2677,13400.0
2007-01-09 13:30:00,33.27,33.33,33.24,33.26,31700.0,25.2677,25.3133,25.2449,25.2601,31700.0
2007-01-09 14:00:00,33.27,33.33,33.25,33.26,28000.0,25.2677,25.3133,25.2525,25.2601,28000.0
2007-01-09 14:30:00,33.27,33.29,33.21,33.29,38900.0,25.2677,25.2829,25.2221,25.2829,38900.0
2007-01-09 15:00:00,33.28,33.3,33.24,33.29,24400.0,25.2753,25.2905,25.2449,25.2829,24400.0
2007-01-09 15:30:00,33.3,33.42,33.3,33.38,30900.0,25.2905,25.3816,25.2905,25.3512,30900.0
2007-01-10 09:30:00,33.12,33.42,33.12,33.4,28200.0,25.1538,25.3816,25.1538,25.3664,28200.0
2007-01-10 10:00:00,33.41,33.61,33.39,33.49,52500.0,25.374,25.5259,25.3588,25.4348,52500.0
2007-01-10 10:30:00,33.5,33.69,33.48,33.65,69700.0,25.4424,25.5867,25.4272,25.5563,69700.0
2007-01-10 11:00:00,33.65,33.7,33.45,33.48,23700.0,25.5563,25.5943,25.4044,25.4272,23700.0
2007-01-10 11:30:00,33.48,33.49,33.37,33.48,14600.0,25.4272,25.4348,25.3437,25.4272,14600.0
2007-01-10 12:00:00,33.46,33.56,33.43,33.47,15900.0,25.412,25.488,25.3892,25.4196,15900.0
2007-01-10 12:30:00,33.45,33.51,33.43,33.47,13500.0,25.4044,25.45,25.3892,25.4196,13500.0
2007-01-10 13:00:00,33.49,33.5,33.42,33.47,20900.0,25.4348,25.4424,25.3816,25.4196,20900.0
2007-01-10 13:30:00,33.49,33.52,33.42,33.43,48700.0,25.4348,25.4576,25.3816,25.3892,48700.0
2007-01-10 14:00:00,33.44,33.48,33.4,33.41,37000.0,25.3968,25.4272,25.3664,25.374,37000.0
2007-01-10 14:30:00,33.41,33.52,33.41,33.52,34400.0,25.374,25.4576,25.374,25.4576,34400.0
2007-01-10 15:00:00,33.5,33.53,33.45,33.5,39000.0,25.4424,25.4652,25.4044,25.4424,39000.0
2007-01-10 15:30:00,33.5,33.53,33.45,33.49,27500.0,25.4424,25.4652,25.4044,25.4348,27500.0
2007-01-11 09:30:00,33.51,33.76,33.5,33.65,44000.0,25.45,25.6398,25.4424,25.5563,44000.0
2007-01-11 10:00:00,33.64,33.75,33.56,33.57,31400.0,25.5487,25.6323,25.488,25.4955,31400.0
2007-01-11 10:30:00,33.57,33.7,33.52,33.67,14300.0,25.4955,25.5943,25.4576,25.5715,14300.0
2007-01-11 11:00:00,33.66,33.74,33.65,33.7,27400.0,25.5639,25.6247,25.5563,25.5943,27400.0
2007-01-11 11:30:00,33.7,33.7,33.59,33.6,20600.0,25.5943,25.5943,25.5107,25.5183,20600.0
2007-01-11 12:00:00,33.6,33.72,33.58,33.69,44700.0,25.5183,25.6095,25.5031,25.5867,44700.0
2007-01-11 12:30:00,33.68,33.68,33.6,33.62,13600.0,25.5791,25.5791,25.5183,25.5335,13600.0
2007-01-11 13:00:00,33.63,33.63,33.47,33.48,34400.0,25.5411,25.5411,25.4196,25.4272,34400.0
2007-01-11 13:30:00,33.48,33.55,33.46,33.49,30100.0,25.4272,25.4804,25.412,25.4348,30100.0
2007-01-11 14:00:00,33.48,33.51,33.3,33.38,48200.0,25.4272,25.45,25.2905,25.3512,48200.0
2007-01-11 14:30:00,33.39,33.54,33.38,33.5,34000.0,25.3588,25.4728,25.3512,25.4424,34000.0
2007-01-11 15:00:00,33.5,33.56,33.36,33.43,58900.0,25.4424,25.488,25.3361,25.3892,58900.0
2007-01-11 15:30:00,33.44,33.55,33.38,33.5,40600.0,25.3968,25.4804,25.3512,25.4424,40600.0
2007-01-12 09:30:00,33.55,33.78,33.53,33.77,40000.0,25.4804,25.655,25.4652,25.6474,40000.0
2007-01-12 10:00:00,33.77,33.79,33.67,33.67,27600.0,25.6474,25.6626,25.5715,25.5715,27600.0
2007-01-12 10:30:00,33.65,33.69,33.48,33.57,31600.0,25.5563,25.5867,25.4272,25.4955,31600.0
2007-01-12 11:00:00,33.57,33.63,33.44,33.51,21900.0,25.4955,25.5411,25.3968,25.45,21900.0
2007-01-12 11:30:00,33.51,33.52,33.43,33.46,30300.0,25.45,25.4576,25.3892,25.412,30300.0
2007-01-12 12:00:00,33.45,33.53,33.43,33.52,21000.0,25.4044,25.4652,25.3892,25.4576,21000.0
2007-01-12 12:30:00,33.53,33.53,33.45,33.5,22200.0,25.4652,25.4652,25.4044,25.4424,22200.0
2007-01-12 13:00:00,33.5,33.51,33.44,33.44,17000.0,25.4424,25.45,25.3968,25.3968,17000.0
2007-01-12 13:30:00,33.46,33.48,33.44,33.48,9900.0,25.412,25.4272,25.3968,25.4272,9900.0
2007-01-12 14:00:00,33.47,33.47,33.42,33.42,20600.0,25.4196,25.4196,25.3816,25.3816,20600.0
2007-01-12 14:30:00,33.43,33.46,33.42,33.46,20600.0,25.3892,25.412,25.3816,25.412,20600.0
2007-01-12 15:00:00,33.45,33.52,33.45,33.49,35800.0,25.4044,25.4576,25.4044,25.4348,35800.0
2007-01-12 15:30:00,33.5,33.55,33.46,33.47,87000.0,25.4424,25.4804,25.412,25.4196,87000.0
2007-01-16 09:30:00,33.83,34.08,33.82,33.98,101400.0,25.693,25.8829,25.6854,25.8069,101400.0
2007-01-16 10:00:00,33.98,34.04,33.75,33.83,54100.0,25.8069,25.8525,25.6323,25.693,54100.0
2007-01-16 10:30:00,33.83,33.84,33.8,33.8,30900.0,25.693,25.7006,25.6702,25.6702,30900.0
2007-01-16 11:00:00,33.81,33.82,33.78,33.81,37000.0,25.6778,25.6854,25.655,25.6778,37000.0
2007-01-16 11:30:00,33.81,33.93,33.81,33.9,35700.0,25.6778,25.769,25.6778,25.7462,35700.0
2007-01-16 12:00:00,33.91,33.91,33.81,33.85,24800.0,25.7538,25.7538,25.6778,25.7082,24800.0
2007-01-16 12:30:00,33.87,33.9,33.78,33.78,23600.0,25.7234,25.7462,25.655,25.655,23600.0
2007-01-16 13:00:00,33.79,33.82,33.78,33.81,15800.0,25.6626,25.6854,25.655,25.6778,15800.0
2007-01-16 13:30:00,33.8,33.83,33.72,33.74,18000.0,25.6702,25.693,25.6095,25.6247,18000.0
2007-01-16 14:00:00,33.77,33.82,33.66,33.82,30900.0,25.6474,25.6854,25.5639,25.6854,30900.0
2007-01-16 14:30:00,33.82,33.9,33.82,33.88,32400.0,25.6854,25.7462,25.6854,25.731,32400.0
2007-01-16 15:00:00,33.88,33.9,33.86,33.87,30500.0,25.731,25.7462,25.7158,25.7234,30500.0
2007-01-16 15:30:00,33.89,33.91,33.86,33.86,39900.0,25.7386,25.7538,25.7158,25.7158,39900.0
2007-01-17 09:30:00,33.87,33.91,33.8,33.87,32400.0,25.7234,25.7538,25.6702,25.7234,32400.0
2007-01-17 10:00:00,33.86,33.9,33.83,33.88,31900.0,25.7158,25.7462,25.693,25.731,31900.0
2007-01-17 10:30:00,33.88,33.88,33.82,33.86,10300.0,25.731,25.731,25.6854,25.7158,10300.0
2007-01-17 11:00:00,33.86,33.9,33.85,33.85,26200.0,25.7158,25.7462,25.7082,25.7082,26200.0
2007-01-17 11:30:00,33.85,33.88,33.85,33.86,9800.0,25.7082,25.731,25.7082,25.7158,9800.0
2007-01-17 12:00:00,33.87,33.97,33.87,33.97,17500.0,25.7234,25.7993,25.7234,25.7993,17500.0
2007-01-17 12:30:00,33.95,34.0,33.95,33.97,16200.0,25.7841,25.8221,25.7841,25.7993,16200.0
2007-01-17 13:00:00,33.97,34.01,33.96,34.0,27400.0,25.7993,25.8297,25.7917,25.8221,27400.0
2007-01-17 13:30:00,34.0,34.03,33.97,34.02,23600.0,25.8221,25.8449,25.7993,25.8373,23600.0
2007-01-17 14:00:00,34.02,34.07,33.96,33.98,61200.0,25.8373,25.8753,25.7917,25.8069,61200.0
2007-01-17 14:30:00,33.99,34.05,33.94,33.95,19500.0,25.8145,25.8601,25.7766,25.7841,19500.0
2007-01-17 15:00:00,33.95,33.95,33.76,33.77,70700.0,25.7841,25.7841,25.6398,25.6474,70700.0
2007-01-17 15:30:00,33.77,33.8,33.66,33.68,64100.0,25.6474,25.6702,25.5639,25.5791,64100.0
2007-01-18 09:30:00,33.64,33.73,33.42,33.57,60800.0,25.5487,25.6171,25.3816,25.4955,60800.0
2007-01-18 10:00:00,33.57,33.57,33.25,33.52,71500.0,25.4955,25.4955,25.2525,25.4576,71500.0
2007-01-18 10:30:00,33.55,33.55,33.37,33.41,34000.0,25.4804,25.4804,25.3437,25.374,34000.0
2007-01-18 11:00:00,33.41,33.52,33.37,33.47,24000.0,25.374,25.4576,25.3437,25.4196,24000.0
2007-01-18 11:30:00,33.48,33.54,33.46,33.51,19800.0,25.4272,25.4728,25.412,25.45,19800.0
2007-01-18 12:00:00,33.52,33.55,33.46,33.49,15500.0,25.4576,25.4804,25.412,25.4348,15500.0
2007-01-18 12:30:00,33.48,33.5,33.41,33.41,18000.0,25.4272,25.4424,25.374,25.374,18000.0
2007-01-18 13:00:00,33.41,33.43,33.36,33.39,25100.0,25.374,25.3892,25.3361,25.3588,25100.0
2007-01-18 13:30:00,33.39,33.42,33.38,33.38,16800.0,25.3588,25.3816,25.3512,25.3512,16800.0
2007-01-18 14:00:00,33.37,33.39,33.34,33.36,27000.0,25.3437,25.3588,25.3209,25.3361,27000.0
2007-01-18 14:30:00,33.36,33.37,33.27,33.35,37600.0,25.3361,25.3437,25.2677,25.3285,37600.0
2007-01-18 15:00:00,33.35,33.42,33.32,33.42,38100.0,25.3285,25.3816,25.3057,25.3816,38100.0
2007-01-18 15:30:00,33.42,33.56,33.42,33.49,53800.0,25.3816,25.488,25.3816,25.4348,53800.0
2007-01-19 09:30:00,33.5,33.67,33.49,33.59,76700.0,25.4424,25.5715,25.4348,25.5107,76700.0
2007-01-19 10:00:00,33.59,33.67,33.52,33.64,58400.0,25.5107,25.5715,25.4576,25.5487,58400.0
2007-01-19 10:30:00,33.66,33.8,33.62,33.74,51600.0,25.5639,25.6702,25.5335,25.6247,51600.0
2007-01-19 11:00:00,33.75,33.83,33.74,33.81,47100.0,25.6323,25.693,25.6247,25.6778,47100.0
2007-01-19 11:30:00,33.81,33.83,33.66,33.74,37700.0,25.6778,25.693,25.5639,25.6247,37700.0
2007-01-19 12:00:00,33.75,33.77,33.68,33.72,23200.0,25.6323,25.6474,25.5791,25.6095,23200.0
2007-01-19 12:30:00,33.71,33.74,33.69,33.72,31300.0,25.6019,25.6247,25.5867,25.6095,31300.0
2007-01-19 13:00:00,33.75,33.82,33.74,33.8,33000.0,25.6323,25.6854,25.6247,25.6702,33000.0
2007-01-19 13:30:00,33.8,33.85,33.77,33.84,37900.0,25.6702,25.7082,25.6474,25.7006,37900.0
2007-01-19 14:00:00,33.82,33.92,33.81,33.91,44000.0,25.6854,25.7614,25.6778,25.7538,44000.0
2007-01-19 14:30:00,33.92,34.04,33.9,34.03,40900.0,25.7614,25.8525,25.7462,25.8449,40900.0
2007-01-19 15:00:00,34.03,34.08,34.0,34.07,50600.0,25.8449,25.8829,25.8221,25.8753,50600.0
2007-01-19 15:30:00,34.05,34.07,33.96,34.02,88100.0,25.8601,25.8753,25.7917,25.8373,88100.0
2007-01-22 09:30:00,34.09,34.16,33.85,33.88,90000.0,25.8905,25.9436,25.7082,25.731,90000.0
2007-01-22 10:00:00,33.9,33.91,33.53,33.57,57300.0,25.7462,25.7538,25.4652,25.4955,57300.0
2007-01-22 10:30:00,33.58,33.67,33.5,33.55,27300.0,25.5031,25.5715,25.4424,25.4804,27300.0
2007-01-22 11:00:00,33.54,33.56,33.35,33.45,48400.0,25.4728,25.488,25.3285,25.4044,48400.0
2007-01-22 11:30:00,33.45,33.68,33.43,33.63,35200.0,25.4044,25.5791,25.3892,25.5411,35200.0
2007-01-22 12:00:00,33.63,33.69,33.58,33.65,86800.0,25.5411,25.5867,25.5031,25.5563,86800.0
2007-01-22 12:30:00,33.63,33.7,33.6,33.63,11400.0,25.5411,25.5943,25.5183,25.5411,11400.0
2007-01-22 13:00:00,33.66,33.81,33.65,33.8,18800.0,25.5639,25.6778,25.5563,25.6702,18800.0
2007-01-22 13:30:00,33.8,33.83,33.68,33.83,17200.0,25.6702,25.693,25.5791,25.693,17200.0
2007-01-22 14:00:00,33.82,33.84,33.76,33.8,26200.0,25.6854,25.7006,25.6398,25.6702,26200.0
2007-01-22 14:30:00,33.79,33.82,33.72,33.77,32100.0,25.6626,25.6854,25.6095,25.6474,32100.0
2007-01-22 15:00:00,33.77,33.77,33.66,33.69,53000.0,25.6474,25.6474,25.5639,25.5867,53000.0
2007-01-22 15:30:00,33.69,33.72,33.54,33.57,56400.0,25.5867,25.6095,25.4728,25.4955,56400.0
2007-01-23 09:30:00,33.53,34.08,33.45,34.04,46200.0,25.4652,25.8829,25.4044,25.8525,46200.0
2007-01-23 10:00:00,34.08,34.14,33.86,33.88,58900.0,25.8829,25.9284,25.7158,25.731,58900.0
2007-01-23 10:30:00,33.9,33.94,33.7,33.86,90200.0,25.7462,25.7766,25.5943,25.7158,90200.0
2007-01-23 11:00:00,33.86,33.96,33.8,33.91,49000.0,25.7158,25.7917,25.6702,25.7538,49000.0
2007-01-23 11:30:00,33.91,33.93,33.83,33.92,64700.0,25.7538,25.769,25.693,25.7614,64700.0
2007-01-23 12:00:00,33.93,33.94,33.9,33.9,22200.0,25.769,25.7766,25.7462,25.7462,22200.0
2007-01-23 12:30:00,33.92,33.97,33.9,33.96,37200.0,25.7614,25.7993,25.7462,25.7917,37200.0
2007-01-23 13:00:00,33.97,34.03,33.97,34.01,41200.0,25.7993,25.8449,25.7993,25.8297,41200.0
2007-01-23 13:30:00,34.02,34.02,33.94,33.96,43100.0,25.8373,25.8373,25.7766,25.7917,43100.0
2007-01-23 14:00:00,33.96,33.97,33.9,33.93,39400.0,25.7917,25.7993,25.7462,25.769,39400.0
2007-01-23 14:30:00,33.94,34.0,33.84,34.0,64200.0,25.7766,25.8221,25.7006,25.8221,64200.0
2007-01-23 15:00:00,34.0,34.03,33.93,34.0,46300.0,25.8221,25.8449,25.769,25.8221,46300.0
2007-01-23 15:30:00,34.0,34.04,33.97,34.03,104900.0,25.8221,25.8525,25.7993,25.8449,104900.0
2007-01-24 09:30:00,34.2,34.29,34.08,34.13,65800.0,25.974,26.0424,25.8829,25.9209,65800.0
2007-01-24 10:00:00,34.1,34.15,34.02,34.07,49200.0,25.8981,25.936,25.8373,25.8753,49200.0
2007-01-24 10:30:00,34.08,34.25,34.01,34.25,44400.0,25.8829,26.012,25.8297,26.012,44400.0
2007-01-24 11:00:00,34.24,34.29,34.24,34.29,25800.0,26.0044,26.0424,26.0044,26.0424,25800.0
2007-01-24 11:30:00,34.29,34.32,34.27,34.29,17700.0,26.0424,26.0652,26.0272,26.0424,17700.0
2007-01-24 12:00:00,34.3,34.38,34.29,34.38,22100.0,26.05,26.1107,26.0424,26.1107,22100.0
2007-01-24 12:30:00,34.38,34.4,34.33,34.34,22100.0,26.1107,26.1259,26.0727,26.0803,22100.0
2007-01-24 13:00:00,34.34,34.44,34.34,34.44,25300.0,26.0803,26.1563,26.0803,26.1563,25300.0
2007-01-24 13:30:00,34.44,34.63,34.44,34.6,73900.0,26.1563,26.3006,26.1563,26.2778,73900.0
2007-01-24 14:00:00,34.6,34.73,34.6,34.72,51000.0,26.2778,26.3765,26.2778,26.3689,51000.0
2007-01-24 14:30:00,34.7,34.73,34.67,34.72,38100.0,26.3538,26.3765,26.331,26.3689,38100.0
2007-01-24 15:00:00,34.72,34.79,34.7,34.77,58900.0,26.3689,26.4221,26.3538,26.4069,58900.0
2007-01-24 15:30:00,34.76,34.77,34.61,34.65,87600.0,26.3993,26.4069,26.2854,26.3158,87600.0
2007-01-25 09:30:00,34.87,35.0,34.81,34.82,128000.0,26.4829,26.5816,26.4373,26.4449,128000.0
2007-01-25 10:00:00,34.81,34.9,34.59,34.65,54500.0,26.4373,26.5056,26.2702,26.3158,54500.0
2007-01-25 10:30:00,34.63,34.8,34.61,34.69,46300.0,26.3006,26.4297,26.2854,26.3462,46300.0
2007-01-25 11:00:00,34.68,34.84,34.68,34.82,31800.0,26.3386,26.4601,26.3386,26.4449,31800.0
2007-01-25 11:30:00,34.85,34.86,34.76,34.76,26100.0,26.4677,26.4753,26.3993,26.3993,26100.0
2007-01-25 12:00:00,34.77,34.82,34.74,34.77,30700.0,26.4069,26.4449,26.3841,26.4069,30700.0
2007-01-25 12:30:00,34.79,34.84,34.75,34.79,27500.0,26.4221,26.4601,26.3917,26.4221,27500.0
2007-01-25 13:00:00,34.79,34.96,34.79,34.95,65100.0,26.4221,26.5512,26.4221,26.5436,65100.0
2007-01-25 13:30:00,34.95,34.98,34.78,34.79,52300.0,26.5436,26.5664,26.4145,26.4221,52300.0
2007-01-25 14:00:00,34.79,34.86,34.72,34.81,52000.0,26.4221,26.4753,26.3689,26.4373,52000.0
2007-01-25 14:30:00,34.82,34.87,34.77,34.87,26800.0,26.4449,26.4829,26.4069,26.4829,26800.0
2007-01-25 15:00:00,34.87,34.88,34.75,34.86,50900.0,26.4829,26.4905,26.3917,26.4753,50900.0
2007-01-25 15:30:00,34.86,34.88,34.74,34.76,66500.0,26.4753,26.4905,26.3841,26.3993,66500.0
2007-01-26 09:30:00,34.91,35.0,34.63,34.69,48100.0,26.5132,26.5816,26.3006,26.3462,48100.0
2007-01-26 10:00:00,34.7,34.86,34.45,34.82,87500.0,26.3538,26.4753,26.1639,26.4449,87500.0
2007-01-26 10:30:00,34.83,34.88,34.68,34.69,14400.0,26.4525,26.4905,26.3386,26.3462,14400.0
2007-01-26 11:00:00,34.7,34.73,34.65,34.7,18100.0,26.3538,26.3765,26.3158,26.3538,18100.0
2007-01-26 11:30:00,34.72,34.77,34.69,34.76,20600.0,26.3689,26.4069,26.3462,26.3993,20600.0
2007-01-26 12:00:00,34.76,34.85,34.76,34.82,23000.0,26.3993,26.4677,26.3993,26.4449,23000.0
2007-01-26 12:30:00,34.82,34.85,34.8,34.8,15400.0,26.4449,26.4677,26.4297,26.4297,15400.0
2007-01-26 13:00:00,34.81,34.82,34.65,34.7,18300.0,26.4373,26.4449,26.3158,26.3538,18300.0
2007-01-26 13:30:00,34.7,34.79,34.7,34.79,12100.0,26.3538,26.4221,26.3538,26.4221,12100.0
2007-01-26 14:00:00,34.79,34.85,34.75,34.83,23400.0,26.4221,26.4677,26.3917,26.4525,23400.0
2007-01-26 14:30:00,34.84,34.85,34.78,34.83,36100.0,26.4601,26.4677,26.4145,26.4525,36100.0
2007-01-26 15:00:00,34.83,34.93,34.81,34.9,47500.0,26.4525,26.5284,26.4373,26.5056,47500.0
2007-01-26 15:30:00,34.91,34.98,34.88,34.94,44400.0,26.5132,26.5664,26.4905,26.536,44400.0
2007-01-29 09:30:00,34.9,34.9,34.71,34.71,51700.0,26.5056,26.5056,26.3613,26.3613,51700.0
2007-01-29 10:00:00,34.7,34.8,34.65,34.65,30700.0,26.3538,26.4297,26.3158,26.3158,30700.0
2007-01-29 10:30:00,34.65,34.81,34.65,34.79,22100.0,26.3158,26.4373,26.3158,26.4221,22100.0
2007-01-29 11:00:00,34.81,34.89,34.73,34.73,22500.0,26.4373,26.4981,26.3765,26.3765,22500.0
2007-01-29 11:30:00,34.75,34.75,34.58,34.66,83100.0,26.3917,26.3917,26.2626,26.3234,83100.0
2007-01-29 12:00:00,34.66,34.68,34.59,34.6,33900.0,26.3234,26.3386,26.2702,26.2778,33900.0
2007-01-29 12:30:00,34.59,34.67,34.59,34.67,19500.0,26.2702,26.331,26.2702,26.331,19500.0
2007-01-29 13:00:00,34.66,34.71,34.61,34.62,16400.0,26.3234,26.3613,26.2854,26.293,16400.0
2007-01-29 13:30:00,34.61,34.61,34.37,34.38,63800.0,26.2854,26.2854,26.1031,26.1107,63800.0
2007-01-29 14:00:00,34.38,34.38,34.24,34.26,55600.0,26.1107,26.1107,26.0044,26.0196,55600.0
2007-01-29 14:30:00,34.27,34.32,34.24,34.26,21000.0,26.0272,26.0652,26.0044,26.0196,21000.0
2007-01-29 15:00:00,34.27,34.35,34.25,34.35,34800.0,26.0272,26.0879,26.012,26.0879,34800.0
2007-01-29 15:30:00,34.34,34.45,34.31,34.43,42100.0,26.0803,26.1639,26.0576,26.1487,42100.0
2007-01-30 09:30:00,34.53,34.59,34.39,34.51,27900.0,26.2246,26.2702,26.1183,26.2095,27900.0
2007-01-30 10:00:00,34.52,34.57,34.48,34.56,27600.0,26.217,26.255,26.1867,26.2474,27600.0
2007-01-30 10:30:00,34.56,34.63,34.56,34.62,22600.0,26.2474,26.3006,26.2474,26.293,22600.0
2007-01-30 11:00:00,34.62,34.78,34.6,34.75,48100.0,26.293,26.4145,26.2778,26.3917,48100.0
2007-01-30 11:30:00,34.74,34.76,34.71,34.71,18100.0,26.3841,26.3993,26.3613,26.3613,18100.0
2007-01-30 12:00:00,34.72,34.9,34.7,34.9,59000.0,26.3689,26.5056,26.3538,26.5056,59000.0
2007-01-30 12:30:00,34.9,34.95,34.8,34.94,50800.0,26.5056,26.5436,26.4297,26.536,50800.0
2007-01-30 13:00:00,34.93,34.93,34.79,34.8,37300.0,26.5284,26.5284,26.4221,26.4297,37300.0
2007-01-30 13:30:00,34.8,34.83,34.73,34.77,59100.0,26.4297,26.4525,26.3765,26.4069,59100.0
2007-01-30 14:00:00,34.77,34.77,34.68,34.68,38600.0,26.4069,26.4069,26.3386,26.3386,38600.0
2007-01-30 14:30:00,34.69,34.83,34.69,34.82,47300.0,26.3462,26.4525,26.3462,26.4449,47300.0
2007-01-30 15:00:00,34.82,34.9,34.77,34.8,45800.0,26.4449,26.5056,26.4069,26.4297,45800.0
2007-01-30 15:30:00,34.8,34.8,34.72,34.72,59800.0,26.4297,26.4297,26.3689,26.3689,59800.0
2007-01-31 09:30:00,34.74,34.75,34.53,34.57,42400.0,26.3841,26.3917,26.2246,26.255,42400.0
2007-01-31 10:00:00,34.57,34.69,34.56,34.68,17300.0,26.255,26.3462,26.2474,26.3386,17300.0
2007-01-31 10:30:00,34.67,34.85,34.66,34.79,24900.0,26.331,26.4677,26.3234,26.4221,24900.0
2007-01-31 11:00:00,34.78,34.78,34.62,34.64,13000.0,26.4145,26.4145,26.293,26.3082,13000.0
2007-01-31 11:30:00,34.63,34.63,34.53,34.56,12400.0,26.3006,26.3006,26.2246,26.2474,12400.0
2007-01-31 12:00:00,34.57,34.57,34.53,34.55,11100.0,26.255,26.255,26.2246,26.2398,11100.0
2007-01-31 12:30:00,34.53,34.55,34.46,34.48,8700.0,26.2246,26.2398,26.1715,26.1867,8700.0
2007-01-31 13:00:00,34.46,34.5,34.45,34.48,13400.0,26.1715,26.2019,26.1639,26.1867,13400.0
2007-01-31 13:30:00,34.48,34.63,34.48,34.63,12200.0,26.1867,26.3006,26.1867,26.3006,12200.0
2007-01-31 14:00:00,34.63,34.81,34.53,34.69,37700.0,26.3006,26.4373,26.2246,26.3462,37700.0
2007-01-31 14:30:00,34.68,34.89,34.67,34.89,31200.0,26.3386,26.4981,26.331,26.4981,31200.0
2007-01-31 15:00:00,34.89,34.92,34.78,34.89,47200.0,26.4981,26.5208,26.4145,26.4981,47200.0
2007-01-31 15:30:00,34.9,34.92,34.65,34.67,52900.0,26.5056,26.5208,26.3158,26.331,52900.0
2007-02-01 09:30:00,34.91,34.98,34.85,34.95,30100.0,26.5132,26.5664,26.4677,26.5436,30100.0
2007-02-01 10:00:00,34.95,34.95,34.78,34.79,24100.0,26.5436,26.5436,26.4145,26.4221,24100.0
2007-02-01 10:30:00,34.78,34.88,34.77,34.86,20100.0,26.4145,26.4905,26.4069,26.4753,20100.0
2007-02-01 11:00:00,34.88,34.88,34.68,34.76,26700.0,26.4905,26.4905,26.3386,26.3993,26700.0
2007-02-01 11:30:00,34.77,34.86,34.74,34.86,11600.0,26.4069,26.4753,26.3841,26.4753,11600.0
2007-02-01 12:00:00,34.85,34.87,34.77,34.77,7500.0,26.4677,26.4829,26.4069,26.4069,7500.0
2007-02-01 12:30:00,34.78,34.79,34.75,34.79,7200.0,26.4145,26.4221,26.3917,26.4221,7200.0
2007-02-01 13:00:00,34.79,34.85,34.78,34.82,16200.0,26.4221,26.4677,26.4145,26.4449,16200.0
2007-02-01 13:30:00,34.82,34.94,34.81,34.89,24300.0,26.4449,26.536,26.4373,26.4981,24300.0
2007-02-01 14:00:00,34.9,34.93,34.83,34.87,39600.0,26.5056,26.5284,26.4525,26.4829,39600.0
2007-02-01 14:30:00,34.87,34.9,34.82,34.87,14000.0,26.4829,26.5056,26.4449,26.4829,14000.0
2007-02-01 15:00:00,34.88,34.94,34.88,34.92,25100.0,26.4905,26.536,26.4905,26.5208,25100.0
2007-02-01 15:30:00,34.93,34.94,34.87,34.9,54900.0,26.5284,26.536,26.4829,26.5056,54900.0
2007-02-02 09:30:00,34.94,34.95,34.77,34.81,28300.0,26.536,26.5436,26.4069,26.4373,28300.0
2007-02-02 10:00:00,34.83,34.95,34.81,34.88,21300.0,26.4525,26.5436,26.4373,26.4905,21300.0
2007-02-02 10:30:00,34.88,34.88,34.81,34.81,29400.0,26.4905,26.4905,26.4373,26.4373,29400.0
2007-02-02 11:00:00,34.8,34.81,34.75,34.8,25100.0,26.4297,26.4373,26.3917,26.4297,25100.0
2007-02-02 11:30:00,34.8,34.8,34.73,34.78,16100.0,26.4297,26.4297,26.3765,26.4145,16100.0
2007-02-02 12:00:00,34.78,34.83,34.76,34.77,16300.0,26.4145,26.4525,26.3993,26.4069,16300.0
2007-02-02 12:30:00,34.77,34.77,34.64,34.68,28200.0,26.4069,26.4069,26.3082,26.3386,28200.0
2007-02-02 13:00:00,34.69,34.72,34.69,34.69,10300.0,26.3462,26.3689,26.3462,26.3462,10300.0
2007-02-02 13:30:00,34.69,34.7,34.52,34.54,59900.0,26.3462,26.3538,26.217,26.2322,59900.0
2007-02-02 14:00:00,34.55,34.58,34.53,34.54,35300.0,26.2398,26.2626,26.2246,26.2322,35300.0
2007-02-02 14:30:00,34.54,34.58,34.52,34.55,24400.0,26.2322,26.2626,26.217,26.2398,24400.0
2007-02-02 15:00:00,34.56,34.62,34.53,34.56,29100.0,26.2474,26.293,26.2246,26.2474,29100.0
2007-02-02 15:30:00,34.61,34.61,34.56,34.56,50700.0,26.2854,26.2854,26.2474,26.2474,50700.0
2007-02-05 09:30:00,34.55,34.57,34.39,34.44,50300.0,26.2398,26.255,26.1183,26.1563,50300.0
2007-02-05 10:00:00,34.45,34.54,34.36,34.54,56400.0,26.1639,26.2322,26.0955,26.2322,56400.0
2007-02-05 10:30:00,34.54,34.59,34.53,34.54,36200.0,26.2322,26.2702,26.2246,26.2322,36200.0
2007-02-05 11:00:00,34.53,34.54,34.42,34.45,20400.0,26.2246,26.2322,26.1411,26.1639,20400.0
2007-02-05 11:30:00,34.45,34.49,34.44,34.44,18100.0,26.1639,26.1943,26.1563,26.1563,18100.0
2007-02-05 12:00:00,34.46,34.47,34.37,34.41,18400.0,26.1715,26.1791,26.1031,26.1335,18400.0
2007-02-05 12:30:00,34.42,34.45,34.38,34.4,30900.0,26.1411,26.1639,26.1107,26.1259,30900.0
2007-02-05 13:00:00,34.4,34.44,34.37,34.37,26000.0,26.1259,26.1563,26.1031,26.1031,26000.0
2007-02-05 13:30:00,34.37,34.39,34.34,34.39,17000.0,26.1031,26.1183,26.0803,26.1183,17000.0
2007-02-05 14:00:00,34.39,34.51,34.38,34.46,28500.0,26.1183,26.2095,26.1107,26.1715,28500.0
2007-02-05 14:30:00,34.46,34.46,34.43,34.46,16700.0,26.1715,26.1715,26.1487,26.1715,16700.0
2007-02-05 15:00:00,34.45,34.55,34.42,34.44,55500.0,26.1639,26.2398,26.1411,26.1563,55500.0
2007-02-05 15:30:00,34.44,34.52,34.3,34.36,77700.0,26.1563,26.217,26.05,26.0955,77700.0
2007-02-06 09:30:00,34.37,34.5,34.2,34.2,40300.0,26.1031,26.2019,25.974,25.974,40300.0
2007-02-06 10:00:00,34.18,34.18,34.06,34.13,44600.0,25.9588,25.9588,25.8677,25.9209,44600.0
2007-02-06 10:30:00,34.13,34.25,34.05,34.05,16300.0,25.9209,26.012,25.8601,25.8601,16300.0
2007-02-06 11:00:00,34.04,34.1,34.01,34.07,20400.0,25.8525,25.8981,25.8297,25.8753,20400.0
2007-02-06 11:30:00,34.06,34.28,34.06,34.11,34700.0,25.8677,26.0348,25.8677,25.9057,34700.0
2007-02-06 12:00:00,34.11,34.25,34.11,34.23,13000.0,25.9057,26.012,25.9057,25.9968,13000.0
2007-02-06 12:30:00,34.22,34.23,34.17,34.18,13300.0,25.9892,25.9968,25.9512,25.9588,13300.0
2007-02-06 13:00:00,34.18,34.31,34.17,34.3,18300.0,25.9588,26.0576,25.9512,26.05,18300.0
2007-02-06 13:30:00,34.29,34.34,34.23,34.25,16000.0,26.0424,26.0803,25.9968,26.012,16000.0
2007-02-06 14:00:00,34.25,34.34,34.16,34.33,27600.0,26.012,26.0803,25.9436,26.0727,27600.0
2007-02-06 14:30:00,34.33,34.44,34.33,34.44,36100.0,26.0727,26.1563,26.0727,26.1563,36100.0
2007-02-06 15:00:00,34.44,34.51,34.43,34.5,29900.0,26.1563,26.2095,26.1487,26.2019,29900.0
2007-02-06 15:30:00,34.5,34.5,34.42,34.42,33400.0,26.2019,26.2019,26.1411,26.1411,33400.0
2007-02-07 09:30:00,34.53,34.67,34.31,34.33,28100.0,26.2246,26.331,26.0576,26.0727,28100.0
2007-02-07 10:00:00,34.35,34.44,34.3,34.43,23100.0,26.0879,26.1563,26.05,26.1487,23100.0
2007-02-07 10:30:00,34.41,34.52,34.41,34.48,14300.0,26.1335,26.217,26.1335,26.1867,14300.0
2007-02-07 11:00:00,34.48,34.56,34.47,34.53,16700.0,26.1867,26.2474,26.1791,26.2246,16700.0
2007-02-07 11:30:00,34.53,34.53,34.4,34.43,14000.0,26.2246,26.2246,26.1259,26.1487,14000.0
2007-02-07 12:00:00,34.44,34.5,34.43,34.5,16000.0,26.1563,26.2019,26.1487,26.2019,16000.0
2007-02-07 12:30:00,34.49,34.49,34.43,34.45,12300.0,26.1943,26.1943,26.1487,26.1639,12300.0
2007-02-07 13:00:00,34.44,34.48,34.43,34.43,12600.0,26.1563,26.1867,26.1487,26.1487,12600.0
2007-02-07 13:30:00,34.43,34.44,34.35,34.4,25300.0,26.1487,26.1563,26.0879,26.1259,25300.0
2007-02-07 14:00:00,34.4,34.42,34.38,34.4,30600.0,26.1259,26.1411,26.1107,26.1259,30600.0
2007-02-07 14:30:00,34.4,34.42,34.33,34.33,28800.0,26.1259,26.1411,26.0727,26.0727,28800.0
2007-02-07 15:00:00,34.33,34.57,34.33,34.54,36100.0,26.0727,26.255,26.0727,26.2322,36100.0
2007-02-07 15:30:00,34.54,34.54,34.45,34.5,46200.0,26.2322,26.2322,26.1639,26.2019,46200.0
2007-02-08 09:30:00,34.54,34.6,34.41,34.52,10900.0,26.2322,26.2778,26.1335,26.217,10900.0
2007-02-08 10:00:00,34.47,34.57,34.44,34.52,10300.0,26.1791,26.255,26.1563,26.217,10300.0
2007-02-08 10:30:00,34.49,34.61,34.48,34.54,13200.0,26.1943,26.2854,26.1867,26.2322,13200.0
2007-02-08 11:00:00,34.52,34.75,34.49,34.74,37000.0,26.217,26.3917,26.1943,26.3841,37000.0
2007-02-08 11:30:00,34.72,34.9,34.72,34.79,78700.0,26.3689,26.5056,26.3689,26.4221,78700.0
2007-02-08 12:00:00,34.78,34.89,34.73,34.88,14500.0,26.4145,26.4981,26.3765,26.4905,14500.0
2007-02-08 12:30:00,34.88,34.9,34.84,34.9,37300.0,26.4905,26.5056,26.4601,26.5056,37300.0
2007-02-08 13:00:00,34.9,34.98,34.79,34.91,104500.0,26.5056,26.5664,26.4221,26.5132,104500.0
2007-02-08 13:30:00,34.92,34.95,34.86,34.89,23100.0,26.5208,26.5436,26.4753,26.4981,23100.0
2007-02-08 14:00:00,34.89,34.99,34.88,34.93,38700.0,26.4981,26.574,26.4905,26.5284,38700.0
2007-02-08 14:30:00,34.94,34.99,34.94,34.99,14900.0,26.536,26.574,26.536,26.574,14900.0
2007-02-08 15:00:00,34.99,35.0,34.95,34.96,50200.0,26.574,26.5816,26.5436,26.5512,50200.0
2007-02-08 15:30:00,34.96,34.98,34.93,34.98,67700.0,26.5512,26.5664,26.5284,26.5664,67700.0
2007-02-09 09:30:00,35.0,35.33,34.95,35.22,274800.0,26.5816,26.8322,26.5436,26.7487,274800.0
2007-02-09 10:00:00,35.21,35.24,34.98,35.0,57700.0,26.7411,26.7639,26.5664,26.5816,57700.0
2007-02-09 10:30:00,35.0,35.18,34.83,34.86,60100.0,26.5816,26.7183,26.4525,26.4753,60100.0
2007-02-09 11:00:00,34.84,35.09,34.84,35.09,25300.0,26.4601,26.6499,26.4601,26.6499,25300.0
2007-02-09 11:30:00,35.06,35.1,35.02,35.02,11600.0,26.6272,26.6575,26.5968,26.5968,11600.0
2007-02-09 12:00:00,35.02,35.04,34.93,34.95,11000.0,26.5968,26.612,26.5284,26.5436,11000.0
2007-02-09 12:30:00,34.95,34.95,34.62,34.64,39700.0,26.5436,26.5436,26.293,26.3082,39700.0
2007-02-09 13:00:00,34.62,34.71,34.57,34.64,29400.0,26.293,26.3613,26.255,26.3082,29400.0
2007-02-09 13:30:00,34.64,34.75,34.54,34.68,33500.0,26.3082,26.3917,26.2322,26.3386,33500.0
2007-02-09 14:00:00,34.66,34.68,34.55,34.55,29700.0,26.3234,26.3386,26.2398,26.2398,29700.0
2007-02-09 14:30:00,34.54,34.6,34.46,34.51,47900.0,26.2322,26.2778,26.1715,26.2095,47900.0
2007-02-09 15:00:00,34.53,34.61,34.48,34.54,52600.0,26.2246,26.2854,26.1867,26.2322,52600.0
2007-02-09 15:30:00,34.54,34.57,34.45,34.5,79600.0,26.2322,26.255,26.1639,26.2019,79600.0
2007-02-12 09:30:00,34.66,34.73,34.2,34.26,40300.0,26.3234,26.3765,25.974,26.0196,40300.0
2007-02-12 10:00:00,34.28,34.39,34.19,34.33,35800.0,26.0348,26.1183,25.9664,26.0727,35800.0
2007-02-12 10:30:00,34.34,34.36,34.21,34.23,16700.0,26.0803,26.0955,25.9816,25.9968,16700.0
2007-02-12 11:00:00,34.24,34.25,34.21,34.22,9500.0,26.0044,26.012,25.9816,25.9892,9500.0
2007-02-12 11:30:00,34.23,34.29,34.22,34.23,21900.0,25.9968,26.0424,25.9892,25.9968,21900.0
2007-02-12 12:00:00,34.22,34.23,34.15,34.17,20900.0,25.9892,25.9968,25.936,25.9512,20900.0
2007-02-12 12:30:00,34.17,34.27,34.17,34.27,20300.0,25.9512,26.0272,25.9512,26.0272,20300.0
2007-02-12 13:00:00,34.27,34.27,34.17,34.19,14100.0,26.0272,26.0272,25.9512,25.9664,14100.0
2007-02-12 13:30:00,34.19,34.22,34.1,34.11,32400.0,25.9664,25.9892,25.8981,25.9057,32400.0
2007-02-12 14:00:00,34.11,34.14,33.97,33.99,50500.0,25.9057,25.9284,25.7993,25.8145,50500.0
2007-02-12 14:30:00,34.0,34.1,33.99,34.08,33000.0,25.8221,25.8981,25.8145,25.8829,33000.0
2007-02-12 15:00:00,34.09,34.22,34.07,34.18,38900.0,25.8905,25.9892,25.8753,25.9588,38900.0
2007-02-12 15:30:00,34.18,34.19,34.11,34.16,69600.0,25.9588,25.9664,25.9057,25.9436,69600.0
2007-02-13 09:30:00,34.26,34.49,34.26,34.4,50800.0,26.0196,26.1943,26.0196,26.1259,50800.0
2007-02-13 10:00:00,34.42,34.5,34.4,34.41,51700.0,26.1411,26.2019,26.1259,26.1335,51700.0
2007-02-13 10:30:00,34.41,34.43,34.25,34.25,34000.0,26.1335,26.1487,26.012,26.012,34000.0
2007-02-13 11:00:00,34.26,34.4,34.24,34.38,16900.0,26.0196,26.1259,26.0044,26.1107,16900.0
2007-02-13 11:30:00,34.37,34.45,34.29,34.34,12100.0,26.1031,26.1639,26.0424,26.0803,12100.0
2007-02-13 12:00:00,34.32,34.34,34.27,34.31,11500.0,26.0652,26.0803,26.0272,26.0576,11500.0
2007-02-13 12:30:00,34.33,34.35,34.31,34.35,11700.0,26.0727,26.0879,26.0576,26.0879,11700.0
2007-02-13 13:00:00,34.35,34.38,34.32,34.37,17300.0,26.0879,26.1107,26.0652,26.1031,17300.0
2007-02-13 13:30:00,34.38,34.39,34.35,34.38,18500.0,26.1107,26.1183,26.0879,26.1107,18500.0
2007-02-13 14:00:00,34.38,34.4,34.35,34.37,7500.0,26.1107,26.1259,26.0879,26.1031,7500.0
2007-02-13 14:30:00,34.37,34.37,34.33,34.37,8700.0,26.1031,26.1031,26.0727,26.1031,8700.0
2007-02-13 15:00:00,34.38,34.43,34.32,34.42,23200.0,26.1107,26.1487,26.0652,26.1411,23200.0
2007-02-13 15:30:00,34.43,34.45,34.37,34.4,43100.0,26.1487,26.1639,26.1031,26.1259,43100.0
2007-02-14 09:30:00,34.56,34.69,34.54,34.67,30000.0,26.2474,26.3462,26.2322,26.331,30000.0
2007-02-14 10:00:00,34.68,34.85,34.68,34.72,67200.0,26.3386,26.4677,26.3386,26.3689,67200.0
2007-02-14 10:30:00,34.71,34.71,34.57,34.69,21200.0,26.3613,26.3613,26.255,26.3462,21200.0
2007-02-14 11:00:00,34.7,34.8,34.67,34.79,13000.0,26.3538,26.4297,26.331,26.4221,13000.0
2007-02-14 11:30:00,34.79,34.8,34.72,34.75,12800.0,26.4221,26.4297,26.3689,26.3917,12800.0
2007-02-14 12:00:00,34.75,34.77,34.64,34.65,18300.0,26.3917,26.4069,26.3082,26.3158,18300.0
2007-02-14 12:30:00,34.64,34.7,34.63,34.68,22100.0,26.3082,26.3538,26.3006,26.3386,22100.0
2007-02-14 13:00:00,34.69,34.7,34.64,34.66,22600.0,26.3462,26.3538,26.3082,26.3234,22600.0
2007-02-14 13:30:00,34.65,34.75,34.65,34.74,15900.0,26.3158,26.3917,26.3158,26.3841,15900.0
2007-02-14 14:00:00,34.75,34.8,34.73,34.77,22800.0,26.3917,26.4297,26.3765,26.4069,22800.0
2007-02-14 14:30:00,34.78,34.86,34.77,34.81,40700.0,26.4145,26.4753,26.4069,26.4373,40700.0
2007-02-14 15:00:00,34.82,34.84,34.68,34.72,33200.0,26.4449,26.4601,26.3386,26.3689,33200.0
2007-02-14 15:30:00,34.74,34.75,34.59,34.61,60700.0,26.3841,26.3917,26.2702,26.2854,60700.0
2007-02-15 09:30:00,34.82,34.82,34.52,34.75,32300.0,26.4449,26.4449,26.217,26.3917,32300.0
2007-02-15 10:00:00,34.71,34.82,34.67,34.79,29300.0,26.3613,26.4449,26.331,26.4221,29300.0
2007-02-15 10:30:00,34.8,34.81,34.6,34.68,24600.0,26.4297,26.4373,26.2778,26.3386,24600.0
2007-02-15 11:00:00,34.67,34.74,34.67,34.72,11200.0,26.331,26.3841,26.331,26.3689,11200.0
2007-02-15 11:30:00,34.74,34.76,34.71,34.76,8700.0,26.3841,26.3993,26.3613,26.3993,8700.0
2007-02-15 12:00:00,34.76,34.76,34.71,34.72,11400.0,26.3993,26.3993,26.3613,26.3689,11400.0
2007-02-15 12:30:00,34.74,34.76,34.72,34.75,6200.0,26.3841,26.3993,26.3689,26.3917,6200.0
2007-02-15 13:00:00,34.75,34.78,34.74,34.77,15900.0,26.3917,26.4145,26.3841,26.4069,15900.0
2007-02-15 13:30:00,34.77,34.8,34.76,34.79,24100.0,26.4069,26.4297,26.3993,26.4221,24100.0
2007-02-15 14:00:00,34.79,34.83,34.78,34.82,15100.0,26.4221,26.4525,26.4145,26.4449,15100.0
2007-02-15 14:30:00,34.81,34.84,34.78,34.8,19700.0,26.4373,26.4601,26.4145,26.4297,19700.0
2007-02-15 15:00:00,34.79,34.8,34.73,34.73,36900.0,26.4221,26.4297,26.3765,26.3765,36900.0
2007-02-15 15:30:00,34.74,34.75,34.66,34.68,57600.0,26.3841,26.3917,26.3234,26.3386,57600.0
2007-02-16 09:30:00,34.75,34.75,34.51,34.58,62900.0,26.3917,26.3917,26.2095,26.2626,62900.0
2007-02-16 10:00:00,34.61,34.62,34.5,34.59,25600.0,26.2854,26.293,26.2019,26.2702,25600.0
2007-02-16 10:30:00,34.59,34.8,34.59,34.79,32800.0,26.2702,26.4297,26.2702,26.4221,32800.0
2007-02-16 11:00:00,34.8,34.84,34.74,34.77,28800.0,26.4297,26.4601,26.3841,26.4069,28800.0
2007-02-16 11:30:00,34.77,34.79,34.74,34.77,6600.0,26.4069,26.4221,26.3841,26.4069,6600.0
2007-02-16 12:00:00,34.76,34.77,34.7,34.73,9200.0,26.3993,26.4069,26.3538,26.3765,9200.0
2007-02-16 12:30:00,34.75,34.79,34.73,34.79,30100.0,26.3917,26.4221,26.3765,26.4221,30100.0
2007-02-16 13:00:00,34.8,34.83,34.79,34.8,18800.0,26.4297,26.4525,26.4221,26.4297,18800.0
2007-02-16 13:30:00,34.8,34.82,34.79,34.81,13000.0,26.4297,26.4449,26.4221,26.4373,13000.0
2007-02-16 14:00:00,34.81,34.85,34.81,34.84,25700.0,26.4373,26.4677,26.4373,26.4601,25700.0
2007-02-16 14:30:00,34.84,34.85,34.83,34.84,31800.0,26.4601,26.4677,26.4525,26.4601,31800.0
2007-02-16 15:00:00,34.85,34.88,34.84,34.85,40400.0,26.4677,26.4905,26.4601,26.4677,40400.0
2007-02-16 15:30:00,34.85,34.97,34.85,34.95,61600.0,26.4677,26.5588,26.4677,26.5436,61600.0
2007-02-20 09:30:00,35.1,35.22,35.01,35.01,46500.0,26.6575,26.7487,26.5892,26.5892,46500.0
2007-02-20 10:00:00,35.01,35.01,34.82,34.9,40700.0,26.5892,26.5892,26.4449,26.5056,40700.0
2007-02-20 10:30:00,34.9,35.22,34.9,35.22,58500.0,26.5056,26.7487,26.5056,26.7487,58500.0
2007-02-20 11:00:00,35.21,35.5,35.21,35.5,65000.0,26.7411,26.9613,26.7411,26.9613,65000.0
2007-02-20 11:30:00,35.5,35.7,35.5,35.59,40300.0,26.9613,27.1132,26.9613,27.0297,40300.0
2007-02-20 12:00:00,35.57,35.6,35.52,35.58,20600.0,27.0145,27.0373,26.9765,27.0221,20600.0
2007-02-20 12:30:00,35.55,35.6,35.55,35.56,14900.0,26.9993,27.0373,26.9993,27.0069,14900.0
2007-02-20 13:00:00,35.57,35.57,35.51,35.51,20500.0,27.0145,27.0145,26.9689,26.9689,20500.0
2007-02-20 13:30:00,35.5,35.55,35.42,35.44,25900.0,26.9613,26.9993,26.9006,26.9158,25900.0
2007-02-20 14:00:00,35.44,35.49,35.4,35.48,33600.0,26.9158,26.9537,26.8854,26.9461,33600.0
2007-02-20 14:30:00,35.48,35.58,35.47,35.57,32500.0,26.9461,27.0221,26.9385,27.0145,32500.0
2007-02-20 15:00:00,35.57,35.6,35.52,35.54,32500.0,27.0145,27.0373,26.9765,26.9917,32500.0
2007-02-20 15:30:00,35.55,35.59,35.53,35.58,54200.0,26.9993,27.0297,26.9841,27.0221,54200.0
2007-02-21 09:30:00,35.65,35.72,35.42,35.52,51600.0,27.0753,27.1284,26.9006,26.9765,51600.0
2007-02-21 10:00:00,35.47,35.59,35.4,35.44,19200.0,26.9385,27.0297,26.8854,26.9158,19200.0
2007-02-21 10:30:00,35.44,35.5,35.25,35.5,21700.0,26.9158,26.9613,26.7715,26.9613,21700.0
2007-02-21 11:00:00,35.48,35.55,35.45,35.45,22100.0,26.9461,26.9993,26.9234,26.9234,22100.0
2007-02-21 11:30:00,35.46,35.5,35.36,35.38,9200.0,26.931,26.9613,26.855,26.8702,9200.0
2007-02-21 12:00:00,35.38,35.44,35.35,35.4,7000.0,26.8702,26.9158,26.8474,26.8854,7000.0
2007-02-21 12:30:00,35.4,35.46,35.32,35.46,10000.0,26.8854,26.931,26.8246,26.931,10000.0
2007-02-21 13:00:00,35.46,35.46,35.39,35.42,16000.0,26.931,26.931,26.8778,26.9006,16000.0
2007-02-21 13:30:00,35.42,35.42,35.23,35.24,28500.0,26.9006,26.9006,26.7563,26.7639,28500.0
2007-02-21 14:00:00,35.24,35.39,35.17,35.32,23100.0,26.7639,26.8778,26.7107,26.8246,23100.0
2007-02-21 14:30:00,35.33,35.37,35.26,35.37,11800.0,26.8322,26.8626,26.7791,26.8626,11800.0
2007-02-21 15:00:00,35.37,35.39,35.31,35.38,16600.0,26.8626,26.8778,26.817,26.8702,16600.0
2007-02-21 15:30:00,35.38,35.46,35.37,35.42,43400.0,26.8702,26.931,26.8626,26.9006,43400.0
2007-02-22 09:30:00,35.74,35.74,35.55,35.67,33900.0,27.1436,27.1436,26.9993,27.0904,33900.0
2007-02-22 10:00:00,35.69,35.7,35.47,35.55,21500.0,27.1056,27.1132,26.9385,26.9993,21500.0
2007-02-22 10:30:00,35.53,35.61,35.49,35.59,19700.0,26.9841,27.0449,26.9537,27.0297,19700.0
2007-02-22 11:00:00,35.61,35.64,35.3,35.35,22700.0,27.0449,27.0677,26.8094,26.8474,22700.0
2007-02-22 11:30:00,35.37,35.55,35.3,35.54,26200.0,26.8626,26.9993,26.8094,26.9917,26200.0
2007-02-22 12:00:00,35.55,35.56,35.46,35.5,11200.0,26.9993,27.0069,26.931,26.9613,11200.0
2007-02-22 12:30:00,35.52,35.56,35.42,35.42,9400.0,26.9765,27.0069,26.9006,26.9006,9400.0
2007-02-22 13:00:00,35.41,35.49,35.38,35.46,9400.0,26.893,26.9537,26.8702,26.931,9400.0
2007-02-22 13:30:00,35.46,35.47,35.42,35.43,10400.0,26.931,26.9385,26.9006,26.9082,10400.0
2007-02-22 14:00:00,35.44,35.44,35.39,35.41,8200.0,26.9158,26.9158,26.8778,26.893,8200.0
2007-02-22 14:30:00,35.4,35.44,35.36,35.38,34200.0,26.8854,26.9158,26.855,26.8702,34200.0
2007-02-22 15:00:00,35.39,35.48,35.39,35.48,22700.0,26.8778,26.9461,26.8778,26.9461,22700.0
2007-02-22 15:30:00,35.48,35.63,35.48,35.63,34100.0,26.9461,27.0601,26.9461,27.0601,34100.0
2007-02-23 09:30:00,35.72,35.72,35.49,35.51,28600.0,27.1284,27.1284,26.9537,26.9689,28600.0
2007-02-23 10:00:00,35.51,35.59,35.33,35.34,25000.0,26.9689,27.0297,26.8322,26.8398,25000.0
2007-02-23 10:30:00,35.35,35.38,35.12,35.25,32700.0,26.8474,26.8702,26.6727,26.7715,32700.0
2007-02-23 11:00:00,35.23,35.47,35.23,35.42,24800.0,26.7563,26.9385,26.7563,26.9006,24800.0
2007-02-23 11:30:00,35.42,35.57,35.42,35.51,10000.0,26.9006,27.0145,26.9006,26.9689,10000.0
2007-02-23 12:00:00,35.5,35.53,35.3,35.31,9800.0,26.9613,26.9841,26.8094,26.817,9800.0
2007-02-23 12:30:00,35.31,35.39,35.27,35.39,18500.0,26.817,26.8778,26.7867,26.8778,18500.0
2007-02-23 13:00:00,35.45,35.53,35.45,35.5,7900.0,26.9234,26.9841,26.9234,26.9613,7900.0
2007-02-23 13:30:00,35.48,35.48,35.36,35.37,14900.0,26.9461,26.9461,26.855,26.8626,14900.0
2007-02-23 14:00:00,35.37,35.4,35.35,35.39,13900.0,26.8626,26.8854,26.8474,26.8778,13900.0
2007-02-23 14:30:00,35.4,35.4,35.37,35.37,17300.0,26.8854,26.8854,26.8626,26.8626,17300.0
2007-02-23 15:00:00,35.37,35.46,35.37,35.44,27300.0,26.8626,26.931,26.8626,26.9158,27300.0
2007-02-23 15:30:00,35.45,35.46,35.36,35.37,29000.0,26.9234,26.931,26.855,26.8626,29000.0
2007-02-26 09:30:00,35.5,35.52,35.32,35.32,38300.0,26.9613,26.9765,26.8246,26.8246,38300.0
2007-02-26 10:00:00,35.32,35.32,35.0,35.0,66800.0,26.8246,26.8246,26.5816,26.5816,66800.0
2007-02-26 10:30:00,35.0,35.09,34.99,35.09,42600.0,26.5816,26.6499,26.574,26.6499,42600.0
2007-02-26 11:00:00,35.1,35.29,35.1,35.27,16500.0,26.6575,26.8018,26.6575,26.7867,16500.0
2007-02-26 11:30:00,35.27,35.31,35.23,35.31,19000.0,26.7867,26.817,26.7563,26.817,19000.0
2007-02-26 12:00:00,35.3,35.37,35.3,35.34,25800.0,26.8094,26.8626,26.8094,26.8398,25800.0
2007-02-26 12:30:00,35.34,35.35,35.19,35.2,34400.0,26.8398,26.8474,26.7259,26.7335,34400.0
2007-02-26 13:00:00,35.2,35.26,35.16,35.25,18700.0,26.7335,26.7791,26.7031,26.7715,18700.0
2007-02-26 13:30:00,35.24,35.26,35.2,35.26,19100.0,26.7639,26.7791,26.7335,26.7791,19100.0
2007-02-26 14:00:00,35.25,35.28,35.23,35.26,37700.0,26.7715,26.7942,26.7563,26.7791,37700.0
2007-02-26 14:30:00,35.26,35.3,35.2,35.2,23100.0,26.7791,26.8094,26.7335,26.7335,23100.0
2007-02-26 15:00:00,35.2,35.26,35.17,35.26,36900.0,26.7335,26.7791,26.7107,26.7791,36900.0
2007-02-26 15:30:00,35.27,35.31,35.25,35.26,56500.0,26.7867,26.817,26.7715,26.7791,56500.0
2007-02-27 09:30:00,34.86,34.96,34.48,34.79,100000.0,26.4753,26.5512,26.1867,26.4221,100000.0
2007-02-27 10:00:00,34.79,34.96,34.67,34.75,32800.0,26.4221,26.5512,26.331,26.3917,32800.0
2007-02-27 10:30:00,34.77,34.87,34.73,34.73,41700.0,26.4069,26.4829,26.3765,26.3765,41700.0
2007-02-27 11:00:00,34.72,34.76,34.58,34.63,29700.0,26.3689,26.3993,26.2626,26.3006,29700.0
2007-02-27 11:30:00,34.63,34.75,34.62,34.62,15000.0,26.3006,26.3917,26.293,26.293,15000.0
2007-02-27 12:00:00,34.61,34.62,34.43,34.47,46400.0,26.2854,26.293,26.1487,26.1791,46400.0
2007-02-27 12:30:00,34.46,34.56,34.36,34.44,39700.0,26.1715,26.2474,26.0955,26.1563,39700.0
2007-02-27 13:00:00,34.45,34.49,34.34,34.39,41500.0,26.1639,26.1943,26.0803,26.1183,41500.0
2007-02-27 13:30:00,34.39,34.39,34.16,34.25,44100.0,26.1183,26.1183,25.9436,26.012,44100.0
2007-02-27 14:00:00,34.25,34.25,33.99,33.99,71500.0,26.012,26.012,25.8145,25.8145,71500.0
2007-02-27 14:30:00,33.98,34.12,33.56,33.7,78700.0,25.8069,25.9133,25.488,25.5943,78700.0
2007-02-27 15:00:00,33.7,34.05,33.18,33.83,133800.0,25.5943,25.8601,25.1994,25.693,133800.0
2007-02-27 15:30:00,33.83,33.96,33.3,33.67,118800.0,25.693,25.7917,25.2905,25.5715,118800.0
2007-02-28 09:30:00,33.38,33.73,31.1,33.38,355500.0,25.3512,25.6171,23.6196,25.3512,355500.0
2007-02-28 10:00:00,33.31,33.5,32.84,33.44,97600.0,25.2981,25.4424,24.9411,25.3968,97600.0
2007-02-28 10:30:00,33.46,33.68,33.39,33.67,82500.0,25.412,25.5791,25.3588,25.5715,82500.0
2007-02-28 11:00:00,33.65,34.37,33.65,34.32,87800.0,25.5563,26.1031,25.5563,26.0652,87800.0
2007-02-28 11:30:00,34.27,34.37,33.68,34.05,59600.0,26.0272,26.1031,25.5791,25.8601,59600.0
2007-02-28 12:00:00,33.98,34.45,33.91,34.41,50900.0,25.8069,26.1639,25.7538,26.1335,50900.0
2007-02-28 12:30:00,34.42,34.81,34.36,34.7,66000.0,26.1411,26.4373,26.0955,26.3538,66000.0
2007-02-28 13:00:00,34.71,34.94,34.54,34.74,39700.0,26.3613,26.536,26.2322,26.3841,39700.0
2007-02-28 13:30:00,34.75,34.98,34.74,34.88,61600.0,26.3917,26.5664,26.3841,26.4905,61600.0
2007-02-28 14:00:00,34.88,35.04,34.78,34.83,74500.0,26.4905,26.612,26.4145,26.4525,74500.0
2007-02-28 14:30:00,34.83,34.9,34.73,34.88,54000.0,26.4525,26.5056,26.3765,26.4905,54000.0
2007-02-28 15:00:00,34.88,35.01,34.84,34.89,61900.0,26.4905,26.5892,26.4601,26.4981,61900.0
2007-02-28 15:30:00,34.89,34.98,34.63,34.7,106400.0,26.4981,26.5664,26.3006,26.3538,106400.0
2007-03-01 09:30:00,33.58,34.18,33.55,34.09,195200.0,25.5031,25.9588,25.4804,25.8905,195200.0
2007-03-01 10:00:00,34.08,34.39,34.0,34.09,107000.0,25.8829,26.1183,25.8221,25.8905,107000.0
2007-03-01 10:30:00,34.1,34.18,33.99,34.16,109600.0,25.8981,25.9588,25.8145,25.9436,109600.0
2007-03-01 11:00:00,34.14,34.15,33.9,33.95,55200.0,25.9284,25.936,25.7462,25.7841,55200.0
2007-03-01 11:30:00,33.93,34.08,33.59,33.64,101300.0,25.769,25.8829,25.5107,25.5487,101300.0
2007-03-01 12:00:00,33.66,33.84,33.61,33.7,70900.0,25.5639,25.7006,25.5259,25.5943,70900.0
2007-03-01 12:30:00,33.69,34.01,33.68,33.99,25600.0,25.5867,25.8297,25.5791,25.8145,25600.0
2007-03-01 13:00:00,34.01,34.03,33.72,33.79,56400.0,25.8297,25.8449,25.6095,25.6626,56400.0
2007-03-01 13:30:00,33.79,33.87,33.67,33.87,44600.0,25.6626,25.7234,25.5715,25.7234,44600.0
2007-03-01 14:00:00,33.83,33.85,33.69,33.7,69000.0,25.693,25.7082,25.5867,25.5943,69000.0
2007-03-01 14:30:00,33.7,33.74,33.63,33.74,68300.0,25.5943,25.6247,25.5411,25.6247,68300.0
2007-03-01 15:00:00,33.73,33.73,33.51,33.52,101900.0,25.6171,25.6171,25.45,25.4576,101900.0
2007-03-01 15:30:00,33.52,33.52,33.2,33.28,177700.0,25.4576,25.4576,25.2145,25.2753,177700.0
2007-03-02 09:30:00,33.41,33.71,33.23,33.31,173800.0,25.374,25.6019,25.2373,25.2981,173800.0
2007-03-02 10:00:00,33.32,33.5,33.25,33.39,117900.0,25.3057,25.4424,25.2525,25.3588,117900.0
2007-03-02 10:30:00,33.39,33.52,33.29,33.48,80400.0,25.3588,25.4576,25.2829,25.4272,80400.0
2007-03-02 11:00:00,33.47,33.47,33.37,33.4,69700.0,25.4196,25.4196,25.3437,25.3664,69700.0
2007-03-02 11:30:00,33.4,33.4,33.26,33.31,48300.0,25.3664,25.3664,25.2601,25.2981,48300.0
2007-03-02 12:00:00,33.3,33.37,32.99,33.01,70500.0,25.2905,25.3437,25.0551,25.0702,70500.0
2007-03-02 12:30:00,33.0,33.16,32.93,33.16,106700.0,25.0626,25.1842,25.0095,25.1842,106700.0
2007-03-02 13:00:00,33.16,33.19,32.91,32.95,75400.0,25.1842,25.2069,24.9943,25.0247,75400.0
2007-03-02 13:30:00,32.97,33.03,32.79,32.82,124100.0,25.0399,25.0854,24.9032,24.9259,124100.0
2007-03-02 14:00:00,32.82,32.86,32.77,32.81,82600.0,24.9259,24.9563,24.888,24.9183,82600.0
2007-03-02 14:30:00,32.81,32.87,32.75,32.79,101700.0,24.9183,24.9639,24.8728,24.9032,101700.0
2007-03-02 15:00:00,32.79,32.8,32.73,32.74,65900.0,24.9032,24.9108,24.8576,24.8652,65900.0
2007-03-02 15:30:00,32.74,32.99,32.63,32.79,217700.0,24.8652,25.0551,24.7816,24.9032,217700.0
2007-03-05 09:30:00,32.51,32.7,31.75,32.51,214900.0,24.6905,24.8348,24.1133,24.6905,214900.0
2007-03-05 10:00:00,32.56,32.71,32.15,32.46,81500.0,24.7285,24.8424,24.4171,24.6525,81500.0
2007-03-05 10:30:00,32.49,32.58,32.1,32.17,75300.0,24.6753,24.7437,24.3791,24.4323,75300.0
2007-03-05 11:00:00,32.15,32.22,32.0,32.0,70500.0,24.4171,24.4703,24.3032,24.3032,70500.0
2007-03-05 11:30:00,32.01,32.03,31.77,31.77,104100.0,24.3108,24.326,24.1285,24.1285,104100.0
2007-03-05 12:00:00,31.77,31.77,31.46,31.48,78700.0,24.1285,24.1285,23.8931,23.9082,78700.0
2007-03-05 12:30:00,31.47,31.75,31.45,31.52,51700.0,23.9007,24.1133,23.8855,23.9386,51700.0
2007-03-05 13:00:00,31.51,31.65,31.32,31.46,61500.0,23.931,24.0374,23.7867,23.8931,61500.0
2007-03-05 13:30:00,31.48,31.85,31.39,31.72,40400.0,23.9082,24.1893,23.8399,24.0905,40400.0
2007-03-05 14:00:00,31.72,31.95,31.71,31.71,54600.0,24.0905,24.2652,24.0829,24.0829,54600.0
2007-03-05 14:30:00,31.69,31.76,31.57,31.69,62000.0,24.0677,24.1209,23.9766,24.0677,62000.0
2007-03-05 15:00:00,31.69,31.72,31.3,31.48,147300.0,24.0677,24.0905,23.7715,23.9082,147300.0
2007-03-05 15:30:00,31.48,31.5,31.04,31.08,120900.0,23.9082,23.9234,23.5741,23.6045,120900.0
2007-03-06 09:30:00,31.49,32.39,31.27,32.27,127000.0,23.9158,24.5994,23.7488,24.5082,127000.0
2007-03-06 10:00:00,32.24,32.31,32.01,32.14,62700.0,24.4854,24.5386,24.3108,24.4095,62700.0
2007-03-06 10:30:00,32.15,32.16,31.89,31.94,71400.0,24.4171,24.4247,24.2196,24.2576,71400.0
2007-03-06 11:00:00,31.93,32.05,31.91,31.98,46500.0,24.25,24.3411,24.2348,24.288,46500.0
2007-03-06 11:30:00,31.96,31.99,31.86,31.96,40100.0,24.2728,24.2956,24.1968,24.2728,40100.0
2007-03-06 12:00:00,31.98,31.98,31.8,31.83,36500.0,24.288,24.288,24.1513,24.1741,36500.0
2007-03-06 12:30:00,31.83,31.9,31.79,31.88,39400.0,24.1741,24.2272,24.1437,24.212,39400.0
2007-03-06 13:00:00,31.9,31.99,31.84,31.99,39800.0,24.2272,24.2956,24.1817,24.2956,39800.0
2007-03-06 13:30:00,31.99,32.0,31.92,31.97,55100.0,24.2956,24.3032,24.2424,24.2804,55100.0
2007-03-06 14:00:00,31.97,32.03,31.94,31.98,49600.0,24.2804,24.326,24.2576,24.288,49600.0
2007-03-06 14:30:00,31.98,32.11,31.98,32.11,62400.0,24.288,24.3867,24.288,24.3867,62400.0
2007-03-06 15:00:00,32.1,32.2,32.1,32.19,48600.0,24.3791,24.4551,24.3791,24.4475,48600.0
2007-03-06 15:30:00,32.19,32.2,32.02,32.1,121700.0,24.4475,24.4551,24.3184,24.3791,121700.0
2007-03-07 09:30:00,32.11,32.19,31.88,31.97,42600.0,24.3867,24.4475,24.212,24.2804,42600.0
2007-03-07 10:00:00,31.97,31.99,31.79,31.91,46500.0,24.2804,24.2956,24.1437,24.2348,46500.0
2007-03-07 10:30:00,31.89,31.92,31.77,31.77,40400.0,24.2196,24.2424,24.1285,24.1285,40400.0
2007-03-07 11:00:00,31.77,31.86,31.65,31.76,57400.0,24.1285,24.1968,24.0374,24.1209,57400.0
2007-03-07 11:30:00,31.73,31.74,31.59,31.63,42500.0,24.0981,24.1057,23.9918,24.0222,42500.0
2007-03-07 12:00:00,31.63,31.78,31.6,31.75,51300.0,24.0222,24.1361,23.9994,24.1133,51300.0
2007-03-07 12:30:00,31.75,31.91,31.59,31.9,71400.0,24.1133,24.2348,23.9918,24.2272,71400.0
2007-03-07 13:00:00,31.89,31.92,31.78,31.87,52700.0,24.2196,24.2424,24.1361,24.2044,52700.0
2007-03-07 13:30:00,31.87,31.93,31.87,31.9,30600.0,24.2044,24.25,24.2044,24.2272,30600.0
2007-03-07 14:00:00,31.9,31.92,31.8,31.88,52800.0,24.2272,24.2424,24.1513,24.212,52800.0
2007-03-07 14:30:00,31.88,31.92,31.82,31.88,55000.0,24.212,24.2424,24.1665,24.212,55000.0
2007-03-07 15:00:00,31.88,31.92,31.7,31.7,95400.0,24.212,24.2424,24.0753,24.0753,95400.0
2007-03-07 15:30:00,31.7,31.72,31.42,31.53,131500.0,24.0753,24.0905,23.8627,23.9462,131500.0
2007-03-08 09:30:00,31.82,31.98,31.73,31.76,72400.0,24.1665,24.288,24.0981,24.1209,72400.0
2007-03-08 10:00:00,31.77,31.92,31.7,31.91,25600.0,24.1285,24.2424,24.0753,24.2348,25600.0
2007-03-08 10:30:00,31.93,31.97,31.88,31.97,52000.0,24.25,24.2804,24.212,24.2804,52000.0
2007-03-08 11:00:00,31.98,32.0,31.96,31.99,35000.0,24.288,24.3032,24.2728,24.2956,35000.0
2007-03-08 11:30:00,31.98,32.25,31.98,32.15,66600.0,24.288,24.493,24.288,24.4171,66600.0
2007-03-08 12:00:00,32.14,32.2,32.02,32.2,24500.0,24.4095,24.4551,24.3184,24.4551,24500.0
2007-03-08 12:30:00,32.2,32.25,32.15,32.25,40700.0,24.4551,24.493,24.4171,24.493,40700.0
2007-03-08 13:00:00,32.27,32.32,32.2,32.3,29400.0,24.5082,24.5462,24.4551,24.531,29400.0
2007-03-08 13:30:00,32.32,32.34,32.17,32.17,45000.0,24.5462,24.5614,24.4323,24.4323,45000.0
2007-03-08 14:00:00,32.17,32.18,31.99,32.05,52900.0,24.4323,24.4399,24.2956,24.3411,52900.0
2007-03-08 14:30:00,32.05,32.05,31.71,31.94,73500.0,24.3411,24.3411,24.0829,24.2576,73500.0
2007-03-08 15:00:00,31.94,31.97,31.81,31.9,70700.0,24.2576,24.2804,24.1589,24.2272,70700.0
2007-03-08 15:30:00,31.9,31.98,31.74,31.83,107100.0,24.2272,24.288,24.1057,24.1741,107100.0
2007-03-09 09:30:00,32.25,32.25,31.93,31.94,62500.0,24.493,24.493,24.25,24.2576,62500.0
2007-03-09 10:00:00,31.97,31.98,31.85,31.9,78900.0,24.2804,24.288,24.1893,24.2272,78900.0
2007-03-09 10:30:00,31.9,31.91,31.86,31.86,33000.0,24.2272,24.2348,24.1968,24.1968,33000.0
2007-03-09 11:00:00,31.86,31.9,31.8,31.87,40400.0,24.1968,24.2272,24.1513,24.2044,40400.0
2007-03-09 11:30:00,31.86,31.9,31.83,31.84,31900.0,24.1968,24.2272,24.1741,24.1817,31900.0
2007-03-09 12:00:00,31.83,31.89,31.8,31.89,45600.0,24.1741,24.2196,24.1513,24.2196,45600.0
2007-03-09 12:30:00,31.89,31.9,31.81,31.81,16500.0,24.2196,24.2272,24.1589,24.1589,16500.0
2007-03-09 13:00:00,31.82,31.87,31.79,31.8,15800.0,24.1665,24.2044,24.1437,24.1513,15800.0
2007-03-09 13:30:00,31.8,31.86,31.76,31.76,51900.0,24.1513,24.1968,24.1209,24.1209,51900.0
2007-03-09 14:00:00,31.76,31.81,31.6,31.68,62000.0,24.1209,24.1589,23.9994,24.0601,62000.0
2007-03-09 14:30:00,31.68,31.78,31.64,31.75,16700.0,24.0601,24.1361,24.0298,24.1133,16700.0
2007-03-09 15:00:00,31.75,31.76,31.69,31.74,46800.0,24.1133,24.1209,24.0677,24.1057,46800.0
2007-03-09 15:30:00,31.74,31.89,31.73,31.86,112200.0,24.1057,24.2196,24.0981,24.1968,112200.0
2007-03-12 09:30:00,31.87,32.02,31.68,31.87,44700.0,24.2044,24.3184,24.0601,24.2044,44700.0
2007-03-12 10:00:00,31.87,31.93,31.81,31.92,39100.0,24.2044,24.25,24.1589,24.2424,39100.0
2007-03-12 10:30:00,31.9,31.91,31.84,31.84,20000.0,24.2272,24.2348,24.1817,24.1817,20000.0
2007-03-12 11:00:00,31.85,31.85,31.74,31.77,36400.0,24.1893,24.1893,24.1057,24.1285,36400.0
2007-03-12 11:30:00,31.77,31.8,31.73,31.74,29700.0,24.1285,24.1513,24.0981,24.1057,29700.0
2007-03-12 12:00:00,31.75,31.83,31.74,31.77,18500.0,24.1133,24.1741,24.1057,24.1285,18500.0
2007-03-12 12:30:00,31.78,31.8,31.76,31.77,21800.0,24.1361,24.1513,24.1209,24.1285,21800.0
2007-03-12 13:00:00,31.78,31.8,31.76,31.8,30800.0,24.1361,24.1513,24.1209,24.1513,30800.0
2007-03-12 13:30:00,31.79,31.79,31.73,31.74,20100.0,24.1437,24.1437,24.0981,24.1057,20100.0
2007-03-12 14:00:00,31.75,31.77,31.71,31.77,31600.0,24.1133,24.1285,24.0829,24.1285,31600.0
2007-03-12 14:30:00,31.77,31.81,31.77,31.8,50900.0,24.1285,24.1589,24.1285,24.1513,50900.0
2007-03-12 15:00:00,31.81,31.81,31.77,31.79,28000.0,24.1589,24.1589,24.1285,24.1437,28000.0
2007-03-12 15:30:00,31.8,31.8,31.75,31.78,90800.0,24.1513,24.1513,24.1133,24.1361,90800.0
2007-03-13 09:30:00,31.75,31.75,31.5,31.7,38100.0,24.1133,24.1133,23.9234,24.0753,38100.0
2007-03-13 10:00:00,31.7,31.76,31.57,31.75,16800.0,24.0753,24.1209,23.9766,24.1133,16800.0
2007-03-13 10:30:00,31.76,32.05,31.74,31.98,36700.0,24.1209,24.3411,24.1057,24.288,36700.0
2007-03-13 11:00:00,31.97,31.98,31.7,31.7,22600.0,24.2804,24.288,24.0753,24.0753,22600.0
2007-03-13 11:30:00,31.7,31.83,31.7,31.75,25800.0,24.0753,24.1741,24.0753,24.1133,25800.0
2007-03-13 12:00:00,31.75,31.89,31.54,31.54,27700.0,24.1133,24.2196,23.9538,23.9538,27700.0
2007-03-13 12:30:00,31.54,31.66,31.46,31.49,23700.0,23.9538,24.045,23.8931,23.9158,23700.0
2007-03-13 13:00:00,31.49,31.52,31.36,31.36,15200.0,23.9158,23.9386,23.8171,23.8171,15200.0
2007-03-13 13:30:00,31.36,31.36,31.15,31.35,30800.0,23.8171,23.8171,23.6576,23.8095,30800.0
2007-03-13 14:00:00,31.36,31.36,31.05,31.15,36300.0,23.8171,23.8171,23.5817,23.6576,36300.0
2007-03-13 14:30:00,31.18,31.25,31.1,31.17,45500.0,23.6804,23.7336,23.6196,23.6728,45500.0
2007-03-13 15:00:00,31.17,31.32,31.08,31.26,72400.0,23.6728,23.7867,23.6045,23.7412,72400.0
2007-03-13 15:30:00,31.26,31.26,31.01,31.04,77200.0,23.7412,23.7412,23.5513,23.5741,77200.0
2007-03-14 09:30:00,31.0,31.03,30.51,30.76,77900.0,23.5437,23.5665,23.1716,23.3614,77900.0
2007-03-14 10:00:00,30.75,30.9,30.59,30.73,65900.0,23.3538,23.4678,23.2323,23.3386,65900.0
2007-03-14 10:30:00,30.74,31.19,30.72,30.93,52100.0,23.3462,23.688,23.331,23.4905,52100.0
2007-03-14 11:00:00,30.93,31.06,30.93,31.0,29600.0,23.4905,23.5893,23.4905,23.5437,29600.0
2007-03-14 11:30:00,30.99,31.1,30.97,31.04,52400.0,23.5361,23.6196,23.5209,23.5741,52400.0
2007-03-14 12:00:00,31.05,31.05,30.77,30.85,59900.0,23.5817,23.5817,23.369,23.4298,59900.0
2007-03-14 12:30:00,30.85,30.99,30.8,30.85,41400.0,23.4298,23.5361,23.3918,23.4298,41400.0
2007-03-14 13:00:00,30.86,31.14,30.86,31.08,45800.0,23.4374,23.65,23.4374,23.6045,45800.0
2007-03-14 13:30:00,31.08,31.09,30.9,30.96,39300.0,23.6045,23.6121,23.4678,23.5133,39300.0
2007-03-14 14:00:00,30.95,31.09,30.8,31.09,52400.0,23.5057,23.6121,23.3918,23.6121,52400.0
2007-03-14 14:30:00,31.1,31.23,31.05,31.18,47300.0,23.6196,23.7184,23.5817,23.6804,47300.0
2007-03-14 15:00:00,31.17,31.27,31.09,31.2,56000.0,23.6728,23.7488,23.6121,23.6956,56000.0
2007-03-14 15:30:00,31.21,31.28,31.14,31.28,101300.0,23.7032,23.7564,23.65,23.7564,101300.0
2007-03-15 09:30:00,31.22,31.33,31.0,31.33,49400.0,23.7108,23.7943,23.5437,23.7943,49400.0
2007-03-15 10:00:00,31.34,31.35,31.25,31.34,32400.0,23.8019,23.8095,23.7336,23.8019,32400.0
2007-03-15 10:30:00,31.35,31.51,31.29,31.51,37400.0,23.8095,23.931,23.7639,23.931,37400.0
2007-03-15 11:00:00,31.51,31.57,31.19,31.55,53900.0,23.931,23.9766,23.688,23.9614,53900.0
2007-03-15 11:30:00,31.55,31.58,31.44,31.44,45200.0,23.9614,23.9842,23.8779,23.8779,45200.0
2007-03-15 12:00:00,31.43,31.5,31.41,31.5,29100.0,23.8703,23.9234,23.8551,23.9234,29100.0
2007-03-15 12:30:00,31.5,31.67,31.5,31.64,27100.0,23.9234,24.0525,23.9234,24.0298,27100.0
2007-03-15 13:00:00,31.62,31.68,31.51,31.51,34300.0,24.0146,24.0601,23.931,23.931,34300.0
2007-03-15 13:30:00,31.5,31.63,31.45,31.61,48000.0,23.9234,24.0222,23.8855,24.007,48000.0
2007-03-15 14:00:00,31.6,31.67,31.6,31.6,44400.0,23.9994,24.0525,23.9994,23.9994,44400.0
2007-03-15 14:30:00,31.62,31.8,31.62,31.8,57500.0,24.0146,24.1513,24.0146,24.1513,57500.0
2007-03-15 15:00:00,31.8,31.95,31.76,31.93,134500.0,24.1513,24.2652,24.1209,24.25,134500.0
2007-03-15 15:30:00,31.93,32.13,31.9,32.08,159900.0,24.25,24.4019,24.2272,24.3639,159900.0
2007-03-16 09:30:00,32.15,32.17,31.78,31.95,321800.0,24.4171,24.4323,24.1361,24.2652,321800.0
2007-03-16 10:00:00,31.95,32.01,31.9,31.98,33800.0,24.2652,24.3108,24.2272,24.288,33800.0
2007-03-16 10:30:00,32.0,32.0,31.75,31.75,25700.0,24.3032,24.3032,24.1133,24.1133,25700.0
2007-03-16 11:00:00,31.75,31.78,31.67,31.69,48500.0,24.1133,24.1361,24.0525,24.0677,48500.0
2007-03-16 11:30:00,31.69,31.78,31.54,31.78,54900.0,24.0677,24.1361,23.9538,24.1361,54900.0
2007-03-16 12:00:00,31.76,31.83,31.74,31.76,19700.0,24.1209,24.1741,24.1057,24.1209,19700.0
2007-03-16 12:30:00,31.79,31.81,31.71,31.79,15700.0,24.1437,24.1589,24.0829,24.1437,15700.0
2007-03-16 13:00:00,31.79,31.92,31.7,31.92,36200.0,24.1437,24.2424,24.0753,24.2424,36200.0
2007-03-16 13:30:00,31.93,31.99,31.9,31.98,30900.0,24.25,24.2956,24.2272,24.288,30900.0
2007-03-16 14:00:00,31.97,31.98,31.9,31.91,53400.0,24.2804,24.288,24.2272,24.2348,53400.0
2007-03-16 14:30:00,31.91,31.95,31.9,31.94,53800.0,24.2348,24.2652,24.2272,24.2576,53800.0
2007-03-16 15:00:00,31.93,31.98,31.89,31.98,56700.0,24.25,24.288,24.2196,24.288,56700.0
2007-03-16 15:30:00,31.99,32.09,31.96,32.0,142800.0,24.2956,24.3715,24.2728,24.3032,142800.0
2007-03-19 09:30:00,32.18,32.22,32.02,32.09,52300.0,24.4399,24.4703,24.3184,24.3715,52300.0
2007-03-19 10:00:00,32.09,32.11,31.82,32.11,75100.0,24.3715,24.3867,24.1665,24.3867,75100.0
2007-03-19 10:30:00,32.11,32.16,32.07,32.15,51100.0,24.3867,24.4247,24.3563,24.4171,51100.0
2007-03-19 11:00:00,32.16,32.37,32.16,32.26,40600.0,24.4247,24.5842,24.4247,24.5006,40600.0
2007-03-19 11:30:00,32.26,32.3,32.22,32.24,49900.0,24.5006,24.531,24.4703,24.4854,49900.0
2007-03-19 12:00:00,32.25,32.25,32.1,32.14,20300.0,24.493,24.493,24.3791,24.4095,20300.0
2007-03-19 12:30:00,32.12,32.15,32.06,32.06,39200.0,24.3943,24.4171,24.3487,24.3487,39200.0
2007-03-19 13:00:00,32.05,32.13,32.04,32.09,41800.0,24.3411,24.4019,24.3336,24.3715,41800.0
2007-03-19 13:30:00,32.08,32.09,32.03,32.08,22600.0,24.3639,24.3715,24.326,24.3639,22600.0
2007-03-19 14:00:00,32.07,32.09,32.0,32.01,20300.0,24.3563,24.3715,24.3032,24.3108,20300.0
2007-03-19 14:30:00,32.0,32.03,31.99,32.0,33800.0,24.3032,24.326,24.2956,24.3032,33800.0
2007-03-19 15:00:00,32.01,32.01,31.87,31.88,47700.0,24.3108,24.3108,24.2044,24.212,47700.0
2007-03-19 15:30:00,31.88,31.9,31.75,31.79,94900.0,24.212,24.2272,24.1133,24.1437,94900.0
2007-03-20 09:30:00,31.69,31.8,31.6,31.74,49500.0,24.0677,24.1513,23.9994,24.1057,49500.0
2007-03-20 10:00:00,31.73,31.87,31.7,31.8,15400.0,24.0981,24.2044,24.0753,24.1513,15400.0
2007-03-20 10:30:00,31.79,31.97,31.77,31.93,39500.0,24.1437,24.2804,24.1285,24.25,39500.0
2007-03-20 11:00:00,31.94,31.98,31.9,31.97,20100.0,24.2576,24.288,24.2272,24.2804,20100.0
2007-03-20 11:30:00,31.98,32.01,31.93,31.97,21600.0,24.288,24.3108,24.25,24.2804,21600.0
2007-03-20 12:00:00,31.97,32.1,31.96,32.1,16700.0,24.2804,24.3791,24.2728,24.3791,16700.0
2007-03-20 12:30:00,32.11,32.12,32.08,32.12,15700.0,24.3867,24.3943,24.3639,24.3943,15700.0
2007-03-20 13:00:00,32.1,32.13,32.0,32.0,22700.0,24.3791,24.4019,24.3032,24.3032,22700.0
2007-03-20 13:30:00,32.01,32.03,31.99,32.02,24900.0,24.3108,24.326,24.2956,24.3184,24900.0
2007-03-20 14:00:00,32.01,32.12,32.01,32.06,26100.0,24.3108,24.3943,24.3108,24.3487,26100.0
2007-03-20 14:30:00,32.07,32.11,32.05,32.09,22100.0,24.3563,24.3867,24.3411,24.3715,22100.0
2007-03-20 15:00:00,32.1,32.13,32.07,32.11,58500.0,24.3791,24.4019,24.3563,24.3867,58500.0
2007-03-20 15:30:00,32.11,32.14,32.1,32.13,39700.0,24.3867,24.4095,24.3791,24.4019,39700.0
2007-03-21 09:30:00,32.23,32.23,31.9,31.9,20100.0,24.4779,24.4779,24.2272,24.2272,20100.0
2007-03-21 10:00:00,31.91,31.91,31.72,31.72,58200.0,24.2348,24.2348,24.0905,24.0905,58200.0
2007-03-21 10:30:00,31.73,31.89,31.64,31.89,32500.0,24.0981,24.2196,24.0298,24.2196,32500.0
2007-03-21 11:00:00,31.91,31.92,31.64,31.68,16800.0,24.2348,24.2424,24.0298,24.0601,16800.0
2007-03-21 11:30:00,31.68,31.68,31.57,31.61,36500.0,24.0601,24.0601,23.9766,24.007,36500.0
2007-03-21 12:00:00,31.6,31.61,31.55,31.59,22900.0,23.9994,24.007,23.9614,23.9918,22900.0
2007-03-21 12:30:00,31.59,31.64,31.54,31.55,31500.0,23.9918,24.0298,23.9538,23.9614,31500.0
2007-03-21 13:00:00,31.55,31.68,31.54,31.67,40800.0,23.9614,24.0601,23.9538,24.0525,40800.0
2007-03-21 13:30:00,31.68,31.68,31.58,31.62,26900.0,24.0601,24.0601,23.9842,24.0146,26900.0
2007-03-21 14:00:00,31.62,32.0,31.58,31.89,89900.0,24.0146,24.3032,23.9842,24.2196,89900.0
2007-03-21 14:30:00,31.89,32.22,31.82,32.22,36200.0,24.2196,24.4703,24.1665,24.4703,36200.0
2007-03-21 15:00:00,32.21,32.24,31.97,32.13,56500.0,24.4627,24.4854,24.2804,24.4019,56500.0
2007-03-21 15:30:00,32.12,32.32,32.12,32.32,115200.0,24.3943,24.5462,24.3943,24.5462,115200.0
2007-03-22 09:30:00,32.33,32.33,31.87,32.1,62800.0,24.5538,24.5538,24.2044,24.3791,62800.0
2007-03-22 10:00:00,32.04,32.12,31.95,31.95,23600.0,24.3336,24.3943,24.2652,24.2652,23600.0
2007-03-22 10:30:00,31.95,31.97,31.85,31.94,29100.0,24.2652,24.2804,24.1893,24.2576,29100.0
2007-03-22 11:00:00,31.91,32.1,31.8,32.03,29600.0,24.2348,24.3791,24.1513,24.326,29600.0
2007-03-22 11:30:00,32.02,32.12,32.02,32.12,19000.0,24.3184,24.3943,24.3184,24.3943,19000.0
2007-03-22 12:00:00,32.12,32.12,32.06,32.06,24700.0,24.3943,24.3943,24.3487,24.3487,24700.0
2007-03-22 12:30:00,32.06,32.14,32.03,32.09,32400.0,24.3487,24.4095,24.326,24.3715,32400.0
2007-03-22 13:00:00,32.1,32.11,32.04,32.1,16800.0,24.3791,24.3867,24.3336,24.3791,16800.0
2007-03-22 13:30:00,32.09,32.1,32.0,32.02,27100.0,24.3715,24.3791,24.3032,24.3184,27100.0
2007-03-22 14:00:00,32.02,32.12,32.0,32.0,27000.0,24.3184,24.3943,24.3032,24.3032,27000.0
2007-03-22 14:30:00,32.0,32.09,32.0,32.05,33100.0,24.3032,24.3715,24.3032,24.3411,33100.0
2007-03-22 15:00:00,32.04,32.04,32.0,32.03,40900.0,24.3336,24.3336,24.3032,24.326,40900.0
2007-03-22 15:30:00,32.02,32.05,31.99,32.05,54300.0,24.3184,24.3411,24.2956,24.3411,54300.0
2007-03-23 09:30:00,31.98,32.24,31.95,31.97,35200.0,24.288,24.4854,24.2652,24.2804,35200.0
2007-03-23 10:00:00,31.97,32.13,31.9,31.91,62800.0,24.2804,24.4019,24.2272,24.2348,62800.0
2007-03-23 10:30:00,31.91,32.06,31.87,32.05,17900.0,24.2348,24.3487,24.2044,24.3411,17900.0
2007-03-23 11:00:00,32.04,32.05,31.94,31.96,25200.0,24.3336,24.3411,24.2576,24.2728,25200.0
2007-03-23 11:30:00,31.95,31.96,31.87,31.91,27800.0,24.2652,24.2728,24.2044,24.2348,27800.0
2007-03-23 12:00:00,31.92,32.0,31.91,32.0,19600.0,24.2424,24.3032,24.2348,24.3032,19600.0
2007-03-23 12:30:00,32.01,32.04,32.0,32.02,29400.0,24.3108,24.3336,24.3032,24.3184,29400.0
2007-03-23 13:00:00,32.03,32.1,32.03,32.1,32200.0,24.326,24.3791,24.326,24.3791,32200.0
2007-03-23 13:30:00,32.09,32.14,32.06,32.13,28200.0,24.3715,24.4095,24.3487,24.4019,28200.0
2007-03-23 14:00:00,32.14,32.15,32.07,32.13,62600.0,24.4095,24.4171,24.3563,24.4019,62600.0
2007-03-23 14:30:00,32.13,32.17,32.09,32.14,38100.0,24.4019,24.4323,24.3715,24.4095,38100.0
2007-03-23 15:00:00,32.14,32.2,32.13,32.18,38100.0,24.4095,24.4551,24.4019,24.4399,38100.0
2007-03-23 15:30:00,32.19,32.21,32.13,32.18,36000.0,24.4475,24.4627,24.4019,24.4399,36000.0
2007-03-26 09:30:00,32.09,32.2,31.97,32.06,28200.0,24.3715,24.4551,24.2804,24.3487,28200.0
2007-03-26 10:00:00,32.05,32.06,31.8,31.81,44400.0,24.3411,24.3487,24.1513,24.1589,44400.0
2007-03-26 10:30:00,31.81,31.97,31.8,31.97,20500.0,24.1589,24.2804,24.1513,24.2804,20500.0
2007-03-26 11:00:00,31.96,31.97,31.85,31.96,25300.0,24.2728,24.2804,24.1893,24.2728,25300.0
2007-03-26 11:30:00,31.96,32.03,31.96,32.02,24800.0,24.2728,24.326,24.2728,24.3184,24800.0
2007-03-26 12:00:00,32.02,32.06,32.01,32.05,20900.0,24.3184,24.3487,24.3108,24.3411,20900.0
2007-03-26 12:30:00,32.05,32.13,32.05,32.1,20300.0,24.3411,24.4019,24.3411,24.3791,20300.0
2007-03-26 13:00:00,32.09,32.1,32.0,32.09,29900.0,24.3715,24.3791,24.3032,24.3715,29900.0
2007-03-26 13:30:00,32.09,32.18,32.09,32.17,60000.0,24.3715,24.4399,24.3715,24.4323,60000.0
2007-03-26 14:00:00,32.18,32.24,32.16,32.23,24800.0,24.4399,24.4854,24.4247,24.4779,24800.0
2007-03-26 14:30:00,32.23,32.25,32.16,32.25,42700.0,24.4779,24.493,24.4247,24.493,42700.0
2007-03-26 15:00:00,32.25,32.3,32.19,32.28,29900.0,24.493,24.531,24.4475,24.5158,29900.0
2007-03-26 15:30:00,32.3,32.37,32.27,32.35,46600.0,24.531,24.5842,24.5082,24.569,46600.0
2007-03-27 09:30:00,32.27,32.33,32.15,32.21,34100.0,24.5082,24.5538,24.4171,24.4627,34100.0
2007-03-27 10:00:00,32.21,32.21,32.03,32.07,24200.0,24.4627,24.4627,24.326,24.3563,24200.0
2007-03-27 10:30:00,32.07,32.09,32.0,32.05,20900.0,24.3563,24.3715,24.3032,24.3411,20900.0
2007-03-27 11:00:00,32.02,32.02,31.78,31.82,108800.0,24.3184,24.3184,24.1361,24.1665,108800.0
2007-03-27 11:30:00,31.82,31.82,31.65,31.7,47900.0,24.1665,24.1665,24.0374,24.0753,47900.0
2007-03-27 12:00:00,31.68,31.75,31.63,31.71,41600.0,24.0601,24.1133,24.0222,24.0829,41600.0
2007-03-27 12:30:00,31.73,31.73,31.67,31.69,19500.0,24.0981,24.0981,24.0525,24.0677,19500.0
2007-03-27 13:00:00,31.69,31.75,31.68,31.71,20700.0,24.0677,24.1133,24.0601,24.0829,20700.0
2007-03-27 13:30:00,31.7,31.71,31.68,31.69,20200.0,24.0753,24.0829,24.0601,24.0677,20200.0
2007-03-27 14:00:00,31.68,31.68,31.56,31.56,45500.0,24.0601,24.0601,23.969,23.969,45500.0
2007-03-27 14:30:00,31.56,31.56,31.39,31.46,77000.0,23.969,23.969,23.8399,23.8931,77000.0
2007-03-27 15:00:00,31.46,31.47,31.41,31.41,78700.0,23.8931,23.9007,23.8551,23.8551,78700.0
2007-03-27 15:30:00,31.42,31.42,31.3,31.33,140300.0,23.8627,23.8627,23.7715,23.7943,140300.0
2007-03-28 09:30:00,31.33,31.48,31.15,31.45,44100.0,23.7943,23.9082,23.6576,23.8855,44100.0
2007-03-28 10:00:00,31.45,31.62,31.45,31.58,20300.0,23.8855,24.0146,23.8855,23.9842,20300.0
2007-03-28 10:30:00,31.57,31.57,31.35,31.48,49400.0,23.9766,23.9766,23.8095,23.9082,49400.0
2007-03-28 11:00:00,31.48,31.53,31.43,31.47,26000.0,23.9082,23.9462,23.8703,23.9007,26000.0
2007-03-28 11:30:00,31.47,31.52,31.46,31.49,17200.0,23.9007,23.9386,23.8931,23.9158,17200.0
2007-03-28 12:00:00,31.5,31.69,31.49,31.66,46600.0,23.9234,24.0677,23.9158,24.045,46600.0
2007-03-28 12:30:00,31.68,31.72,31.63,31.64,27000.0,24.0601,24.0905,24.0222,24.0298,27000.0
2007-03-28 13:00:00,31.64,31.8,31.64,31.79,39600.0,24.0298,24.1513,24.0298,24.1437,39600.0
2007-03-28 13:30:00,31.79,31.84,31.67,31.7,42000.0,24.1437,24.1817,24.0525,24.0753,42000.0
2007-03-28 14:00:00,31.7,31.78,31.55,31.62,24600.0,24.0753,24.1361,23.9614,24.0146,24600.0
2007-03-28 14:30:00,31.61,31.7,31.59,31.68,43900.0,24.007,24.0753,23.9918,24.0601,43900.0
2007-03-28 15:00:00,31.67,31.82,31.66,31.82,64800.0,24.0525,24.1665,24.045,24.1665,64800.0
2007-03-28 15:30:00,31.83,31.83,31.77,31.78,83800.0,24.1741,24.1741,24.1285,24.1361,83800.0
2007-03-29 09:30:00,31.95,32.1,31.85,31.89,52000.0,24.2652,24.3791,24.1893,24.2196,52000.0
2007-03-29 10:00:00,31.9,31.95,31.85,31.95,31100.0,24.2272,24.2652,24.1893,24.2652,31100.0
2007-03-29 10:30:00,31.95,31.97,31.8,31.8,54800.0,24.2652,24.2804,24.1513,24.1513,54800.0
2007-03-29 11:00:00,31.8,31.81,31.59,31.67,43700.0,24.1513,24.1589,23.9918,24.0525,43700.0
2007-03-29 11:30:00,31.66,31.67,31.34,31.34,46300.0,24.045,24.0525,23.8019,23.8019,46300.0
2007-03-29 12:00:00,31.34,31.43,31.28,31.29,48100.0,23.8019,23.8703,23.7564,23.7639,48100.0
2007-03-29 12:30:00,31.28,31.34,31.17,31.27,27200.0,23.7564,23.8019,23.6728,23.7488,27200.0
2007-03-29 13:00:00,31.22,31.24,31.04,31.09,41900.0,23.7108,23.726,23.5741,23.6121,41900.0
2007-03-29 13:30:00,31.11,31.14,30.87,30.89,47600.0,23.6272,23.65,23.445,23.4602,47600.0
2007-03-29 14:00:00,30.88,30.9,30.75,30.84,76900.0,23.4526,23.4678,23.3538,23.4222,76900.0
2007-03-29 14:30:00,30.82,30.85,30.77,30.81,92300.0,23.407,23.4298,23.369,23.3994,92300.0
2007-03-29 15:00:00,30.81,30.86,30.8,30.83,81400.0,23.3994,23.4374,23.3918,23.4146,81400.0
2007-03-29 15:30:00,30.83,31.06,30.83,30.94,110400.0,23.4146,23.5893,23.4146,23.4981,110400.0
2007-03-30 09:30:00,30.86,31.21,30.8,31.14,108000.0,23.4374,23.7032,23.3918,23.65,108000.0
2007-03-30 10:00:00,31.14,31.28,30.96,31.15,62600.0,23.65,23.7564,23.5133,23.6576,62600.0
2007-03-30 10:30:00,31.16,31.38,31.09,31.36,47900.0,23.6652,23.8323,23.6121,23.8171,47900.0
2007-03-30 11:00:00,31.34,31.38,31.1,31.12,39500.0,23.8019,23.8323,23.6196,23.6348,39500.0
2007-03-30 11:30:00,31.1,31.25,31.09,31.19,43200.0,23.6196,23.7336,23.6121,23.688,43200.0
2007-03-30 12:00:00,31.17,31.18,31.11,31.11,38200.0,23.6728,23.6804,23.6272,23.6272,38200.0
2007-03-30 12:30:00,31.11,31.12,31.05,31.06,80900.0,23.6272,23.6348,23.5817,23.5893,80900.0
2007-03-30 13:00:00,31.05,31.28,31.05,31.27,32000.0,23.5817,23.7564,23.5817,23.7488,32000.0
2007-03-30 13:30:00,31.27,31.36,31.19,31.33,76000.0,23.7488,23.8171,23.688,23.7943,76000.0
2007-03-30 14:00:00,31.32,31.45,31.31,31.45,63700.0,23.7867,23.8855,23.7791,23.8855,63700.0
2007-03-30 14:30:00,31.45,31.63,31.44,31.55,132700.0,23.8855,24.0222,23.8779,23.9614,132700.0
2007-03-30 15:00:00,31.55,31.7,31.54,31.61,99800.0,23.9614,24.0753,23.9538,24.007,99800.0
2007-03-30 15:30:00,31.62,31.71,31.5,31.65,110400.0,24.0146,24.0829,23.9234,24.0374,110400.0
2007-04-02 09:30:00,31.87,32.01,31.8,31.98,69300.0,24.2044,24.3108,24.1513,24.288,69300.0
2007-04-02 10:00:00,31.98,31.98,31.75,31.82,156100.0,24.288,24.288,24.1133,24.1665,156100.0
2007-04-02 10:30:00,31.85,31.9,31.78,31.84,68400.0,24.1893,24.2272,24.1361,24.1817,68400.0
2007-04-02 11:00:00,31.85,31.9,31.76,31.76,53100.0,24.1893,24.2272,24.1209,24.1209,53100.0
2007-04-02 11:30:00,31.76,31.76,31.56,31.57,51900.0,24.1209,24.1209,23.969,23.9766,51900.0
2007-04-02 12:00:00,31.57,31.67,31.57,31.6,49900.0,23.9766,24.0525,23.9766,23.9994,49900.0
2007-04-02 12:30:00,31.6,31.62,31.45,31.48,52500.0,23.9994,24.0146,23.8855,23.9082,52500.0
2007-04-02 13:00:00,31.48,31.57,31.45,31.52,84700.0,23.9082,23.9766,23.8855,23.9386,84700.0
2007-04-02 13:30:00,31.52,31.69,31.49,31.6,56200.0,23.9386,24.0677,23.9158,23.9994,56200.0
2007-04-02 14:00:00,31.6,31.64,31.58,31.59,40300.0,23.9994,24.0298,23.9842,23.9918,40300.0
2007-04-02 14:30:00,31.58,31.59,31.5,31.55,63300.0,23.9842,23.9918,23.9234,23.9614,63300.0
2007-04-02 15:00:00,31.55,31.69,31.53,31.62,64700.0,23.9614,24.0677,23.9462,24.0146,64700.0
2007-04-02 15:30:00,31.61,31.68,31.55,31.64,54800.0,24.007,24.0601,23.9614,24.0298,54800.0
2007-04-03 09:30:00,31.71,32.12,31.71,32.02,77800.0,24.0829,24.3943,24.0829,24.3184,77800.0
2007-04-03 10:00:00,32.04,32.08,31.95,31.97,86900.0,24.3336,24.3639,24.2652,24.2804,86900.0
2007-04-03 10:30:00,31.96,32.13,31.96,32.11,53800.0,24.2728,24.4019,24.2728,24.3867,53800.0
2007-04-03 11:00:00,32.11,32.14,32.0,32.0,48400.0,24.3867,24.4095,24.3032,24.3032,48400.0
2007-04-03 11:30:00,32.01,32.12,32.0,32.08,50400.0,24.3108,24.3943,24.3032,24.3639,50400.0
2007-04-03 12:00:00,32.1,32.1,32.04,32.05,49900.0,24.3791,24.3791,24.3336,24.3411,49900.0
2007-04-03 12:30:00,32.07,32.12,32.05,32.1,35400.0,24.3563,24.3943,24.3411,24.3791,35400.0
2007-04-03 13:00:00,32.09,32.09,32.04,32.04,49500.0,24.3715,24.3715,24.3336,24.3336,49500.0
2007-04-03 13:30:00,32.04,32.1,32.0,32.08,54200.0,24.3336,24.3791,24.3032,24.3639,54200.0
2007-04-03 14:00:00,32.1,32.16,32.02,32.16,80000.0,24.3791,24.4247,24.3184,24.4247,80000.0
2007-04-03 14:30:00,32.17,32.23,32.11,32.2,91800.0,24.4323,24.4779,24.3867,24.4551,91800.0
2007-04-03 15:00:00,32.2,32.22,32.13,32.19,69100.0,24.4551,24.4703,24.4019,24.4475,69100.0
2007-04-03 15:30:00,32.19,32.23,32.18,32.2,74800.0,24.4475,24.4779,24.4399,24.4551,74800.0
2007-04-04 09:30:00,32.14,32.35,32.11,32.16,78800.0,24.4095,24.569,24.3867,24.4247,78800.0
2007-04-04 10:00:00,32.15,32.26,32.1,32.25,51000.0,24.4171,24.5006,24.3791,24.493,51000.0
2007-04-04 10:30:00,32.24,32.24,32.15,32.21,35400.0,24.4854,24.4854,24.4171,24.4627,35400.0
2007-04-04 11:00:00,32.22,32.35,32.21,32.35,49800.0,24.4703,24.569,24.4627,24.569,49800.0
2007-04-04 11:30:00,32.35,32.38,32.3,32.36,54900.0,24.569,24.5918,24.531,24.5766,54900.0
2007-04-04 12:00:00,32.37,32.42,32.26,32.36,28100.0,24.5842,24.6222,24.5006,24.5766,28100.0
2007-04-04 12:30:00,32.37,32.42,32.37,32.41,17600.0,24.5842,24.6222,24.5842,24.6146,17600.0
2007-04-04 13:00:00,32.41,32.41,32.31,32.4,20400.0,24.6146,24.6146,24.5386,24.607,20400.0
2007-04-04 13:30:00,32.39,32.39,32.26,32.31,43200.0,24.5994,24.5994,24.5006,24.5386,43200.0
2007-04-04 14:00:00,32.33,32.48,32.31,32.42,74200.0,24.5538,24.6677,24.5386,24.6222,74200.0
2007-04-04 14:30:00,32.4,32.48,32.39,32.46,13500.0,24.607,24.6677,24.5994,24.6525,13500.0
2007-04-04 15:00:00,32.46,32.6,32.43,32.55,100700.0,24.6525,24.7589,24.6297,24.7209,100700.0
2007-04-04 15:30:00,32.55,32.58,32.46,32.52,81100.0,24.7209,24.7437,24.6525,24.6981,81100.0
2007-04-05 09:30:00,32.63,32.68,32.53,32.58,43100.0,24.7816,24.8196,24.7057,24.7437,43100.0
2007-04-05 10:00:00,32.57,32.68,32.53,32.54,24200.0,24.7361,24.8196,24.7057,24.7133,24200.0
2007-04-05 10:30:00,32.54,32.64,32.54,32.62,33700.0,24.7133,24.7892,24.7133,24.774,33700.0
2007-04-05 11:00:00,32.63,32.74,32.62,32.73,46500.0,24.7816,24.8652,24.774,24.8576,46500.0
2007-04-05 11:30:00,32.73,32.74,32.62,32.67,41800.0,24.8576,24.8652,24.774,24.812,41800.0
2007-04-05 12:00:00,32.67,32.73,32.66,32.69,15400.0,24.812,24.8576,24.8044,24.8272,15400.0
2007-04-05 12:30:00,32.69,32.7,32.63,32.64,7600.0,24.8272,24.8348,24.7816,24.7892,7600.0
2007-04-05 13:00:00,32.65,32.68,32.64,32.65,8700.0,24.7968,24.8196,24.7892,24.7968,8700.0
2007-04-05 13:30:00,32.67,32.71,32.65,32.7,19200.0,24.812,24.8424,24.7968,24.8348,19200.0
2007-04-05 14:00:00,32.69,32.7,32.65,32.65,19600.0,24.8272,24.8348,24.7968,24.7968,19600.0
2007-04-05 14:30:00,32.66,32.71,32.65,32.65,26900.0,24.8044,24.8424,24.7968,24.7968,26900.0
2007-04-05 15:00:00,32.66,32.7,32.65,32.67,26500.0,24.8044,24.8348,24.7968,24.812,26500.0
2007-04-05 15:30:00,32.68,32.73,32.65,32.73,70300.0,24.8196,24.8576,24.7968,24.8576,70300.0
2007-04-09 09:30:00,32.72,32.84,32.61,32.82,42100.0,24.85,24.9411,24.7665,24.9259,42100.0
2007-04-09 10:00:00,32.83,32.84,32.66,32.67,53800.0,24.9335,24.9411,24.8044,24.812,53800.0
2007-04-09 10:30:00,32.67,32.76,32.62,32.74,37400.0,24.812,24.8804,24.774,24.8652,37400.0
2007-04-09 11:00:00,32.74,32.77,32.73,32.76,37100.0,24.8652,24.888,24.8576,24.8804,37100.0
2007-04-09 11:30:00,32.77,32.87,32.75,32.79,36000.0,24.888,24.9639,24.8728,24.9032,36000.0
2007-04-09 12:00:00,32.79,32.81,32.74,32.74,18300.0,24.9032,24.9183,24.8652,24.8652,18300.0
2007-04-09 12:30:00,32.73,32.84,32.72,32.83,23900.0,24.8576,24.9411,24.85,24.9335,23900.0
2007-04-09 13:00:00,32.83,32.83,32.74,32.75,15100.0,24.9335,24.9335,24.8652,24.8728,15100.0
2007-04-09 13:30:00,32.75,32.8,32.73,32.78,17000.0,24.8728,24.9108,24.8576,24.8956,17000.0
2007-04-09 14:00:00,32.77,32.8,32.6,32.67,25400.0,24.888,24.9108,24.7589,24.812,25400.0
2007-04-09 14:30:00,32.67,32.79,32.66,32.78,22000.0,24.812,24.9032,24.8044,24.8956,22000.0
2007-04-09 15:00:00,32.79,32.81,32.75,32.76,22800.0,24.9032,24.9183,24.8728,24.8804,22800.0
2007-04-09 15:30:00,32.76,32.79,32.71,32.72,70100.0,24.8804,24.9032,24.8424,24.85,70100.0
2007-04-10 09:30:00,32.85,33.4,32.71,33.32,192400.0,24.9487,25.3664,24.8424,25.3057,192400.0
2007-04-10 10:00:00,33.36,33.39,33.02,33.07,91200.0,25.3361,25.3588,25.0778,25.1158,91200.0
2007-04-10 10:30:00,33.07,33.12,33.01,33.09,30100.0,25.1158,25.1538,25.0702,25.131,30100.0
2007-04-10 11:00:00,33.09,33.24,33.09,33.16,40200.0,25.131,25.2449,25.131,25.1842,40200.0
2007-04-10 11:30:00,33.17,33.18,33.05,33.07,12900.0,25.1918,25.1994,25.1006,25.1158,12900.0
2007-04-10 12:00:00,33.06,33.11,32.81,32.95,44100.0,25.1082,25.1462,24.9183,25.0247,44100.0
2007-04-10 12:30:00,32.95,33.02,32.87,32.87,15100.0,25.0247,25.0778,24.9639,24.9639,15100.0
2007-04-10 13:00:00,32.87,32.93,32.85,32.87,37800.0,24.9639,25.0095,24.9487,24.9639,37800.0
2007-04-10 13:30:00,32.88,32.89,32.83,32.84,22100.0,24.9715,24.9791,24.9335,24.9411,22100.0
2007-04-10 14:00:00,32.84,32.9,32.81,32.81,23300.0,24.9411,24.9867,24.9183,24.9183,23300.0
2007-04-10 14:30:00,32.82,32.87,32.75,32.85,21900.0,24.9259,24.9639,24.8728,24.9487,21900.0
2007-04-10 15:00:00,32.86,32.93,32.79,32.87,39800.0,24.9563,25.0095,24.9032,24.9639,39800.0
2007-04-10 15:30:00,32.89,32.93,32.82,32.82,41700.0,24.9791,25.0095,24.9259,24.9259,41700.0
2007-04-11 09:30:00,32.9,33.13,32.9,33.06,46900.0,24.9867,25.1614,24.9867,25.1082,46900.0
2007-04-11 10:00:00,33.09,33.09,32.99,33.0,23200.0,25.131,25.131,25.0551,25.0626,23200.0
2007-04-11 10:30:00,33.0,33.04,32.97,33.02,36400.0,25.0626,25.093,25.0399,25.0778,36400.0
2007-04-11 11:00:00,33.02,33.05,33.0,33.02,27600.0,25.0778,25.1006,25.0626,25.0778,27600.0
2007-04-11 11:30:00,33.01,33.02,32.97,32.99,13200.0,25.0702,25.0778,25.0399,25.0551,13200.0
2007-04-11 12:00:00,33.0,33.09,33.0,33.0,23500.0,25.0626,25.131,25.0626,25.0626,23500.0
2007-04-11 12:30:00,33.0,33.03,32.96,33.02,28800.0,25.0626,25.0854,25.0323,25.0778,28800.0
2007-04-11 13:00:00,33.03,33.13,33.02,33.11,29400.0,25.0854,25.1614,25.0778,25.1462,29400.0
2007-04-11 13:30:00,33.12,33.13,33.03,33.04,11700.0,25.1538,25.1614,25.0854,25.093,11700.0
2007-04-11 14:00:00,33.03,33.07,32.95,33.03,65700.0,25.0854,25.1158,25.0247,25.0854,65700.0
2007-04-11 14:30:00,33.02,33.02,32.92,33.0,52300.0,25.0778,25.0778,25.0019,25.0626,52300.0
2007-04-11 15:00:00,33.0,33.02,32.97,32.98,32400.0,25.0626,25.0778,25.0399,25.0475,32400.0
2007-04-11 15:30:00,32.98,33.03,32.96,32.98,49700.0,25.0475,25.0854,25.0323,25.0475,49700.0
2007-04-12 09:30:00,32.97,33.01,32.88,33.01,22800.0,25.0399,25.0702,24.9715,25.0702,22800.0
2007-04-12 10:00:00,33.01,33.07,32.98,33.04,20700.0,25.0702,25.1158,25.0475,25.093,20700.0
2007-04-12 10:30:00,33.01,33.1,32.85,32.97,56200.0,25.0702,25.1386,24.9487,25.0399,56200.0
2007-04-12 11:00:00,32.97,33.06,32.96,32.97,14400.0,25.0399,25.1082,25.0323,25.0399,14400.0
2007-04-12 11:30:00,32.96,33.0,32.91,32.95,17100.0,25.0323,25.0626,24.9943,25.0247,17100.0
2007-04-12 12:00:00,32.95,33.08,32.95,33.0,34100.0,25.0247,25.1234,25.0247,25.0626,34100.0
2007-04-12 12:30:00,33.0,33.05,32.95,33.05,34000.0,25.0626,25.1006,25.0247,25.1006,34000.0
2007-04-12 13:00:00,33.05,33.09,32.97,33.04,24300.0,25.1006,25.131,25.0399,25.093,24300.0
2007-04-12 13:30:00,33.05,33.09,33.0,33.0,27200.0,25.1006,25.131,25.0626,25.0626,27200.0
2007-04-12 14:00:00,33.01,33.03,32.98,32.99,24600.0,25.0702,25.0854,25.0475,25.0551,24600.0
2007-04-12 14:30:00,32.99,33.05,32.97,32.97,40900.0,25.0551,25.1006,25.0399,25.0399,40900.0
2007-04-12 15:00:00,32.97,33.02,32.97,33.01,39500.0,25.0399,25.0778,25.0399,25.0702,39500.0
2007-04-12 15:30:00,33.01,33.08,33.0,33.04,32000.0,25.0702,25.1234,25.0626,25.093,32000.0
2007-04-13 09:30:00,33.05,33.2,33.03,33.11,52300.0,25.1006,25.2145,25.0854,25.1462,52300.0
2007-04-13 10:00:00,33.1,33.16,33.09,33.13,53600.0,25.1386,25.1842,25.131,25.1614,53600.0
2007-04-13 10:30:00,33.14,33.35,33.14,33.32,66600.0,25.169,25.3285,25.169,25.3057,66600.0
2007-04-13 11:00:00,33.31,33.45,33.31,33.42,38300.0,25.2981,25.4044,25.2981,25.3816,38300.0
2007-04-13 11:30:00,33.41,33.55,33.41,33.55,47100.0,25.374,25.4804,25.374,25.4804,47100.0
2007-04-13 12:00:00,33.54,33.61,33.48,33.48,32400.0,25.4728,25.5259,25.4272,25.4272,32400.0
2007-04-13 12:30:00,33.49,33.6,33.47,33.6,21700.0,25.4348,25.5183,25.4196,25.5183,21700.0
2007-04-13 13:00:00,33.59,33.59,33.46,33.46,24900.0,25.5107,25.5107,25.412,25.412,24900.0
2007-04-13 13:30:00,33.45,33.52,33.37,33.52,37300.0,25.4044,25.4576,25.3437,25.4576,37300.0
2007-04-13 14:00:00,33.52,33.54,33.45,33.51,33400.0,25.4576,25.4728,25.4044,25.45,33400.0
2007-04-13 14:30:00,33.52,33.67,33.51,33.65,36700.0,25.4576,25.5715,25.45,25.5563,36700.0
2007-04-13 15:00:00,33.64,34.12,33.63,33.99,184800.0,25.5487,25.9133,25.5411,25.8145,184800.0
2007-04-13 15:30:00,33.99,34.62,33.99,34.49,485900.0,25.8145,26.293,25.8145,26.1943,485900.0
2007-04-16 09:30:00,34.61,34.97,34.61,34.86,139500.0,26.2854,26.5588,26.2854,26.4753,139500.0
2007-04-16 10:00:00,34.85,34.86,34.77,34.78,45800.0,26.4677,26.4753,26.4069,26.4145,45800.0
2007-04-16 10:30:00,34.78,35.0,34.78,34.99,64200.0,26.4145,26.5816,26.4145,26.574,64200.0
2007-04-16 11:00:00,34.99,34.99,34.85,34.85,49000.0,26.574,26.574,26.4677,26.4677,49000.0
2007-04-16 11:30:00,34.85,34.98,34.85,34.97,52300.0,26.4677,26.5664,26.4677,26.5588,52300.0
2007-04-16 12:00:00,34.97,34.98,34.75,34.75,38400.0,26.5588,26.5664,26.3917,26.3917,38400.0
2007-04-16 12:30:00,34.75,34.83,34.7,34.7,33100.0,26.3917,26.4525,26.3538,26.3538,33100.0
2007-04-16 13:00:00,34.7,34.74,34.66,34.74,20700.0,26.3538,26.3841,26.3234,26.3841,20700.0
2007-04-16 13:30:00,34.74,34.79,34.74,34.76,22200.0,26.3841,26.4221,26.3841,26.3993,22200.0
2007-04-16 14:00:00,34.75,34.79,34.74,34.76,26800.0,26.3917,26.4221,26.3841,26.3993,26800.0
2007-04-16 14:30:00,34.76,34.8,34.76,34.79,30600.0,26.3993,26.4297,26.3993,26.4221,30600.0
2007-04-16 15:00:00,34.78,34.8,34.75,34.75,50300.0,26.4145,26.4297,26.3917,26.3917,50300.0
2007-04-16 15:30:00,34.75,34.77,34.73,34.75,97800.0,26.3917,26.4069,26.3765,26.3917,97800.0
2007-04-17 09:30:00,34.66,34.71,34.12,34.25,69400.0,26.3234,26.3613,25.9133,26.012,69400.0
2007-04-17 10:00:00,34.24,34.26,34.02,34.22,63700.0,26.0044,26.0196,25.8373,25.9892,63700.0
2007-04-17 10:30:00,34.21,34.22,34.05,34.17,20500.0,25.9816,25.9892,25.8601,25.9512,20500.0
2007-04-17 11:00:00,34.18,34.18,34.05,34.12,37800.0,25.9588,25.9588,25.8601,25.9133,37800.0
2007-04-17 11:30:00,34.12,34.24,34.12,34.22,31900.0,25.9133,26.0044,25.9133,25.9892,31900.0
2007-04-17 12:00:00,34.22,34.4,34.21,34.37,58300.0,25.9892,26.1259,25.9816,26.1031,58300.0
2007-04-17 12:30:00,34.38,34.42,34.23,34.34,42200.0,26.1107,26.1411,25.9968,26.0803,42200.0
2007-04-17 13:00:00,34.34,34.37,34.2,34.24,56800.0,26.0803,26.1031,25.974,26.0044,56800.0
2007-04-17 13:30:00,34.25,34.31,34.18,34.23,18800.0,26.012,26.0576,25.9588,25.9968,18800.0
2007-04-17 14:00:00,34.22,34.37,34.2,34.36,18100.0,25.9892,26.1031,25.974,26.0955,18100.0
2007-04-17 14:30:00,34.37,34.38,34.3,34.36,12600.0,26.1031,26.1107,26.05,26.0955,12600.0
2007-04-17 15:00:00,34.36,34.36,34.23,34.26,21400.0,26.0955,26.0955,25.9968,26.0196,21400.0
2007-04-17 15:30:00,34.27,34.42,34.26,34.32,67600.0,26.0272,26.1411,26.0196,26.0652,67600.0
2007-04-18 09:30:00,34.18,34.49,34.07,34.22,18000.0,25.9588,26.1943,25.8753,25.9892,18000.0
2007-04-18 10:00:00,34.2,34.36,34.03,34.21,37800.0,25.974,26.0955,25.8449,25.9816,37800.0
2007-04-18 10:30:00,34.22,34.27,34.11,34.26,13400.0,25.9892,26.0272,25.9057,26.0196,13400.0
2007-04-18 11:00:00,34.25,34.34,34.02,34.05,20400.0,26.012,26.0803,25.8373,25.8601,20400.0
2007-04-18 11:30:00,34.06,34.25,34.06,34.24,21200.0,25.8677,26.012,25.8677,26.0044,21200.0
2007-04-18 12:00:00,34.24,34.24,34.03,34.11,14900.0,26.0044,26.0044,25.8449,25.9057,14900.0
2007-04-18 12:30:00,34.12,34.15,34.05,34.13,9700.0,25.9133,25.936,25.8601,25.9209,9700.0
2007-04-18 13:00:00,34.13,34.32,34.12,34.25,19100.0,25.9209,26.0652,25.9133,26.012,19100.0
2007-04-18 13:30:00,34.26,34.28,34.1,34.28,13000.0,26.0196,26.0348,25.8981,26.0348,13000.0
2007-04-18 14:00:00,34.29,34.36,34.22,34.33,12800.0,26.0424,26.0955,25.9892,26.0727,12800.0
2007-04-18 14:30:00,34.34,34.34,34.23,34.3,15000.0,26.0803,26.0803,25.9968,26.05,15000.0
2007-04-18 15:00:00,34.3,35.25,34.23,34.67,494800.0,26.05,26.7715,25.9968,26.331,494800.0
2007-04-18 15:30:00,34.7,34.75,34.25,34.35,259900.0,26.3538,26.3917,26.012,26.0879,259900.0
2007-04-19 09:30:00,34.27,34.41,34.11,34.4,51700.0,26.0272,26.1335,25.9057,26.1259,51700.0
2007-04-19 10:00:00,34.37,34.52,34.28,34.5,47100.0,26.1031,26.217,26.0348,26.2019,47100.0
2007-04-19 10:30:00,34.49,34.5,34.29,34.34,34500.0,26.1943,26.2019,26.0424,26.0803,34500.0
2007-04-19 11:00:00,34.35,34.35,34.2,34.23,46400.0,26.0879,26.0879,25.974,25.9968,46400.0
2007-04-19 11:30:00,34.22,34.22,34.05,34.06,86500.0,25.9892,25.9892,25.8601,25.8677,86500.0
2007-04-19 12:00:00,34.06,34.22,34.04,34.16,38100.0,25.8677,25.9892,25.8525,25.9436,38100.0
2007-04-19 12:30:00,34.15,34.25,34.02,34.24,40500.0,25.936,26.012,25.8373,26.0044,40500.0
2007-04-19 13:00:00,34.23,34.28,34.06,34.12,20300.0,25.9968,26.0348,25.8677,25.9133,20300.0
2007-04-19 13:30:00,34.12,34.16,34.03,34.06,38200.0,25.9133,25.9436,25.8449,25.8677,38200.0
2007-04-19 14:00:00,34.05,34.05,33.74,33.8,97200.0,25.8601,25.8601,25.6247,25.6702,97200.0
2007-04-19 14:30:00,33.8,33.81,33.75,33.79,30000.0,25.6702,25.6778,25.6323,25.6626,30000.0
2007-04-19 15:00:00,33.78,33.83,33.76,33.8,59900.0,25.655,25.693,25.6398,25.6702,59900.0
2007-04-19 15:30:00,33.8,33.8,33.65,33.69,136900.0,25.6702,25.6702,25.5563,25.5867,136900.0
2007-04-20 09:30:00,33.97,34.25,33.85,34.1,128300.0,25.7993,26.012,25.7082,25.8981,128300.0
2007-04-20 10:00:00,34.09,34.12,33.97,34.1,39000.0,25.8905,25.9133,25.7993,25.8981,39000.0
2007-04-20 10:30:00,34.11,34.14,34.07,34.12,37400.0,25.9057,25.9284,25.8753,25.9133,37400.0
2007-04-20 11:00:00,34.1,34.14,34.07,34.1,25700.0,25.8981,25.9284,25.8753,25.8981,25700.0
2007-04-20 11:30:00,34.1,34.11,34.04,34.05,22300.0,25.8981,25.9057,25.8525,25.8601,22300.0
2007-04-20 12:00:00,34.03,34.07,33.94,33.97,21300.0,25.8449,25.8753,25.7766,25.7993,21300.0
2007-04-20 12:30:00,33.98,34.01,33.9,33.98,22900.0,25.8069,25.8297,25.7462,25.8069,22900.0
2007-04-20 13:00:00,33.97,34.03,33.96,33.97,32300.0,25.7993,25.8449,25.7917,25.7993,32300.0
2007-04-20 13:30:00,33.98,34.1,33.88,33.99,32900.0,25.8069,25.8981,25.731,25.8145,32900.0
2007-04-20 14:00:00,33.98,34.08,33.96,34.05,30100.0,25.8069,25.8829,25.7917,25.8601,30100.0
2007-04-20 14:30:00,34.06,34.1,33.99,34.07,32800.0,25.8677,25.8981,25.8145,25.8753,32800.0
2007-04-20 15:00:00,34.09,34.13,34.07,34.11,34400.0,25.8905,25.9209,25.8753,25.9057,34400.0
2007-04-20 15:30:00,34.11,34.11,33.95,34.01,121200.0,25.9057,25.9057,25.7841,25.8297,121200.0
2007-04-23 09:30:00,33.92,34.11,33.82,34.0,41400.0,25.7614,25.9057,25.6854,25.8221,41400.0
2007-04-23 10:00:00,34.02,34.1,33.99,33.99,22800.0,25.8373,25.8981,25.8145,25.8145,22800.0
2007-04-23 10:30:00,33.99,34.03,33.83,34.0,18200.0,25.8145,25.8449,25.693,25.8221,18200.0
2007-04-23 11:00:00,34.0,34.12,33.91,34.12,22000.0,25.8221,25.9133,25.7538,25.9133,22000.0
2007-04-23 11:30:00,34.11,34.12,33.93,34.0,29600.0,25.9057,25.9133,25.769,25.8221,29600.0
2007-04-23 12:00:00,34.0,34.01,33.81,33.87,29500.0,25.8221,25.8297,25.6778,25.7234,29500.0
2007-04-23 12:30:00,33.87,33.93,33.86,33.93,16700.0,25.7234,25.769,25.7158,25.769,16700.0
2007-04-23 13:00:00,33.95,34.03,33.95,34.0,15000.0,25.7841,25.8449,25.7841,25.8221,15000.0
2007-04-23 13:30:00,33.99,34.0,33.82,33.83,19800.0,25.8145,25.8221,25.6854,25.693,19800.0
2007-04-23 14:00:00,33.83,33.89,33.8,33.83,20900.0,25.693,25.7386,25.6702,25.693,20900.0
2007-04-23 14:30:00,33.84,33.85,33.82,33.84,13000.0,25.7006,25.7082,25.6854,25.7006,13000.0
2007-04-23 15:00:00,33.83,33.87,33.79,33.87,29900.0,25.693,25.7234,25.6626,25.7234,29900.0
2007-04-23 15:30:00,33.87,33.89,33.83,33.87,41500.0,25.7234,25.7386,25.693,25.7234,41500.0
2007-04-24 09:30:00,33.87,33.92,33.78,33.81,28700.0,25.7234,25.7614,25.655,25.6778,28700.0
2007-04-24 10:00:00,33.81,33.83,33.64,33.69,32900.0,25.6778,25.693,25.5487,25.5867,32900.0
2007-04-24 10:30:00,33.69,33.77,33.62,33.66,12400.0,25.5867,25.6474,25.5335,25.5639,12400.0
2007-04-24 11:00:00,33.7,33.74,33.64,33.72,19000.0,25.5943,25.6247,25.5487,25.6095,19000.0
2007-04-24 11:30:00,33.73,33.8,33.68,33.69,20400.0,25.6171,25.6702,25.5791,25.5867,20400.0
2007-04-24 12:00:00,33.69,34.06,33.67,34.02,28800.0,25.5867,25.8677,25.5715,25.8373,28800.0
2007-04-24 12:30:00,34.01,34.01,33.74,33.8,36400.0,25.8297,25.8297,25.6247,25.6702,36400.0
2007-04-24 13:00:00,33.8,33.85,33.69,33.7,25900.0,25.6702,25.7082,25.5867,25.5943,25900.0
2007-04-24 13:30:00,33.7,33.76,33.68,33.7,24200.0,25.5943,25.6398,25.5791,25.5943,24200.0
2007-04-24 14:00:00,33.69,33.72,33.68,33.69,31100.0,25.5867,25.6095,25.5791,25.5867,31100.0
2007-04-24 14:30:00,33.69,33.71,33.59,33.66,29700.0,25.5867,25.6019,25.5107,25.5639,29700.0
2007-04-24 15:00:00,33.67,33.74,33.65,33.67,17000.0,25.5715,25.6247,25.5563,25.5715,17000.0
2007-04-24 15:30:00,33.67,33.75,33.64,33.73,50500.0,25.5715,25.6323,25.5487,25.6171,50500.0
2007-04-25 09:30:00,34.0,34.13,33.84,33.89,27000.0,25.8221,25.9209,25.7006,25.7386,27000.0
2007-04-25 10:00:00,33.88,33.96,33.85,33.91,18500.0,25.731,25.7917,25.7082,25.7538,18500.0
2007-04-25 10:30:00,33.91,33.96,33.9,33.92,9000.0,25.7538,25.7917,25.7462,25.7614,9000.0
2007-04-25 11:00:00,33.92,34.0,33.88,33.95,9600.0,25.7614,25.8221,25.731,25.7841,9600.0
2007-04-25 11:30:00,33.96,34.15,33.95,34.12,32900.0,25.7917,25.936,25.7841,25.9133,32900.0
2007-04-25 12:00:00,34.12,34.14,33.98,33.98,15900.0,25.9133,25.9284,25.8069,25.8069,15900.0
2007-04-25 12:30:00,33.95,34.04,33.95,34.01,12300.0,25.7841,25.8525,25.7841,25.8297,12300.0
2007-04-25 13:00:00,34.0,34.1,33.98,34.04,16200.0,25.8221,25.8981,25.8069,25.8525,16200.0
2007-04-25 13:30:00,34.04,34.08,33.99,34.01,22200.0,25.8525,25.8829,25.8145,25.8297,22200.0
2007-04-25 14:00:00,34.0,34.12,33.98,34.1,43600.0,25.8221,25.9133,25.8069,25.8981,43600.0
2007-04-25 14:30:00,34.09,34.1,34.02,34.05,27100.0,25.8905,25.8981,25.8373,25.8601,27100.0
2007-04-25 15:00:00,34.06,34.12,34.04,34.1,28100.0,25.8677,25.9133,25.8525,25.8981,28100.0
2007-04-25 15:30:00,34.1,34.12,33.91,34.01,67200.0,25.8981,25.9133,25.7538,25.8297,67200.0
2007-04-26 09:30:00,34.14,34.14,33.9,33.91,37300.0,25.9284,25.9284,25.7462,25.7538,37300.0
2007-04-26 10:00:00,33.89,33.93,33.84,33.89,26900.0,25.7386,25.769,25.7006,25.7386,26900.0
2007-04-26 10:30:00,33.92,34.0,33.9,33.9,19400.0,25.7614,25.8221,25.7462,25.7462,19400.0
2007-04-26 11:00:00,33.91,33.95,33.87,33.89,15000.0,25.7538,25.7841,25.7234,25.7386,15000.0
2007-04-26 11:30:00,33.86,33.89,33.77,33.78,17200.0,25.7158,25.7386,25.6474,25.655,17200.0
2007-04-26 12:00:00,33.79,33.98,33.79,33.95,19800.0,25.6626,25.8069,25.6626,25.7841,19800.0
2007-04-26 12:30:00,33.95,34.02,33.95,33.99,13500.0,25.7841,25.8373,25.7841,25.8145,13500.0
2007-04-26 13:00:00,34.0,34.03,33.97,33.97,16000.0,25.8221,25.8449,25.7993,25.7993,16000.0
2007-04-26 13:30:00,33.97,33.98,33.84,33.96,21400.0,25.7993,25.8069,25.7006,25.7917,21400.0
2007-04-26 14:00:00,33.96,34.04,33.94,34.04,27500.0,25.7917,25.8525,25.7766,25.8525,27500.0
2007-04-26 14:30:00,34.03,34.15,34.03,34.06,29400.0,25.8449,25.936,25.8449,25.8677,29400.0
2007-04-26 15:00:00,34.06,34.16,34.02,34.07,27400.0,25.8677,25.9436,25.8373,25.8753,27400.0
2007-04-26 15:30:00,34.07,34.08,34.01,34.06,47200.0,25.8753,25.8829,25.8297,25.8677,47200.0
2007-04-27 09:30:00,33.87,33.97,33.87,33.95,18700.0,25.7234,25.7993,25.7234,25.7841,18700.0
2007-04-27 10:00:00,33.93,33.97,33.92,33.94,23500.0,25.769,25.7993,25.7614,25.7766,23500.0
2007-04-27 10:30:00,33.93,33.95,33.81,33.85,32200.0,25.769,25.7841,25.6778,25.7082,32200.0
2007-04-27 11:00:00,33.85,33.92,33.84,33.91,11400.0,25.7082,25.7614,25.7006,25.7538,11400.0
2007-04-27 11:30:00,33.92,33.93,33.88,33.9,11900.0,25.7614,25.769,25.731,25.7462,11900.0
2007-04-27 12:00:00,33.9,33.92,33.82,33.83,14500.0,25.7462,25.7614,25.6854,25.693,14500.0
2007-04-27 12:30:00,33.83,33.92,33.81,33.91,14800.0,25.693,25.7614,25.6778,25.7538,14800.0
2007-04-27 13:00:00,33.91,33.93,33.88,33.92,12300.0,25.7538,25.769,25.731,25.7614,12300.0
2007-04-27 13:30:00,33.94,34.0,33.92,33.94,15000.0,25.7766,25.8221,25.7614,25.7766,15000.0
2007-04-27 14:00:00,33.93,33.99,33.92,33.96,19200.0,25.769,25.8145,25.7614,25.7917,19200.0
2007-04-27 14:30:00,33.97,34.07,33.96,33.99,32300.0,25.7993,25.8753,25.7917,25.8145,32300.0
2007-04-27 15:00:00,33.98,34.0,33.88,33.9,26400.0,25.8069,25.8221,25.731,25.7462,26400.0
2007-04-27 15:30:00,33.91,34.05,33.91,33.99,53600.0,25.7538,25.8601,25.7538,25.8145,53600.0
2007-04-30 09:30:00,34.0,34.0,33.8,33.87,37000.0,25.8221,25.8221,25.6702,25.7234,37000.0
2007-04-30 10:00:00,33.87,33.87,33.7,33.75,25500.0,25.7234,25.7234,25.5943,25.6323,25500.0
2007-04-30 10:30:00,33.75,33.76,33.68,33.7,14900.0,25.6323,25.6398,25.5791,25.5943,14900.0
2007-04-30 11:00:00,33.69,33.7,33.6,33.64,22600.0,25.5867,25.5943,25.5183,25.5487,22600.0
2007-04-30 11:30:00,33.67,33.7,33.56,33.56,14200.0,25.5715,25.5943,25.488,25.488,14200.0
2007-04-30 12:00:00,33.56,33.56,33.47,33.51,18700.0,25.488,25.488,25.4196,25.45,18700.0
2007-04-30 12:30:00,33.52,33.53,33.5,33.51,10400.0,25.4576,25.4652,25.4424,25.45,10400.0
2007-04-30 13:00:00,33.5,33.6,33.49,33.52,11400.0,25.4424,25.5183,25.4348,25.4576,11400.0
2007-04-30 13:30:00,33.54,33.6,33.43,33.45,15300.0,25.4728,25.5183,25.3892,25.4044,15300.0
2007-04-30 14:00:00,33.46,33.57,33.33,33.36,28100.0,25.412,25.4955,25.3133,25.3361,28100.0
2007-04-30 14:30:00,33.35,33.39,33.03,33.2,49300.0,25.3285,25.3588,25.0854,25.2145,49300.0
2007-04-30 15:00:00,33.2,33.32,32.92,33.0,47100.0,25.2145,25.3057,25.0019,25.0626,47100.0
2007-04-30 15:30:00,32.98,33.11,32.86,32.86,69200.0,25.0475,25.1462,24.9563,24.9563,69200.0
2007-05-01 09:30:00,33.07,33.16,32.66,32.77,41800.0,25.1158,25.1842,24.8044,24.888,41800.0
2007-05-01 10:00:00,32.8,32.84,32.43,32.71,35500.0,24.9108,24.9411,24.6297,24.8424,35500.0
2007-05-01 10:30:00,32.66,32.99,32.66,32.95,17600.0,24.8044,25.0551,24.8044,25.0247,17600.0
2007-05-01 11:00:00,32.95,32.97,32.75,32.8,29500.0,25.0247,25.0399,24.8728,24.9108,29500.0
2007-05-01 11:30:00,32.82,32.89,32.76,32.76,10900.0,24.9259,24.9791,24.8804,24.8804,10900.0
2007-05-01 12:00:00,32.76,32.83,32.76,32.8,7400.0,24.8804,24.9335,24.8804,24.9108,7400.0
2007-05-01 12:30:00,32.8,32.86,32.75,32.75,28200.0,24.9108,24.9563,24.8728,24.8728,28200.0
2007-05-01 13:00:00,32.75,32.75,32.6,32.64,20100.0,24.8728,24.8728,24.7589,24.7892,20100.0
2007-05-01 13:30:00,32.65,32.89,32.63,32.88,19200.0,24.7968,24.9791,24.7816,24.9715,19200.0
2007-05-01 14:00:00,32.89,32.89,32.71,32.87,18800.0,24.9791,24.9791,24.8424,24.9639,18800.0
2007-05-01 14:30:00,32.87,32.96,32.87,32.92,25400.0,24.9639,25.0323,24.9639,25.0019,25400.0
2007-05-01 15:00:00,32.93,32.94,32.88,32.91,25500.0,25.0095,25.0171,24.9715,24.9943,25500.0
2007-05-01 15:30:00,32.91,32.91,32.81,32.89,47800.0,24.9943,24.9943,24.9183,24.9791,47800.0
2007-05-02 09:30:00,32.86,32.97,32.62,32.72,39900.0,24.9563,25.0399,24.774,24.85,39900.0
2007-05-02 10:00:00,32.72,32.95,32.71,32.92,27000.0,24.85,25.0247,24.8424,25.0019,27000.0
2007-05-02 10:30:00,32.93,33.12,32.91,33.08,29800.0,25.0095,25.1538,24.9943,25.1234,29800.0
2007-05-02 11:00:00,33.08,33.1,33.01,33.05,27700.0,25.1234,25.1386,25.0702,25.1006,27700.0
2007-05-02 11:30:00,33.05,33.09,32.95,33.01,23100.0,25.1006,25.131,25.0247,25.0702,23100.0
2007-05-02 12:00:00,33.01,33.15,32.97,33.09,29300.0,25.0702,25.1766,25.0399,25.131,29300.0
2007-05-02 12:30:00,33.1,33.15,33.05,33.11,25000.0,25.1386,25.1766,25.1006,25.1462,25000.0
2007-05-02 13:00:00,33.12,33.19,33.07,33.07,29900.0,25.1538,25.2069,25.1158,25.1158,29900.0
2007-05-02 13:30:00,33.07,33.21,33.06,33.17,19100.0,25.1158,25.2221,25.1082,25.1918,19100.0
2007-05-02 14:00:00,33.18,33.25,33.15,33.24,16400.0,25.1994,25.2525,25.1766,25.2449,16400.0
2007-05-02 14:30:00,33.25,33.27,33.16,33.17,15700.0,25.2525,25.2677,25.1842,25.1918,15700.0
2007-05-02 15:00:00,33.17,33.17,33.05,33.13,15800.0,25.1918,25.1918,25.1006,25.1614,15800.0
2007-05-02 15:30:00,33.14,33.18,33.09,33.13,46400.0,25.169,25.1994,25.131,25.1614,46400.0
2007-05-03 09:30:00,33.11,33.18,32.97,33.05,25300.0,25.1462,25.1994,25.0399,25.1006,25300.0
2007-05-03 10:00:00,33.06,33.24,32.99,33.16,19300.0,25.1082,25.2449,25.0551,25.1842,19300.0
2007-05-03 10:30:00,33.15,33.23,33.11,33.19,19200.0,25.1766,25.2373,25.1462,25.2069,19200.0
2007-05-03 11:00:00,33.17,33.18,33.04,33.04,21800.0,25.1918,25.1994,25.093,25.093,21800.0
2007-05-03 11:30:00,33.04,33.12,32.95,33.07,21300.0,25.093,25.1538,25.0247,25.1158,21300.0
2007-05-03 12:00:00,33.09,33.1,33.03,33.03,9400.0,25.131,25.1386,25.0854,25.0854,9400.0
2007-05-03 12:30:00,33.02,33.11,33.01,33.11,21500.0,25.0778,25.1462,25.0702,25.1462,21500.0
2007-05-03 13:00:00,33.09,33.09,33.05,33.07,22500.0,25.131,25.131,25.1006,25.1158,22500.0
2007-05-03 13:30:00,33.08,33.16,33.04,33.16,52000.0,25.1234,25.1842,25.093,25.1842,52000.0
2007-05-03 14:00:00,33.15,33.18,33.09,33.14,24500.0,25.1766,25.1994,25.131,25.169,24500.0
2007-05-03 14:30:00,33.11,33.23,33.11,33.22,25300.0,25.1462,25.2373,25.1462,25.2297,25300.0
2007-05-03 15:00:00,33.22,33.27,33.21,33.24,30300.0,25.2297,25.2677,25.2221,25.2449,30300.0
2007-05-03 15:30:00,33.23,33.23,33.12,33.18,56500.0,25.2373,25.2373,25.1538,25.1994,56500.0
2007-05-04 09:30:00,33.15,33.22,33.11,33.18,22600.0,25.1766,25.2297,25.1462,25.1994,22600.0
2007-05-04 10:00:00,33.18,33.24,33.1,33.16,31000.0,25.1994,25.2449,25.1386,25.1842,31000.0
2007-05-04 10:30:00,33.19,33.22,33.17,33.22,28900.0,25.2069,25.2297,25.1918,25.2297,28900.0
2007-05-04 11:00:00,33.21,33.23,33.2,33.21,15700.0,25.2221,25.2373,25.2145,25.2221,15700.0
2007-05-04 11:30:00,33.22,33.24,33.2,33.22,18900.0,25.2297,25.2449,25.2145,25.2297,18900.0
2007-05-04 12:00:00,33.22,33.23,33.03,33.03,19700.0,25.2297,25.2373,25.0854,25.0854,19700.0
2007-05-04 12:30:00,33.04,33.2,33.01,33.11,20700.0,25.093,25.2145,25.0702,25.1462,20700.0
2007-05-04 13:00:00,33.12,33.14,33.08,33.09,12300.0,25.1538,25.169,25.1234,25.131,12300.0
2007-05-04 13:30:00,33.09,33.12,33.06,33.07,30100.0,25.131,25.1538,25.1082,25.1158,30100.0
2007-05-04 14:00:00,33.06,33.11,32.98,32.98,36400.0,25.1082,25.1462,25.0475,25.0475,36400.0
2007-05-04 14:30:00,32.99,33.01,32.89,32.98,37100.0,25.0551,25.0702,24.9791,25.0475,37100.0
2007-05-04 15:00:00,32.98,33.07,32.91,32.94,54600.0,25.0475,25.1158,24.9943,25.0171,54600.0
2007-05-04 15:30:00,32.93,33.08,32.83,33.05,106700.0,25.0095,25.1234,24.9335,25.1006,106700.0
2007-05-07 09:30:00,32.95,33.04,32.8,32.99,74400.0,25.0247,25.093,24.9108,25.0551,74400.0
2007-05-07 10:00:00,32.98,33.01,32.83,32.96,37200.0,25.0475,25.0702,24.9335,25.0323,37200.0
2007-05-07 10:30:00,32.95,33.1,32.93,33.0,33400.0,25.0247,25.1386,25.0095,25.0626,33400.0
2007-05-07 11:00:00,33.03,33.07,32.92,32.95,48100.0,25.0854,25.1158,25.0019,25.0247,48100.0
2007-05-07 11:30:00,32.96,33.03,32.94,32.97,22700.0,25.0323,25.0854,25.0171,25.0399,22700.0
2007-05-07 12:00:00,32.97,32.99,32.91,32.98,18900.0,25.0399,25.0551,24.9943,25.0475,18900.0
2007-05-07 12:30:00,32.97,33.06,32.97,33.05,22100.0,25.0399,25.1082,25.0399,25.1006,22100.0
2007-05-07 13:00:00,33.04,33.04,32.97,33.03,14400.0,25.093,25.093,25.0399,25.0854,14400.0
2007-05-07 13:30:00,33.0,33.06,32.98,33.05,80100.0,25.0626,25.1082,25.0475,25.1006,80100.0
2007-05-07 14:00:00,33.04,33.08,33.02,33.08,67400.0,25.093,25.1234,25.0778,25.1234,67400.0
2007-05-07 14:30:00,33.07,33.1,32.96,33.01,28900.0,25.1158,25.1386,25.0323,25.0702,28900.0
2007-05-07 15:00:00,33.0,33.0,32.92,32.96,43100.0,25.0626,25.0626,25.0019,25.0323,43100.0
2007-05-07 15:30:00,32.96,33.01,32.87,32.94,70400.0,25.0323,25.0702,24.9639,25.0171,70400.0
2007-05-08 09:30:00,32.59,32.91,32.1,32.75,91300.0,24.7513,24.9943,24.3791,24.8728,91300.0
2007-05-08 10:00:00,32.76,32.82,32.27,32.3,49400.0,24.8804,24.9259,24.5082,24.531,49400.0
2007-05-08 10:30:00,32.3,32.3,31.99,32.05,85000.0,24.531,24.531,24.2956,24.3411,85000.0
2007-05-08 11:00:00,32.04,32.05,31.54,31.65,135400.0,24.3336,24.3411,23.9538,24.0374,135400.0
2007-05-08 11:30:00,31.63,31.65,31.25,31.25,114800.0,24.0222,24.0374,23.7336,23.7336,114800.0
2007-05-08 12:00:00,31.27,31.99,31.27,31.79,129500.0,23.7488,24.2956,23.7488,24.1437,129500.0
2007-05-08 12:30:00,31.79,31.85,31.66,31.77,39000.0,24.1437,24.1893,24.045,24.1285,39000.0
2007-05-08 13:00:00,31.77,32.11,31.77,32.04,47200.0,24.1285,24.3867,24.1285,24.3336,47200.0
2007-05-08 13:30:00,32.04,32.15,31.92,31.99,61400.0,24.3336,24.4171,24.2424,24.2956,61400.0
2007-05-08 14:00:00,31.96,32.11,31.9,32.04,40000.0,24.2728,24.3867,24.2272,24.3336,40000.0
2007-05-08 14:30:00,32.05,32.12,31.84,31.86,44300.0,24.3411,24.3943,24.1817,24.1968,44300.0
2007-05-08 15:00:00,31.87,32.01,31.8,31.93,82700.0,24.2044,24.3108,24.1513,24.25,82700.0
2007-05-08 15:30:00,31.93,31.99,31.61,31.73,168200.0,24.25,24.2956,24.007,24.0981,168200.0
2007-05-09 09:30:00,31.5,31.94,31.5,31.74,79000.0,23.9234,24.2576,23.9234,24.1057,79000.0
2007-05-09 10:00:00,31.75,32.16,31.75,32.02,63900.0,24.1133,24.4247,24.1133,24.3184,63900.0
2007-05-09 10:30:00,32.02,32.13,31.91,32.03,48000.0,24.3184,24.4019,24.2348,24.326,48000.0
2007-05-09 11:00:00,32.03,32.32,32.03,32.17,41300.0,24.326,24.5462,24.326,24.4323,41300.0
2007-05-09 11:30:00,32.17,32.4,32.13,32.37,30600.0,24.4323,24.607,24.4019,24.5842,30600.0
2007-05-09 12:00:00,32.38,32.4,32.07,32.39,49000.0,24.5918,24.607,24.3563,24.5994,49000.0
2007-05-09 12:30:00,32.39,32.4,32.04,32.15,73900.0,24.5994,24.607,24.3336,24.4171,73900.0
2007-05-09 13:00:00,32.15,32.27,31.95,31.95,48700.0,24.4171,24.5082,24.2652,24.2652,48700.0
2007-05-09 13:30:00,31.95,32.2,31.95,32.2,32700.0,24.2652,24.4551,24.2652,24.4551,32700.0
2007-05-09 14:00:00,32.2,32.29,32.02,32.16,58900.0,24.4551,24.5234,24.3184,24.4247,58900.0
2007-05-09 14:30:00,32.15,32.2,32.08,32.14,55200.0,24.4171,24.4551,24.3639,24.4095,55200.0
2007-05-09 15:00:00,32.13,32.16,32.04,32.06,62600.0,24.4019,24.4247,24.3336,24.3487,62600.0
2007-05-09 15:30:00,32.06,32.14,32.05,32.05,53700.0,24.3487,24.4095,24.3411,24.3411,53700.0
2007-05-10 09:30:00,31.99,31.99,31.81,31.81,69100.0,24.2956,24.2956,24.1589,24.1589,69100.0
2007-05-10 10:00:00,31.81,31.85,31.69,31.83,44400.0,24.1589,24.1893,24.0677,24.1741,44400.0
2007-05-10 10:30:00,31.83,31.9,31.82,31.84,48700.0,24.1741,24.2272,24.1665,24.1817,48700.0
2007-05-10 11:00:00,31.84,31.86,31.58,31.61,44400.0,24.1817,24.1968,23.9842,24.007,44400.0
2007-05-10 11:30:00,31.61,31.73,31.55,31.55,54200.0,24.007,24.0981,23.9614,23.9614,54200.0
2007-05-10 12:00:00,31.55,31.57,31.34,31.38,61800.0,23.9614,23.9766,23.8019,23.8323,61800.0
2007-05-10 12:30:00,31.39,31.62,31.39,31.44,19100.0,23.8399,24.0146,23.8399,23.8779,19100.0
2007-05-10 13:00:00,31.41,31.46,31.34,31.4,16100.0,23.8551,23.8931,23.8019,23.8475,16100.0
2007-05-10 13:30:00,31.4,31.54,31.2,31.43,26000.0,23.8475,23.9538,23.6956,23.8703,26000.0
2007-05-10 14:00:00,31.43,31.6,31.37,31.41,20700.0,23.8703,23.9994,23.8247,23.8551,20700.0
2007-05-10 14:30:00,31.41,31.53,31.25,31.25,46000.0,23.8551,23.9462,23.7336,23.7336,46000.0
2007-05-10 15:00:00,31.25,31.39,31.18,31.29,42800.0,23.7336,23.8399,23.6804,23.7639,42800.0
2007-05-10 15:30:00,31.3,31.34,31.04,31.11,129600.0,23.7715,23.8019,23.5741,23.6272,129600.0
2007-05-11 09:30:00,31.58,31.71,31.19,31.6,40100.0,23.9842,24.0829,23.688,23.9994,40100.0
2007-05-11 10:00:00,31.61,31.93,31.61,31.86,62300.0,24.007,24.25,24.007,24.1968,62300.0
2007-05-11 10:30:00,31.85,32.07,31.78,32.04,57200.0,24.1893,24.3563,24.1361,24.3336,57200.0
2007-05-11 11:00:00,32.05,32.49,32.05,32.35,102300.0,24.3411,24.6753,24.3411,24.569,102300.0
2007-05-11 11:30:00,32.35,32.41,32.27,32.35,36300.0,24.569,24.6146,24.5082,24.569,36300.0
2007-05-11 12:00:00,32.36,32.46,32.29,32.46,75000.0,24.5766,24.6525,24.5234,24.6525,75000.0
2007-05-11 12:30:00,32.46,32.46,32.38,32.43,24300.0,24.6525,24.6525,24.5918,24.6297,24300.0
2007-05-11 13:00:00,32.43,32.59,32.4,32.58,82000.0,24.6297,24.7513,24.607,24.7437,82000.0
2007-05-11 13:30:00,32.58,32.68,32.54,32.57,65700.0,24.7437,24.8196,24.7133,24.7361,65700.0
2007-05-11 14:00:00,32.57,32.66,32.56,32.63,62300.0,24.7361,24.8044,24.7285,24.7816,62300.0
2007-05-11 14:30:00,32.63,32.86,32.63,32.75,104700.0,24.7816,24.9563,24.7816,24.8728,104700.0
2007-05-11 15:00:00,32.75,32.99,32.75,32.97,125200.0,24.8728,25.0551,24.8728,25.0399,125200.0
2007-05-11 15:30:00,32.97,33.12,32.75,32.97,147300.0,25.0399,25.1538,24.8728,25.0399,147300.0
2007-05-14 09:30:00,32.75,33.07,32.75,32.85,114700.0,24.8728,25.1158,24.8728,24.9487,114700.0
2007-05-14 10:00:00,32.85,32.92,32.7,32.83,47000.0,24.9487,25.0019,24.8348,24.9335,47000.0
2007-05-14 10:30:00,32.83,32.9,32.76,32.76,93600.0,24.9335,24.9867,24.8804,24.8804,93600.0
2007-05-14 11:00:00,32.75,32.85,32.5,32.74,41800.0,24.8728,24.9487,24.6829,24.8652,41800.0
2007-05-14 11:30:00,32.72,32.9,32.71,32.83,47400.0,24.85,24.9867,24.8424,24.9335,47400.0
2007-05-14 12:00:00,32.85,32.92,32.82,32.89,48400.0,24.9487,25.0019,24.9259,24.9791,48400.0
2007-05-14 12:30:00,32.89,32.93,32.86,32.91,41600.0,24.9791,25.0095,24.9563,24.9943,41600.0
2007-05-14 13:00:00,32.9,32.94,32.79,32.87,130700.0,24.9867,25.0171,24.9032,24.9639,130700.0
2007-05-14 13:30:00,32.87,32.96,32.72,32.76,37000.0,24.9639,25.0323,24.85,24.8804,37000.0
2007-05-14 14:00:00,32.77,32.88,32.71,32.83,54800.0,24.888,24.9715,24.8424,24.9335,54800.0
2007-05-14 14:30:00,32.84,32.89,32.8,32.83,53600.0,24.9411,24.9791,24.9108,24.9335,53600.0
2007-05-14 15:00:00,32.83,32.92,32.8,32.9,75100.0,24.9335,25.0019,24.9108,24.9867,75100.0
2007-05-14 15:30:00,32.91,32.95,32.83,32.89,83700.0,24.9943,25.0247,24.9335,24.9791,83700.0
2007-05-15 09:30:00,32.72,32.93,32.72,32.93,74100.0,24.85,25.0095,24.85,25.0095,74100.0
2007-05-15 10:00:00,32.92,33.18,32.92,32.98,95000.0,25.0019,25.1994,25.0019,25.0475,95000.0
2007-05-15 10:30:00,32.98,33.0,32.67,32.69,82600.0,25.0475,25.0626,24.812,24.8272,82600.0
2007-05-15 11:00:00,32.67,32.92,32.63,32.74,63800.0,24.812,25.0019,24.7816,24.8652,63800.0
2007-05-15 11:30:00,32.76,32.95,31.91,32.78,41400.0,24.8804,25.0247,24.2348,24.8956,41400.0
2007-05-15 12:00:00,32.79,32.84,32.68,32.74,25200.0,24.9032,24.9411,24.8196,24.8652,25200.0
2007-05-15 12:30:00,32.74,32.82,32.61,32.63,27400.0,24.8652,24.9259,24.7665,24.7816,27400.0
2007-05-15 13:00:00,32.63,32.71,32.52,32.55,26000.0,24.7816,24.8424,24.6981,24.7209,26000.0
2007-05-15 13:30:00,32.55,32.63,32.29,32.33,45200.0,24.7209,24.7816,24.5234,24.5538,45200.0
2007-05-15 14:00:00,32.33,32.48,32.26,32.28,43000.0,24.5538,24.6677,24.5006,24.5158,43000.0
2007-05-15 14:30:00,32.28,32.32,32.05,32.1,61700.0,24.5158,24.5462,24.3411,24.3791,61700.0
2007-05-15 15:00:00,32.1,32.25,31.96,32.13,84900.0,24.3791,24.493,24.2728,24.4019,84900.0
2007-05-15 15:30:00,32.12,32.16,31.88,31.92,116500.0,24.3943,24.4247,24.212,24.2424,116500.0
2007-05-16 09:30:00,31.94,32.4,31.94,32.1,56400.0,24.2576,24.607,24.2576,24.3791,56400.0
2007-05-16 10:00:00,32.08,32.21,32.0,32.13,65000.0,24.3639,24.4627,24.3032,24.4019,65000.0
2007-05-16 10:30:00,32.12,32.18,31.9,31.99,75700.0,24.3943,24.4399,24.2272,24.2956,75700.0
2007-05-16 11:00:00,31.98,32.12,31.95,32.06,52500.0,24.288,24.3943,24.2652,24.3487,52500.0
2007-05-16 11:30:00,32.04,32.15,31.99,32.13,47600.0,24.3336,24.4171,24.2956,24.4019,47600.0
2007-05-16 12:00:00,32.12,32.14,32.0,32.06,34600.0,24.3943,24.4095,24.3032,24.3487,34600.0
2007-05-16 12:30:00,32.05,32.12,31.98,32.12,30200.0,24.3411,24.3943,24.288,24.3943,30200.0
2007-05-16 13:00:00,32.12,32.2,32.1,32.13,29000.0,24.3943,24.4551,24.3791,24.4019,29000.0
2007-05-16 13:30:00,32.13,32.23,32.13,32.16,56500.0,24.4019,24.4779,24.4019,24.4247,56500.0
2007-05-16 14:00:00,32.16,32.48,32.15,32.44,59900.0,24.4247,24.6677,24.4171,24.6373,59900.0
2007-05-16 14:30:00,32.45,32.54,32.31,32.38,49300.0,24.6449,24.7133,24.5386,24.5918,49300.0
2007-05-16 15:00:00,32.38,32.47,32.35,32.45,29400.0,24.5918,24.6601,24.569,24.6449,29400.0
2007-05-16 15:30:00,32.45,32.58,32.45,32.56,59500.0,24.6449,24.7437,24.6449,24.7285,59500.0
2007-05-17 09:30:00,32.54,32.55,32.36,32.43,51500.0,24.7133,24.7209,24.5766,24.6297,51500.0
2007-05-17 10:00:00,32.39,32.47,32.17,32.3,27600.0,24.5994,24.6601,24.4323,24.531,27600.0
2007-05-17 10:30:00,32.29,32.42,32.23,32.41,22300.0,24.5234,24.6222,24.4779,24.6146,22300.0
2007-05-17 11:00:00,32.42,32.45,32.28,32.28,12900.0,24.6222,24.6449,24.5158,24.5158,12900.0
2007-05-17 11:30:00,32.29,32.49,32.28,32.31,13400.0,24.5234,24.6753,24.5158,24.5386,13400.0
2007-05-17 12:00:00,32.32,32.36,32.28,32.28,9800.0,24.5462,24.5766,24.5158,24.5158,9800.0
2007-05-17 12:30:00,32.29,32.32,32.24,32.24,12300.0,24.5234,24.5462,24.4854,24.4854,12300.0
2007-05-17 13:00:00,32.23,32.32,32.2,32.31,19200.0,24.4779,24.5462,24.4551,24.5386,19200.0
2007-05-17 13:30:00,32.32,32.37,32.26,32.35,19600.0,24.5462,24.5842,24.5006,24.569,19600.0
2007-05-17 14:00:00,32.37,32.37,32.28,32.37,20300.0,24.5842,24.5842,24.5158,24.5842,20300.0
2007-05-17 14:30:00,32.36,32.4,32.29,32.4,29700.0,24.5766,24.607,24.5234,24.607,29700.0
2007-05-17 15:00:00,32.39,32.45,32.37,32.41,27400.0,24.5994,24.6449,24.5842,24.6146,27400.0
2007-05-17 15:30:00,32.41,32.43,32.33,32.33,48000.0,24.6146,24.6297,24.5538,24.5538,48000.0
2007-05-18 09:30:00,32.5,32.54,32.29,32.3,36600.0,24.6829,24.7133,24.5234,24.531,36600.0
2007-05-18 10:00:00,32.33,32.37,32.24,32.35,46500.0,24.5538,24.5842,24.4854,24.569,46500.0
2007-05-18 10:30:00,32.35,32.37,32.18,32.31,39300.0,24.569,24.5842,24.4399,24.5386,39300.0
2007-05-18 11:00:00,32.31,32.38,32.24,32.29,23400.0,24.5386,24.5918,24.4854,24.5234,23400.0
2007-05-18 11:30:00,32.3,32.32,32.2,32.26,35300.0,24.531,24.5462,24.4551,24.5006,35300.0
2007-05-18 12:00:00,32.26,32.33,32.21,32.33,32200.0,24.5006,24.5538,24.4627,24.5538,32200.0
2007-05-18 12:30:00,32.32,32.35,32.28,32.28,32700.0,24.5462,24.569,24.5158,24.5158,32700.0
2007-05-18 13:00:00,32.29,32.31,32.23,32.3,29900.0,24.5234,24.5386,24.4779,24.531,29900.0
2007-05-18 13:30:00,32.3,32.3,32.22,32.28,56700.0,24.531,24.531,24.4703,24.5158,56700.0
2007-05-18 14:00:00,32.29,32.32,32.22,32.28,68000.0,24.5234,24.5462,24.4703,24.5158,68000.0
2007-05-18 14:30:00,32.28,32.29,32.21,32.24,47600.0,24.5158,24.5234,24.4627,24.4854,47600.0
2007-05-18 15:00:00,32.24,32.26,32.22,32.24,37300.0,24.4854,24.5006,24.4703,24.4854,37300.0
2007-05-18 15:30:00,32.23,32.26,32.22,32.24,92900.0,24.4779,24.5006,24.4703,24.4854,92900.0
2007-05-21 09:30:00,32.15,32.27,32.06,32.21,126600.0,24.4171,24.5082,24.3487,24.4627,126600.0
2007-05-21 10:00:00,32.22,32.4,32.22,32.31,74300.0,24.4703,24.607,24.4703,24.5386,74300.0
2007-05-21 10:30:00,32.31,32.97,32.3,32.79,166400.0,24.5386,25.0399,24.531,24.9032,166400.0
2007-05-21 11:00:00,32.8,32.9,32.61,32.61,53100.0,24.9108,24.9867,24.7665,24.7665,53100.0
2007-05-21 11:30:00,32.61,32.85,32.58,32.85,49600.0,24.7665,24.9487,24.7437,24.9487,49600.0
2007-05-21 12:00:00,32.85,32.98,32.71,32.78,53300.0,24.9487,25.0475,24.8424,24.8956,53300.0
2007-05-21 12:30:00,32.78,32.86,32.68,32.69,36300.0,24.8956,24.9563,24.8196,24.8272,36300.0
2007-05-21 13:00:00,32.69,32.78,32.65,32.69,43900.0,24.8272,24.8956,24.7968,24.8272,43900.0
2007-05-21 13:30:00,32.69,32.7,32.54,32.54,49000.0,24.8272,24.8348,24.7133,24.7133,49000.0
2007-05-21 14:00:00,32.54,32.74,32.54,32.68,43800.0,24.7133,24.8652,24.7133,24.8196,43800.0
2007-05-21 14:30:00,32.68,32.77,32.6,32.65,64600.0,24.8196,24.888,24.7589,24.7968,64600.0
2007-05-21 15:00:00,32.68,32.68,32.49,32.51,65000.0,24.8196,24.8196,24.6753,24.6905,65000.0
2007-05-21 15:30:00,32.51,32.64,32.49,32.6,79700.0,24.6905,24.7892,24.6753,24.7589,79700.0
2007-05-22 09:30:00,32.63,32.81,32.45,32.53,91100.0,24.7816,24.9183,24.6449,24.7057,91100.0
2007-05-22 10:00:00,32.52,32.64,32.42,32.59,81900.0,24.6981,24.7892,24.6222,24.7513,81900.0
2007-05-22 10:30:00,32.59,32.65,32.5,32.54,59000.0,24.7513,24.7968,24.6829,24.7133,59000.0
2007-05-22 11:00:00,32.52,32.53,32.44,32.49,26500.0,24.6981,24.7057,24.6373,24.6753,26500.0
2007-05-22 11:30:00,32.51,32.53,32.29,32.36,31300.0,24.6905,24.7057,24.5234,24.5766,31300.0
2007-05-22 12:00:00,32.36,32.39,32.3,32.34,34200.0,24.5766,24.5994,24.531,24.5614,34200.0
2007-05-22 12:30:00,32.34,32.57,32.32,32.56,103000.0,24.5614,24.7361,24.5462,24.7285,103000.0
2007-05-22 13:00:00,32.56,32.6,32.46,32.47,94400.0,24.7285,24.7589,24.6525,24.6601,94400.0
2007-05-22 13:30:00,32.48,32.57,32.48,32.49,33100.0,24.6677,24.7361,24.6677,24.6753,33100.0
2007-05-22 14:00:00,32.49,32.57,32.45,32.47,50400.0,24.6753,24.7361,24.6449,24.6601,50400.0
2007-05-22 14:30:00,32.46,32.54,32.45,32.49,24500.0,24.6525,24.7133,24.6449,24.6753,24500.0
2007-05-22 15:00:00,32.49,32.54,32.46,32.53,45600.0,24.6753,24.7133,24.6525,24.7057,45600.0
2007-05-22 15:30:00,32.52,32.55,32.41,32.44,69600.0,24.6981,24.7209,24.6146,24.6373,69600.0
2007-05-23 09:30:00,32.51,32.67,32.35,32.55,67400.0,24.6905,24.812,24.569,24.7209,67400.0
2007-05-23 10:00:00,32.56,32.76,32.37,32.45,66000.0,24.7285,24.8804,24.5842,24.6449,66000.0
2007-05-23 10:30:00,32.44,32.74,32.42,32.63,50700.0,24.6373,24.8652,24.6222,24.7816,50700.0
2007-05-23 11:00:00,32.63,32.68,32.55,32.64,41900.0,24.7816,24.8196,24.7209,24.7892,41900.0
2007-05-23 11:30:00,32.65,32.65,32.49,32.56,33000.0,24.7968,24.7968,24.6753,24.7285,33000.0
2007-05-23 12:00:00,32.56,32.63,32.56,32.57,31700.0,24.7285,24.7816,24.7285,24.7361,31700.0
2007-05-23 12:30:00,32.55,32.59,32.51,32.52,26100.0,24.7209,24.7513,24.6905,24.6981,26100.0
2007-05-23 13:00:00,32.53,32.62,32.41,32.48,67900.0,24.7057,24.774,24.6146,24.6677,67900.0
2007-05-23 13:30:00,32.49,32.49,32.21,32.23,54600.0,24.6753,24.6753,24.4627,24.4779,54600.0
2007-05-23 14:00:00,32.22,32.26,31.97,31.99,83700.0,24.4703,24.5006,24.2804,24.2956,83700.0
2007-05-23 14:30:00,32.0,32.63,31.91,32.23,231600.0,24.3032,24.7816,24.2348,24.4779,231600.0
2007-05-23 15:00:00,32.23,32.42,32.02,32.2,73800.0,24.4779,24.6222,24.3184,24.4551,73800.0
2007-05-23 15:30:00,32.19,32.26,31.88,32.0,97500.0,24.4475,24.5006,24.212,24.3032,97500.0
2007-05-24 09:30:00,32.32,32.65,32.04,32.62,155500.0,24.5462,24.7968,24.3336,24.774,155500.0
2007-05-24 10:00:00,32.64,33.0,32.64,32.97,148300.0,24.7892,25.0626,24.7892,25.0399,148300.0
2007-05-24 10:30:00,32.97,32.97,32.39,32.43,77600.0,25.0399,25.0399,24.5994,24.6297,77600.0
2007-05-24 11:00:00,32.43,32.56,32.11,32.25,75000.0,24.6297,24.7285,24.3867,24.493,75000.0
2007-05-24 11:30:00,32.25,32.39,32.23,32.27,91400.0,24.493,24.5994,24.4779,24.5082,91400.0
2007-05-24 12:00:00,32.26,32.26,32.0,32.0,59900.0,24.5006,24.5006,24.3032,24.3032,59900.0
2007-05-24 12:30:00,32.0,32.1,31.89,32.1,76000.0,24.3032,24.3791,24.2196,24.3791,76000.0
2007-05-24 13:00:00,32.07,32.25,31.96,32.0,46700.0,24.3563,24.493,24.2728,24.3032,46700.0
2007-05-24 13:30:00,32.0,32.15,31.91,32.14,65200.0,24.3032,24.4171,24.2348,24.4095,65200.0
2007-05-24 14:00:00,32.16,32.19,31.9,32.03,47900.0,24.4247,24.4475,24.2272,24.326,47900.0
2007-05-24 14:30:00,32.04,32.12,31.85,31.88,53600.0,24.3336,24.3943,24.1893,24.212,53600.0
2007-05-24 15:00:00,31.88,32.01,31.85,31.95,53200.0,24.212,24.3108,24.1893,24.2652,53200.0
2007-05-24 15:30:00,31.94,32.06,31.9,32.06,66700.0,24.2576,24.3487,24.2272,24.3487,66700.0
2007-05-25 09:30:00,32.06,32.16,31.9,31.9,134200.0,24.3487,24.4247,24.2272,24.2272,134200.0
2007-05-25 10:00:00,31.9,32.0,31.69,31.86,80700.0,24.2272,24.3032,24.0677,24.1968,80700.0
2007-05-25 10:30:00,31.9,32.0,31.83,31.99,76100.0,24.2272,24.3032,24.1741,24.2956,76100.0
2007-05-25 11:00:00,32.0,32.01,31.94,31.94,72600.0,24.3032,24.3108,24.2576,24.2576,72600.0
2007-05-25 11:30:00,31.93,32.0,31.81,31.9,75000.0,24.25,24.3032,24.1589,24.2272,75000.0
2007-05-25 12:00:00,31.9,31.94,31.75,31.78,38400.0,24.2272,24.2576,24.1133,24.1361,38400.0
2007-05-25 12:30:00,31.81,31.95,31.75,31.83,61000.0,24.1589,24.2652,24.1133,24.1741,61000.0
2007-05-25 13:00:00,31.83,31.96,31.83,31.84,37200.0,24.1741,24.2728,24.1741,24.1817,37200.0
2007-05-25 13:30:00,31.84,31.88,31.77,31.78,38900.0,24.1817,24.212,24.1285,24.1361,38900.0
2007-05-25 14:00:00,31.77,31.85,31.68,31.73,70300.0,24.1285,24.1893,24.0601,24.0981,70300.0
2007-05-25 14:30:00,31.71,31.81,31.69,31.7,67300.0,24.0829,24.1589,24.0677,24.0753,67300.0
2007-05-25 15:00:00,31.7,31.8,31.54,31.54,109700.0,24.0753,24.1513,23.9538,23.9538,109700.0
2007-05-25 15:30:00,31.55,31.56,31.39,31.54,186300.0,23.9614,23.969,23.8399,23.9538,186300.0
2007-05-29 09:30:00,31.56,32.4,31.56,32.3,182600.0,23.969,24.607,23.969,24.531,182600.0
2007-05-29 10:00:00,32.3,32.43,32.2,32.23,128400.0,24.531,24.6297,24.4551,24.4779,128400.0
2007-05-29 10:30:00,32.22,32.43,32.19,32.38,67700.0,24.4703,24.6297,24.4475,24.5918,67700.0
2007-05-29 11:00:00,32.37,32.55,32.3,32.48,72400.0,24.5842,24.7209,24.531,24.6677,72400.0
2007-05-29 11:30:00,32.47,32.61,32.43,32.6,64300.0,24.6601,24.7665,24.6297,24.7589,64300.0
2007-05-29 12:00:00,32.59,32.7,32.59,32.65,60700.0,24.7513,24.8348,24.7513,24.7968,60700.0
2007-05-29 12:30:00,32.65,32.71,32.6,32.66,37600.0,24.7968,24.8424,24.7589,24.8044,37600.0
2007-05-29 13:00:00,32.68,32.72,32.59,32.66,33800.0,24.8196,24.85,24.7513,24.8044,33800.0
2007-05-29 13:30:00,32.64,32.72,32.59,32.69,33900.0,24.7892,24.85,24.7513,24.8272,33900.0
2007-05-29 14:00:00,32.67,32.68,32.58,32.63,50400.0,24.812,24.8196,24.7437,24.7816,50400.0
2007-05-29 14:30:00,32.6,32.64,32.58,32.6,48200.0,24.7589,24.7892,24.7437,24.7589,48200.0
2007-05-29 15:00:00,32.59,32.77,32.59,32.75,86900.0,24.7513,24.888,24.7513,24.8728,86900.0
2007-05-29 15:30:00,32.75,32.85,32.73,32.81,137400.0,24.8728,24.9487,24.8576,24.9183,137400.0
2007-05-30 09:30:00,32.69,32.87,32.49,32.78,64600.0,24.8272,24.9639,24.6753,24.8956,64600.0
2007-05-30 10:00:00,32.76,32.85,32.72,32.83,49300.0,24.8804,24.9487,24.85,24.9335,49300.0
2007-05-30 10:30:00,32.82,32.91,32.77,32.91,81200.0,24.9259,24.9943,24.888,24.9943,81200.0
2007-05-30 11:00:00,32.92,32.93,32.84,32.86,75900.0,25.0019,25.0095,24.9411,24.9563,75900.0
2007-05-30 11:30:00,32.86,32.9,32.83,32.87,66500.0,24.9563,24.9867,24.9335,24.9639,66500.0
2007-05-30 12:00:00,32.87,32.9,32.82,32.9,60100.0,24.9639,24.9867,24.9259,24.9867,60100.0
2007-05-30 12:30:00,32.9,32.9,32.78,32.83,54800.0,24.9867,24.9867,24.8956,24.9335,54800.0
2007-05-30 13:00:00,32.82,32.87,32.81,32.85,28300.0,24.9259,24.9639,24.9183,24.9487,28300.0
2007-05-30 13:30:00,32.84,32.84,32.72,32.74,67000.0,24.9411,24.9411,24.85,24.8652,67000.0
2007-05-30 14:00:00,32.73,32.77,32.48,32.75,105200.0,24.8576,24.888,24.6677,24.8728,105200.0
2007-05-30 14:30:00,32.74,32.74,32.59,32.73,60300.0,24.8652,24.8652,24.7513,24.8576,60300.0
2007-05-30 15:00:00,32.74,32.76,32.59,32.62,69200.0,24.8652,24.8804,24.7513,24.774,69200.0
2007-05-30 15:30:00,32.63,32.78,32.62,32.74,102600.0,24.7816,24.8956,24.774,24.8652,102600.0
2007-05-31 09:30:00,32.78,32.91,32.78,32.84,50100.0,24.8956,24.9943,24.8956,24.9411,50100.0
2007-05-31 10:00:00,32.84,32.87,32.5,32.58,63400.0,24.9411,24.9639,24.6829,24.7437,63400.0
2007-05-31 10:30:00,32.58,32.67,32.5,32.5,62500.0,24.7437,24.812,24.6829,24.6829,62500.0
2007-05-31 11:00:00,32.5,32.51,32.36,32.39,80200.0,24.6829,24.6905,24.5766,24.5994,80200.0
2007-05-31 11:30:00,32.39,32.62,32.39,32.55,45300.0,24.5994,24.774,24.5994,24.7209,45300.0
2007-05-31 12:00:00,32.55,32.59,32.53,32.56,20100.0,24.7209,24.7513,24.7057,24.7285,20100.0
2007-05-31 12:30:00,32.56,32.58,32.43,32.49,25000.0,24.7285,24.7437,24.6297,24.6753,25000.0
2007-05-31 13:00:00,32.5,32.53,32.23,32.31,86400.0,24.6829,24.7057,24.4779,24.5386,86400.0
2007-05-31 13:30:00,32.31,32.32,32.23,32.31,60100.0,24.5386,24.5462,24.4779,24.5386,60100.0
2007-05-31 14:00:00,32.32,32.49,32.31,32.42,31100.0,24.5462,24.6753,24.5386,24.6222,31100.0
2007-05-31 14:30:00,32.43,32.49,32.27,32.29,55500.0,24.6297,24.6753,24.5082,24.5234,55500.0
2007-05-31 15:00:00,32.29,32.44,32.29,32.34,67500.0,24.5234,24.6373,24.5234,24.5614,67500.0
2007-05-31 15:30:00,32.35,32.56,32.34,32.55,147600.0,24.569,24.7285,24.5614,24.7209,147600.0
2007-06-01 09:30:00,32.55,33.15,32.55,33.15,94500.0,24.7209,25.1766,24.7209,25.1766,94500.0
2007-06-01 10:00:00,33.14,33.18,33.05,33.12,66100.0,25.169,25.1994,25.1006,25.1538,66100.0
2007-06-01 10:30:00,33.11,33.24,33.1,33.16,64100.0,25.1462,25.2449,25.1386,25.1842,64100.0
2007-06-01 11:00:00,33.15,33.33,33.15,33.27,59200.0,25.1766,25.3133,25.1766,25.2677,59200.0
2007-06-01 11:30:00,33.26,33.4,33.24,33.34,52000.0,25.2601,25.3664,25.2449,25.3209,52000.0
2007-06-01 12:00:00,33.33,33.39,33.27,33.32,49100.0,25.3133,25.3588,25.2677,25.3057,49100.0
2007-06-01 12:30:00,33.33,33.38,33.29,33.31,38700.0,25.3133,25.3512,25.2829,25.2981,38700.0
2007-06-01 13:00:00,33.31,33.37,33.27,33.37,44000.0,25.2981,25.3437,25.2677,25.3437,44000.0
2007-06-01 13:30:00,33.36,33.38,33.24,33.27,39300.0,25.3361,25.3512,25.2449,25.2677,39300.0
2007-06-01 14:00:00,33.28,33.35,33.24,33.32,55400.0,25.2753,25.3285,25.2449,25.3057,55400.0
2007-06-01 14:30:00,33.31,33.37,33.27,33.35,44500.0,25.2981,25.3437,25.2677,25.3285,44500.0
2007-06-01 15:00:00,33.34,33.37,33.32,33.34,47200.0,25.3209,25.3437,25.3057,25.3209,47200.0
2007-06-01 15:30:00,33.34,33.4,33.32,33.4,83200.0,25.3209,25.3664,25.3057,25.3664,83200.0
2007-06-04 09:30:00,34.0,34.1,33.55,33.55,122000.0,25.8221,25.8981,25.4804,25.4804,122000.0
2007-06-04 10:00:00,33.55,33.81,33.46,33.5,75600.0,25.4804,25.6778,25.412,25.4424,75600.0
2007-06-04 10:30:00,33.5,33.5,33.14,33.36,92200.0,25.4424,25.4424,25.169,25.3361,92200.0
2007-06-04 11:00:00,33.34,33.44,33.2,33.44,47200.0,25.3209,25.3968,25.2145,25.3968,47200.0
2007-06-04 11:30:00,33.41,33.42,33.17,33.19,57900.0,25.374,25.3816,25.1918,25.2069,57900.0
2007-06-04 12:00:00,33.2,33.31,33.15,33.22,54100.0,25.2145,25.2981,25.1766,25.2297,54100.0
2007-06-04 12:30:00,33.22,33.29,33.2,33.22,29100.0,25.2297,25.2829,25.2145,25.2297,29100.0
2007-06-04 13:00:00,33.21,33.22,33.06,33.17,57900.0,25.2221,25.2297,25.1082,25.1918,57900.0
2007-06-04 13:30:00,33.18,33.25,33.08,33.12,54000.0,25.1994,25.2525,25.1234,25.1538,54000.0
2007-06-04 14:00:00,33.12,33.14,33.0,33.03,32800.0,25.1538,25.169,25.0626,25.0854,32800.0
2007-06-04 14:30:00,33.02,33.11,32.98,33.0,59600.0,25.0778,25.1462,25.0475,25.0626,59600.0
2007-06-04 15:00:00,33.0,33.15,33.0,33.04,55300.0,25.0626,25.1766,25.0626,25.093,55300.0
2007-06-04 15:30:00,33.05,33.2,33.0,33.16,90700.0,25.1006,25.2145,25.0626,25.1842,90700.0
2007-06-05 09:30:00,33.17,33.23,32.8,32.85,73100.0,25.1918,25.2373,24.9108,24.9487,73100.0
2007-06-05 10:00:00,32.83,32.85,32.61,32.69,85800.0,24.9335,24.9487,24.7665,24.8272,85800.0
2007-06-05 10:30:00,32.69,32.7,32.57,32.59,72900.0,24.8272,24.8348,24.7361,24.7513,72900.0
2007-06-05 11:00:00,32.6,32.77,32.55,32.56,42400.0,24.7589,24.888,24.7209,24.7285,42400.0
2007-06-05 11:30:00,32.55,32.59,32.43,32.48,60200.0,24.7209,24.7513,24.6297,24.6677,60200.0
2007-06-05 12:00:00,32.48,32.48,32.3,32.44,50800.0,24.6677,24.6677,24.531,24.6373,50800.0
2007-06-05 12:30:00,32.46,32.65,32.46,32.58,33100.0,24.6525,24.7968,24.6525,24.7437,33100.0
2007-06-05 13:00:00,32.57,32.64,32.39,32.39,35000.0,24.7361,24.7892,24.5994,24.5994,35000.0
2007-06-05 13:30:00,32.39,32.58,32.26,32.5,78800.0,24.5994,24.7437,24.5006,24.6829,78800.0
2007-06-05 14:00:00,32.49,32.53,32.38,32.46,43100.0,24.6753,24.7057,24.5918,24.6525,43100.0
2007-06-05 14:30:00,32.48,32.48,32.31,32.36,49700.0,24.6677,24.6677,24.5386,24.5766,49700.0
2007-06-05 15:00:00,32.35,32.52,32.33,32.5,60400.0,24.569,24.6981,24.5538,24.6829,60400.0
2007-06-05 15:30:00,32.5,32.72,32.43,32.53,81900.0,24.6829,24.85,24.6297,24.7057,81900.0
2007-06-06 09:30:00,32.27,32.35,31.86,31.9,145800.0,24.5082,24.569,24.1968,24.2272,145800.0
2007-06-06 10:00:00,31.91,32.21,31.75,32.07,100500.0,24.2348,24.4627,24.1133,24.3563,100500.0
2007-06-06 10:30:00,32.07,32.08,31.83,31.95,66100.0,24.3563,24.3639,24.1741,24.2652,66100.0
2007-06-06 11:00:00,31.95,32.05,31.91,31.95,41200.0,24.2652,24.3411,24.2348,24.2652,41200.0
2007-06-06 11:30:00,31.96,31.99,31.92,31.98,41000.0,24.2728,24.2956,24.2424,24.288,41000.0
2007-06-06 12:00:00,31.97,32.0,31.91,31.91,29200.0,24.2804,24.3032,24.2348,24.2348,29200.0
2007-06-06 12:30:00,31.91,31.92,31.75,31.77,30300.0,24.2348,24.2424,24.1133,24.1285,30300.0
2007-06-06 13:00:00,31.77,31.81,31.57,31.75,83000.0,24.1285,24.1589,23.9766,24.1133,83000.0
2007-06-06 13:30:00,31.75,31.78,31.62,31.7,36300.0,24.1133,24.1361,24.0146,24.0753,36300.0
2007-06-06 14:00:00,31.71,31.84,31.54,31.81,65200.0,24.0829,24.1817,23.9538,24.1589,65200.0
2007-06-06 14:30:00,31.82,31.92,31.72,31.86,61400.0,24.1665,24.2424,24.0905,24.1968,61400.0
2007-06-06 15:00:00,31.86,32.07,31.73,32.0,90000.0,24.1968,24.3563,24.0981,24.3032,90000.0
2007-06-06 15:30:00,31.99,32.05,31.92,31.92,87600.0,24.2956,24.3411,24.2424,24.2424,87600.0
2007-06-07 09:30:00,31.8,32.54,31.79,32.49,98900.0,24.1513,24.7133,24.1437,24.6753,98900.0
2007-06-07 10:00:00,32.51,32.66,31.98,31.98,125200.0,24.6905,24.8044,24.288,24.288,125200.0
2007-06-07 10:30:00,31.97,32.1,31.81,31.9,92600.0,24.2804,24.3791,24.1589,24.2272,92600.0
2007-06-07 11:00:00,31.9,31.9,31.53,31.64,100400.0,24.2272,24.2272,23.9462,24.0298,100400.0
2007-06-07 11:30:00,31.63,31.66,31.52,31.54,69500.0,24.0222,24.045,23.9386,23.9538,69500.0
2007-06-07 12:00:00,31.53,31.65,31.51,31.65,43100.0,23.9462,24.0374,23.931,24.0374,43100.0
2007-06-07 12:30:00,31.65,31.7,31.49,31.53,61400.0,24.0374,24.0753,23.9158,23.9462,61400.0
2007-06-07 13:00:00,31.52,31.57,31.32,31.35,54800.0,23.9386,23.9766,23.7867,23.8095,54800.0
2007-06-07 13:30:00,31.34,31.47,31.25,31.46,82600.0,23.8019,23.9007,23.7336,23.8931,82600.0
2007-06-07 14:00:00,31.44,31.52,31.34,31.43,60000.0,23.8779,23.9386,23.8019,23.8703,60000.0
2007-06-07 14:30:00,31.43,31.71,31.37,31.68,56300.0,23.8703,24.0829,23.8247,24.0601,56300.0
2007-06-07 15:00:00,31.68,31.8,31.55,31.71,58400.0,24.0601,24.1513,23.9614,24.0829,58400.0
2007-06-07 15:30:00,31.71,31.71,31.36,31.36,107500.0,24.0829,24.0829,23.8171,23.8171,107500.0
2007-06-08 09:30:00,31.41,32.05,31.4,31.91,115200.0,23.8551,24.3411,23.8475,24.2348,115200.0
2007-06-08 10:00:00,31.92,32.04,31.72,31.9,76300.0,24.2424,24.3336,24.0905,24.2272,76300.0
2007-06-08 10:30:00,31.9,31.95,31.74,31.84,55200.0,24.2272,24.2652,24.1057,24.1817,55200.0
2007-06-08 11:00:00,31.84,31.84,31.58,31.67,64000.0,24.1817,24.1817,23.9842,24.0525,64000.0
2007-06-08 11:30:00,31.66,31.75,31.62,31.65,35000.0,24.045,24.1133,24.0146,24.0374,35000.0
2007-06-08 12:00:00,31.64,31.68,31.58,31.62,35700.0,24.0298,24.0601,23.9842,24.0146,35700.0
2007-06-08 12:30:00,31.6,31.63,31.49,31.55,44200.0,23.9994,24.0222,23.9158,23.9614,44200.0
2007-06-08 13:00:00,31.55,31.58,31.49,31.57,40200.0,23.9614,23.9842,23.9158,23.9766,40200.0
2007-06-08 13:30:00,31.57,31.75,31.57,31.74,30600.0,23.9766,24.1133,23.9766,24.1057,30600.0
2007-06-08 14:00:00,31.73,31.94,31.73,31.84,39300.0,24.0981,24.2576,24.0981,24.1817,39300.0
2007-06-08 14:30:00,31.87,31.9,31.76,31.84,33200.0,24.2044,24.2272,24.1209,24.1817,33200.0
2007-06-08 15:00:00,31.84,31.91,31.77,31.86,31900.0,24.1817,24.2348,24.1285,24.1968,31900.0
2007-06-08 15:30:00,31.85,31.97,31.79,31.9,50400.0,24.1893,24.2804,24.1437,24.2272,50400.0
2007-06-11 09:30:00,32.0,32.17,31.92,32.16,41700.0,24.3032,24.4323,24.2424,24.4247,41700.0
2007-06-11 10:00:00,32.15,32.16,31.8,31.98,46900.0,24.4171,24.4247,24.1513,24.288,46900.0
2007-06-11 10:30:00,31.97,31.97,31.76,31.76,41500.0,24.2804,24.2804,24.1209,24.1209,41500.0
2007-06-11 11:00:00,31.78,31.93,31.7,31.81,29900.0,24.1361,24.25,24.0753,24.1589,29900.0
2007-06-11 11:30:00,31.79,31.87,31.75,31.76,18000.0,24.1437,24.2044,24.1133,24.1209,18000.0
2007-06-11 12:00:00,31.75,31.79,31.67,31.71,14400.0,24.1133,24.1437,24.0525,24.0829,14400.0
2007-06-11 12:30:00,31.7,31.81,31.66,31.77,66200.0,24.0753,24.1589,24.045,24.1285,66200.0
2007-06-11 13:00:00,31.78,31.92,31.75,31.75,35100.0,24.1361,24.2424,24.1133,24.1133,35100.0
2007-06-11 13:30:00,31.77,31.86,31.7,31.85,76900.0,24.1285,24.1968,24.0753,24.1893,76900.0
2007-06-11 14:00:00,31.87,31.92,31.81,31.86,31800.0,24.2044,24.2424,24.1589,24.1968,31800.0
2007-06-11 14:30:00,31.87,31.89,31.81,31.81,28900.0,24.2044,24.2196,24.1589,24.1589,28900.0
2007-06-11 15:00:00,31.8,31.9,31.71,31.74,40100.0,24.1513,24.2272,24.0829,24.1057,40100.0
2007-06-11 15:30:00,31.73,31.78,31.61,31.65,68200.0,24.0981,24.1361,24.007,24.0374,68200.0
2007-06-12 09:30:00,31.7,31.92,31.69,31.81,114200.0,24.0753,24.2424,24.0677,24.1589,114200.0
2007-06-12 10:00:00,31.81,31.93,31.75,31.79,87200.0,24.1589,24.25,24.1133,24.1437,87200.0
2007-06-12 10:30:00,31.81,31.87,31.8,31.86,71000.0,24.1589,24.2044,24.1513,24.1968,71000.0
2007-06-12 11:00:00,31.85,31.9,31.77,31.89,52200.0,24.1893,24.2272,24.1285,24.2196,52200.0
2007-06-12 11:30:00,31.89,31.94,31.84,31.94,66000.0,24.2196,24.2576,24.1817,24.2576,66000.0
2007-06-12 12:00:00,31.95,32.08,31.9,32.06,58700.0,24.2652,24.3639,24.2272,24.3487,58700.0
2007-06-12 12:30:00,32.05,32.24,32.04,32.21,59000.0,24.3411,24.4854,24.3336,24.4627,59000.0
2007-06-12 13:00:00,32.21,32.5,32.16,32.46,104000.0,24.4627,24.6829,24.4247,24.6525,104000.0
2007-06-12 13:30:00,32.45,32.84,32.42,32.75,124700.0,24.6449,24.9411,24.6222,24.8728,124700.0
2007-06-12 14:00:00,32.74,32.82,32.42,32.47,152900.0,24.8652,24.9259,24.6222,24.6601,152900.0
2007-06-12 14:30:00,32.47,32.69,32.46,32.6,141100.0,24.6601,24.8272,24.6525,24.7589,141100.0
2007-06-12 15:00:00,32.6,32.69,32.46,32.66,126500.0,24.7589,24.8272,24.6525,24.8044,126500.0
2007-06-12 15:30:00,32.66,32.75,32.61,32.66,217100.0,24.8044,24.8728,24.7665,24.8044,217100.0
2007-06-13 09:30:00,32.83,32.96,32.66,32.87,104700.0,24.9335,25.0323,24.8044,24.9639,104700.0
2007-06-13 10:00:00,32.87,33.18,32.81,33.06,187500.0,24.9639,25.1994,24.9183,25.1082,187500.0
2007-06-13 10:30:00,33.06,33.1,33.01,33.02,84500.0,25.1082,25.1386,25.0702,25.0778,84500.0
2007-06-13 11:00:00,33.01,33.08,32.93,33.06,81900.0,25.0702,25.1234,25.0095,25.1082,81900.0
2007-06-13 11:30:00,33.06,33.24,33.05,33.21,76700.0,25.1082,25.2449,25.1006,25.2221,76700.0
2007-06-13 12:00:00,33.23,33.28,33.19,33.19,44900.0,25.2373,25.2753,25.2069,25.2069,44900.0
2007-06-13 12:30:00,33.19,33.41,33.19,33.27,86700.0,25.2069,25.374,25.2069,25.2677,86700.0
2007-06-13 13:00:00,33.29,33.3,33.03,33.1,46400.0,25.2829,25.2905,25.0854,25.1386,46400.0
2007-06-13 13:30:00,33.09,33.22,33.07,33.14,31900.0,25.131,25.2297,25.1158,25.169,31900.0
2007-06-13 14:00:00,33.15,33.37,33.15,33.29,97600.0,25.1766,25.3437,25.1766,25.2829,97600.0
2007-06-13 14:30:00,33.3,33.39,33.25,33.38,57800.0,25.2905,25.3588,25.2525,25.3512,57800.0
2007-06-13 15:00:00,33.39,33.4,33.25,33.25,71600.0,25.3588,25.3664,25.2525,25.2525,71600.0
2007-06-13 15:30:00,33.26,33.4,33.26,33.34,106600.0,25.2601,25.3664,25.2601,25.3209,106600.0
2007-06-14 09:30:00,33.44,33.49,33.4,33.49,45800.0,25.3968,25.4348,25.3664,25.4348,45800.0
2007-06-14 10:00:00,33.49,33.5,33.41,33.43,52800.0,25.4348,25.4424,25.374,25.3892,52800.0
2007-06-14 10:30:00,33.42,33.49,33.25,33.28,70600.0,25.3816,25.4348,25.2525,25.2753,70600.0
2007-06-14 11:00:00,33.27,33.47,33.26,33.37,47400.0,25.2677,25.4196,25.2601,25.3437,47400.0
2007-06-14 11:30:00,33.38,33.49,33.36,33.47,71500.0,25.3512,25.4348,25.3361,25.4196,71500.0
2007-06-14 12:00:00,33.47,33.49,33.4,33.46,55300.0,25.4196,25.4348,25.3664,25.412,55300.0
2007-06-14 12:30:00,33.46,33.47,33.4,33.46,24400.0,25.412,25.4196,25.3664,25.412,24400.0
2007-06-14 13:00:00,33.46,33.49,33.46,33.47,35000.0,25.412,25.4348,25.412,25.4196,35000.0
2007-06-14 13:30:00,33.47,33.47,33.33,33.4,37100.0,25.4196,25.4196,25.3133,25.3664,37100.0
2007-06-14 14:00:00,33.4,33.4,33.3,33.38,31100.0,25.3664,25.3664,25.2905,25.3512,31100.0
2007-06-14 14:30:00,33.38,33.44,33.3,33.31,48100.0,25.3512,25.3968,25.2905,25.2981,48100.0
2007-06-14 15:00:00,33.32,33.41,33.31,33.36,33200.0,25.3057,25.374,25.2981,25.3361,33200.0
2007-06-14 15:30:00,33.36,33.42,33.3,33.32,78800.0,25.3361,25.3816,25.2905,25.3057,78800.0
2007-06-15 09:30:00,33.53,33.58,33.29,33.34,189200.0,25.4652,25.5031,25.2829,25.3209,189200.0
2007-06-15 10:00:00,33.31,33.31,33.0,33.27,51400.0,25.2981,25.2981,25.0626,25.2677,51400.0
2007-06-15 10:30:00,33.27,33.39,33.25,33.35,35700.0,25.2677,25.3588,25.2525,25.3285,35700.0
2007-06-15 11:00:00,33.37,33.39,33.3,33.33,31500.0,25.3437,25.3588,25.2905,25.3133,31500.0
2007-06-15 11:30:00,33.32,33.39,33.25,33.28,26500.0,25.3057,25.3588,25.2525,25.2753,26500.0
2007-06-15 12:00:00,33.28,33.34,33.16,33.27,46900.0,25.2753,25.3209,25.1842,25.2677,46900.0
2007-06-15 12:30:00,33.27,33.31,33.15,33.24,50100.0,25.2677,25.2981,25.1766,25.2449,50100.0
2007-06-15 13:00:00,33.24,33.27,33.19,33.22,22100.0,25.2449,25.2677,25.2069,25.2297,22100.0
2007-06-15 13:30:00,33.24,33.27,33.1,33.17,29500.0,25.2449,25.2677,25.1386,25.1918,29500.0
2007-06-15 14:00:00,33.18,33.19,33.07,33.13,42300.0,25.1994,25.2069,25.1158,25.1614,42300.0
2007-06-15 14:30:00,33.14,33.22,33.08,33.22,64300.0,25.169,25.2297,25.1234,25.2297,64300.0
2007-06-15 15:00:00,33.2,33.29,33.14,33.28,56200.0,25.2145,25.2829,25.169,25.2753,56200.0
2007-06-15 15:30:00,33.28,33.36,33.25,33.35,96300.0,25.2753,25.3361,25.2525,25.3285,96300.0
2007-06-18 09:30:00,33.38,33.57,33.35,33.42,34700.0,25.3512,25.4955,25.3285,25.3816,34700.0
2007-06-18 10:00:00,33.42,33.45,33.3,33.34,66400.0,25.3816,25.4044,25.2905,25.3209,66400.0
2007-06-18 10:30:00,33.32,33.45,33.31,33.43,58600.0,25.3057,25.4044,25.2981,25.3892,58600.0
2007-06-18 11:00:00,33.44,33.61,33.43,33.58,96300.0,25.3968,25.5259,25.3892,25.5031,96300.0
2007-06-18 11:30:00,33.58,33.7,33.55,33.66,51300.0,25.5031,25.5943,25.4804,25.5639,51300.0
2007-06-18 12:00:00,33.69,33.7,33.57,33.64,67600.0,25.5867,25.5943,25.4955,25.5487,67600.0
2007-06-18 12:30:00,33.64,33.79,33.6,33.74,91000.0,25.5487,25.6626,25.5183,25.6247,91000.0
2007-06-18 13:00:00,33.74,33.86,33.71,33.84,72600.0,25.6247,25.7158,25.6019,25.7006,72600.0
2007-06-18 13:30:00,33.84,33.87,33.72,33.72,38000.0,25.7006,25.7234,25.6095,25.6095,38000.0
2007-06-18 14:00:00,33.72,33.74,33.65,33.74,21300.0,25.6095,25.6247,25.5563,25.6247,21300.0
2007-06-18 14:30:00,33.74,33.74,33.56,33.64,45300.0,25.6247,25.6247,25.488,25.5487,45300.0
2007-06-18 15:00:00,33.65,33.71,33.62,33.68,35600.0,25.5563,25.6019,25.5335,25.5791,35600.0
2007-06-18 15:30:00,33.68,33.78,33.66,33.71,165500.0,25.5791,25.655,25.5639,25.6019,165500.0
2007-06-19 09:30:00,33.64,33.69,33.5,33.54,39700.0,25.5487,25.5867,25.4424,25.4728,39700.0
2007-06-19 10:00:00,33.53,33.63,33.46,33.61,44300.0,25.4652,25.5411,25.412,25.5259,44300.0
2007-06-19 10:30:00,33.61,33.68,33.6,33.68,24300.0,25.5259,25.5791,25.5183,25.5791,24300.0
2007-06-19 11:00:00,33.69,33.69,33.6,33.6,17900.0,25.5867,25.5867,25.5183,25.5183,17900.0
2007-06-19 11:30:00,33.61,33.64,33.58,33.6,14600.0,25.5259,25.5487,25.5031,25.5183,14600.0
2007-06-19 12:00:00,33.62,33.72,33.61,33.63,26900.0,25.5335,25.6095,25.5259,25.5411,26900.0
2007-06-19 12:30:00,33.65,33.77,33.64,33.75,11900.0,25.5563,25.6474,25.5487,25.6323,11900.0
2007-06-19 13:00:00,33.76,33.77,33.64,33.65,17500.0,25.6398,25.6474,25.5487,25.5563,17500.0
2007-06-19 13:30:00,33.65,33.66,33.6,33.62,15000.0,25.5563,25.5639,25.5183,25.5335,15000.0
2007-06-19 14:00:00,33.64,33.66,33.58,33.6,26300.0,25.5487,25.5639,25.5031,25.5183,26300.0
2007-06-19 14:30:00,33.6,33.71,33.6,33.68,30600.0,25.5183,25.6019,25.5183,25.5791,30600.0
2007-06-19 15:00:00,33.69,33.76,33.69,33.72,35800.0,25.5867,25.6398,25.5867,25.6095,35800.0
2007-06-19 15:30:00,33.72,33.86,33.7,33.8,64700.0,25.6095,25.7158,25.5943,25.6702,64700.0
2007-06-20 09:30:00,33.86,33.86,33.65,33.76,77700.0,25.7158,25.7158,25.5563,25.6398,77700.0
2007-06-20 10:00:00,33.74,33.82,33.73,33.81,52000.0,25.6247,25.6854,25.6171,25.6778,52000.0
2007-06-20 10:30:00,33.81,33.89,33.81,33.88,48000.0,25.6778,25.7386,25.6778,25.731,48000.0
2007-06-20 11:00:00,33.89,33.89,33.66,33.7,67600.0,25.7386,25.7386,25.5639,25.5943,67600.0
2007-06-20 11:30:00,33.69,33.69,33.53,33.55,55000.0,25.5867,25.5867,25.4652,25.4804,55000.0
2007-06-20 12:00:00,33.55,33.63,33.44,33.61,34200.0,25.4804,25.5411,25.3968,25.5259,34200.0
2007-06-20 12:30:00,33.61,33.61,33.58,33.6,12400.0,25.5259,25.5259,25.5031,25.5183,12400.0
2007-06-20 13:00:00,33.59,33.6,33.25,33.3,48400.0,25.5107,25.5183,25.2525,25.2905,48400.0
2007-06-20 13:30:00,33.3,33.37,33.28,33.34,20000.0,25.2905,25.3437,25.2753,25.3209,20000.0
2007-06-20 14:00:00,33.34,33.44,33.23,33.29,26200.0,25.3209,25.3968,25.2373,25.2829,26200.0
2007-06-20 14:30:00,33.28,33.36,33.17,33.24,57700.0,25.2753,25.3361,25.1918,25.2449,57700.0
2007-06-20 15:00:00,33.24,33.24,33.04,33.04,48400.0,25.2449,25.2449,25.093,25.093,48400.0
2007-06-20 15:30:00,33.03,33.04,32.6,32.69,311800.0,25.0854,25.093,24.7589,24.8272,311800.0
2007-06-21 09:30:00,32.68,32.79,32.48,32.65,208900.0,24.8196,24.9032,24.6677,24.7968,208900.0
2007-06-21 10:00:00,32.65,33.08,32.65,32.91,80100.0,24.7968,25.1234,24.7968,24.9943,80100.0
2007-06-21 10:30:00,32.9,33.23,32.75,33.13,81600.0,24.9867,25.2373,24.8728,25.1614,81600.0
2007-06-21 11:00:00,33.13,33.32,33.06,33.18,36200.0,25.1614,25.3057,25.1082,25.1994,36200.0
2007-06-21 11:30:00,33.18,33.19,32.88,32.94,27500.0,25.1994,25.2069,24.9715,25.0171,27500.0
2007-06-21 12:00:00,32.98,33.11,32.91,33.02,26200.0,25.0475,25.1462,24.9943,25.0778,26200.0
2007-06-21 12:30:00,33.01,33.14,32.96,33.01,62500.0,25.0702,25.169,25.0323,25.0702,62500.0
2007-06-21 13:00:00,33.03,33.22,33.02,33.15,34800.0,25.0854,25.2297,25.0778,25.1766,34800.0
2007-06-21 13:30:00,33.2,33.42,33.18,33.41,29600.0,25.2145,25.3816,25.1994,25.374,29600.0
2007-06-21 14:00:00,33.43,33.45,33.14,33.15,28300.0,25.3892,25.4044,25.169,25.1766,28300.0
2007-06-21 14:30:00,33.14,33.16,32.96,33.1,33800.0,25.169,25.1842,25.0323,25.1386,33800.0
2007-06-21 15:00:00,33.11,33.15,33.0,33.04,28400.0,25.1462,25.1766,25.0626,25.093,28400.0
2007-06-21 15:30:00,33.06,33.15,33.03,33.14,50700.0,25.1082,25.1766,25.0854,25.169,50700.0
2007-06-22 09:30:00,33.17,33.49,33.13,33.43,54100.0,25.1918,25.4348,25.1614,25.3892,54100.0
2007-06-22 10:00:00,33.42,33.42,33.14,33.15,45200.0,25.3816,25.3816,25.169,25.1766,45200.0
2007-06-22 10:30:00,33.14,33.15,33.04,33.05,33800.0,25.169,25.1766,25.093,25.1006,33800.0
2007-06-22 11:00:00,33.05,33.15,32.95,33.04,43300.0,25.1006,25.1766,25.0247,25.093,43300.0
2007-06-22 11:30:00,33.05,33.13,32.84,33.0,18700.0,25.1006,25.1614,24.9411,25.0626,18700.0
2007-06-22 12:00:00,33.01,33.01,32.66,32.68,34500.0,25.0702,25.0702,24.8044,24.8196,34500.0
2007-06-22 12:30:00,32.67,32.75,32.53,32.7,48400.0,24.812,24.8728,24.7057,24.8348,48400.0
2007-06-22 13:00:00,32.71,32.92,32.55,32.9,52300.0,24.8424,25.0019,24.7209,24.9867,52300.0
2007-06-22 13:30:00,32.92,32.92,32.75,32.8,20900.0,25.0019,25.0019,24.8728,24.9108,20900.0
2007-06-22 14:00:00,32.8,32.8,32.63,32.78,19200.0,24.9108,24.9108,24.7816,24.8956,19200.0
2007-06-22 14:30:00,32.82,32.86,32.74,32.77,29700.0,24.9259,24.9563,24.8652,24.888,29700.0
2007-06-22 15:00:00,32.79,32.96,32.7,32.83,47800.0,24.9032,25.0323,24.8348,24.9335,47800.0
2007-06-22 15:30:00,32.83,32.94,32.65,32.79,148000.0,24.9335,25.0171,24.7968,24.9032,148000.0
2007-06-25 09:30:00,32.76,32.79,32.41,32.53,97400.0,24.8804,24.9032,24.6146,24.7057,97400.0
2007-06-25 10:00:00,32.59,32.96,32.57,32.95,70300.0,24.7513,25.0323,24.7361,25.0247,70300.0
2007-06-25 10:30:00,32.95,33.18,32.92,33.17,53800.0,25.0247,25.1994,25.0019,25.1918,53800.0
2007-06-25 11:00:00,33.17,33.28,33.06,33.09,37100.0,25.1918,25.2753,25.1082,25.131,37100.0
2007-06-25 11:30:00,33.09,33.13,32.78,32.84,30400.0,25.131,25.1614,24.8956,24.9411,30400.0
2007-06-25 12:00:00,32.86,33.15,32.84,33.15,17800.0,24.9563,25.1766,24.9411,25.1766,17800.0
2007-06-25 12:30:00,33.13,33.15,33.03,33.04,21900.0,25.1614,25.1766,25.0854,25.093,21900.0
2007-06-25 13:00:00,33.05,33.14,33.0,33.06,55500.0,25.1006,25.169,25.0626,25.1082,55500.0
2007-06-25 13:30:00,33.07,33.13,32.94,32.94,29500.0,25.1158,25.1614,25.0171,25.0171,29500.0
2007-06-25 14:00:00,32.95,32.99,32.77,32.82,49700.0,25.0247,25.0551,24.888,24.9259,49700.0
2007-06-25 14:30:00,32.78,32.81,32.64,32.69,63200.0,24.8956,24.9183,24.7892,24.8272,63200.0
2007-06-25 15:00:00,32.66,32.78,32.57,32.71,60500.0,24.8044,24.8956,24.7361,24.8424,60500.0
2007-06-25 15:30:00,32.71,32.79,32.51,32.6,88600.0,24.8424,24.9032,24.6905,24.7589,88600.0
2007-06-26 09:30:00,32.68,32.79,32.61,32.7,82200.0,24.8196,24.9032,24.7665,24.8348,82200.0
2007-06-26 10:00:00,32.69,32.75,32.57,32.65,88500.0,24.8272,24.8728,24.7361,24.7968,88500.0
2007-06-26 10:30:00,32.65,32.75,32.42,32.42,82600.0,24.7968,24.8728,24.6222,24.6222,82600.0
2007-06-26 11:00:00,32.42,32.7,32.42,32.54,58700.0,24.6222,24.8348,24.6222,24.7133,58700.0
2007-06-26 11:30:00,32.53,32.7,32.52,32.59,26700.0,24.7057,24.8348,24.6981,24.7513,26700.0
2007-06-26 12:00:00,32.6,32.64,32.44,32.49,33000.0,24.7589,24.7892,24.6373,24.6753,33000.0
2007-06-26 12:30:00,32.5,32.62,32.41,32.55,33200.0,24.6829,24.774,24.6146,24.7209,33200.0
2007-06-26 13:00:00,32.58,32.62,32.53,32.54,37400.0,24.7437,24.774,24.7057,24.7133,37400.0
2007-06-26 13:30:00,32.57,32.57,32.47,32.52,26900.0,24.7361,24.7361,24.6601,24.6981,26900.0
2007-06-26 14:00:00,32.53,32.57,32.48,32.54,38400.0,24.7057,24.7361,24.6677,24.7133,38400.0
2007-06-26 14:30:00,32.54,32.56,32.35,32.35,51600.0,24.7133,24.7285,24.569,24.569,51600.0
2007-06-26 15:00:00,32.35,32.44,31.74,31.87,307300.0,24.569,24.6373,24.1057,24.2044,307300.0
2007-06-26 15:30:00,31.87,31.96,31.72,31.96,108800.0,24.2044,24.2728,24.0905,24.2728,108800.0
2007-06-27 09:30:00,31.96,32.07,31.78,31.99,43200.0,24.2728,24.3563,24.1361,24.2956,43200.0
2007-06-27 10:00:00,32.0,32.0,31.75,31.82,64600.0,24.3032,24.3032,24.1133,24.1665,64600.0
2007-06-27 10:30:00,31.82,31.98,31.81,31.91,37300.0,24.1665,24.288,24.1589,24.2348,37300.0
2007-06-27 11:00:00,31.92,32.02,31.85,31.93,44500.0,24.2424,24.3184,24.1893,24.25,44500.0
2007-06-27 11:30:00,31.91,31.92,31.75,31.8,53600.0,24.2348,24.2424,24.1133,24.1513,53600.0
2007-06-27 12:00:00,31.83,31.97,31.83,31.94,32900.0,24.1741,24.2804,24.1741,24.2576,32900.0
2007-06-27 12:30:00,31.92,32.07,31.88,32.01,34900.0,24.2424,24.3563,24.212,24.3108,34900.0
2007-06-27 13:00:00,32.02,32.09,31.97,32.04,39300.0,24.3184,24.3715,24.2804,24.3336,39300.0
2007-06-27 13:30:00,32.02,32.1,31.92,32.07,32700.0,24.3184,24.3791,24.2424,24.3563,32700.0
2007-06-27 14:00:00,32.08,32.27,32.07,32.23,25800.0,24.3639,24.5082,24.3563,24.4779,25800.0
2007-06-27 14:30:00,32.22,32.28,32.19,32.21,26000.0,24.4703,24.5158,24.4475,24.4627,26000.0
2007-06-27 15:00:00,32.2,32.31,32.12,32.27,45300.0,24.4551,24.5386,24.3943,24.5082,45300.0
2007-06-27 15:30:00,32.27,32.38,32.22,32.27,72400.0,24.5082,24.5918,24.4703,24.5082,72400.0
2007-06-28 09:30:00,32.08,32.24,31.82,31.95,76500.0,24.3639,24.4854,24.1665,24.2652,76500.0
2007-06-28 10:00:00,31.98,32.13,31.96,32.0,49900.0,24.288,24.4019,24.2728,24.3032,49900.0
2007-06-28 10:30:00,31.98,32.05,31.95,32.01,41400.0,24.288,24.3411,24.2652,24.3108,41400.0
2007-06-28 11:00:00,32.0,32.0,31.8,31.82,26200.0,24.3032,24.3032,24.1513,24.1665,26200.0
2007-06-28 11:30:00,31.83,31.9,31.82,31.9,50900.0,24.1741,24.2272,24.1665,24.2272,50900.0
2007-06-28 12:00:00,31.9,31.97,31.88,31.91,45800.0,24.2272,24.2804,24.212,24.2348,45800.0
2007-06-28 12:30:00,31.92,31.95,31.87,31.92,37900.0,24.2424,24.2652,24.2044,24.2424,37900.0
2007-06-28 13:00:00,31.92,31.96,31.88,31.93,20900.0,24.2424,24.2728,24.212,24.25,20900.0
2007-06-28 13:30:00,31.92,31.96,31.85,31.85,29800.0,24.2424,24.2728,24.1893,24.1893,29800.0
2007-06-28 14:00:00,31.85,32.11,31.63,31.86,96600.0,24.1893,24.3867,24.0222,24.1968,96600.0
2007-06-28 14:30:00,31.86,31.86,31.7,31.81,78000.0,24.1968,24.1968,24.0753,24.1589,78000.0
2007-06-28 15:00:00,31.8,31.82,31.66,31.69,100900.0,24.1513,24.1665,24.045,24.0677,100900.0
2007-06-28 15:30:00,31.7,31.8,31.59,31.61,156700.0,24.0753,24.1513,23.9918,24.007,156700.0
2007-06-29 09:30:00,31.74,32.17,31.7,31.98,59500.0,24.1057,24.4323,24.0753,24.288,59500.0
2007-06-29 10:00:00,31.95,32.16,31.95,32.14,59700.0,24.2652,24.4247,24.2652,24.4095,59700.0
2007-06-29 10:30:00,32.15,32.2,32.08,32.2,44900.0,24.4171,24.4551,24.3639,24.4551,44900.0
2007-06-29 11:00:00,32.2,32.27,32.14,32.2,62200.0,24.4551,24.5082,24.4095,24.4551,62200.0
2007-06-29 11:30:00,32.2,32.22,32.03,32.08,41000.0,24.4551,24.4703,24.326,24.3639,41000.0
2007-06-29 12:00:00,32.07,32.14,31.96,31.99,36900.0,24.3563,24.4095,24.2728,24.2956,36900.0
2007-06-29 12:30:00,31.97,32.05,31.87,32.02,29200.0,24.2804,24.3411,24.2044,24.3184,29200.0
2007-06-29 13:00:00,32.03,32.17,32.0,32.15,59400.0,24.326,24.4323,24.3032,24.4171,59400.0
2007-06-29 13:30:00,32.16,32.27,32.13,32.26,64800.0,24.4247,24.5082,24.4019,24.5006,64800.0
2007-06-29 14:00:00,32.26,32.27,32.1,32.17,75100.0,24.5006,24.5082,24.3791,24.4323,75100.0
2007-06-29 14:30:00,32.17,32.27,32.11,32.24,56700.0,24.4323,24.5082,24.3867,24.4854,56700.0
2007-06-29 15:00:00,32.23,32.26,32.0,32.04,99500.0,24.4779,24.5006,24.3032,24.3336,99500.0
2007-06-29 15:30:00,32.04,32.21,32.0,32.15,127600.0,24.3336,24.4627,24.3032,24.4171,127600.0
2007-07-02 09:30:00,32.18,32.37,31.88,32.37,89300.0,24.4399,24.5842,24.212,24.5842,89300.0
2007-07-02 10:00:00,32.36,32.44,32.28,32.28,48100.0,24.5766,24.6373,24.5158,24.5158,48100.0
2007-07-02 10:30:00,32.3,32.42,32.3,32.33,35500.0,24.531,24.6222,24.531,24.5538,35500.0
2007-07-02 11:00:00,32.32,32.41,32.22,32.27,45400.0,24.5462,24.6146,24.4703,24.5082,45400.0
2007-07-02 11:30:00,32.28,32.31,32.15,32.16,24600.0,24.5158,24.5386,24.4171,24.4247,24600.0
2007-07-02 12:00:00,32.17,32.37,32.17,32.28,27000.0,24.4323,24.5842,24.4323,24.5158,27000.0
2007-07-02 12:30:00,32.28,32.37,32.27,32.31,20100.0,24.5158,24.5842,24.5082,24.5386,20100.0
2007-07-02 13:00:00,32.32,32.38,32.3,32.3,23500.0,24.5462,24.5918,24.531,24.531,23500.0
2007-07-02 13:30:00,32.32,32.44,32.25,32.41,43700.0,24.5462,24.6373,24.493,24.6146,43700.0
2007-07-02 14:00:00,32.4,32.42,32.3,32.31,32500.0,24.607,24.6222,24.531,24.5386,32500.0
2007-07-02 14:30:00,32.35,32.45,32.33,32.43,40300.0,24.569,24.6449,24.5538,24.6297,40300.0
2007-07-02 15:00:00,32.43,32.44,32.35,32.36,35000.0,24.6297,24.6373,24.569,24.5766,35000.0
2007-07-02 15:30:00,32.37,32.43,32.3,32.31,52300.0,24.5842,24.6297,24.531,24.5386,52300.0
2007-07-03 09:30:00,32.32,32.42,32.32,32.37,20900.0,24.5462,24.6222,24.5462,24.5842,20900.0
2007-07-03 10:00:00,32.37,32.43,32.27,32.41,52900.0,24.5842,24.6297,24.5082,24.6146,52900.0
2007-07-03 10:30:00,32.43,32.53,32.38,32.52,65400.0,24.6297,24.7057,24.5918,24.6981,65400.0
2007-07-03 11:00:00,32.51,32.66,32.45,32.46,65100.0,24.6905,24.8044,24.6449,24.6525,65100.0
2007-07-03 11:30:00,32.47,32.5,32.28,32.5,63800.0,24.6601,24.6829,24.5158,24.6829,63800.0
2007-07-03 12:00:00,32.49,32.64,32.36,32.6,36200.0,24.6753,24.7892,24.5766,24.7589,36200.0
2007-07-03 12:30:00,32.61,32.64,32.47,32.51,31600.0,24.7665,24.7892,24.6601,24.6905,31600.0
2007-07-05 09:30:00,32.74,32.83,32.58,32.83,71100.0,24.8652,24.9335,24.7437,24.9335,71100.0
2007-07-05 10:00:00,32.83,32.84,32.55,32.6,38200.0,24.9335,24.9411,24.7209,24.7589,38200.0
2007-07-05 10:30:00,32.63,32.79,32.62,32.79,33200.0,24.7816,24.9032,24.774,24.9032,33200.0
2007-07-05 11:00:00,32.78,32.78,32.53,32.6,29600.0,24.8956,24.8956,24.7057,24.7589,29600.0
2007-07-05 11:30:00,32.6,32.72,32.59,32.63,44900.0,24.7589,24.85,24.7513,24.7816,44900.0
2007-07-05 12:00:00,32.61,32.7,32.55,32.59,33500.0,24.7665,24.8348,24.7209,24.7513,33500.0
2007-07-05 12:30:00,32.58,32.66,32.52,32.63,26500.0,24.7437,24.8044,24.6981,24.7816,26500.0
2007-07-05 13:00:00,32.62,32.63,32.58,32.58,23300.0,24.774,24.7816,24.7437,24.7437,23300.0
2007-07-05 13:30:00,32.58,32.61,32.52,32.52,22500.0,24.7437,24.7665,24.6981,24.6981,22500.0
2007-07-05 14:00:00,32.52,32.67,32.46,32.57,31300.0,24.6981,24.812,24.6525,24.7361,31300.0
2007-07-05 14:30:00,32.57,32.63,32.52,32.57,23100.0,24.7361,24.7816,24.6981,24.7361,23100.0
2007-07-05 15:00:00,32.57,32.62,32.5,32.57,33700.0,24.7361,24.774,24.6829,24.7361,33700.0
2007-07-05 15:30:00,32.56,32.61,32.5,32.57,50300.0,24.7285,24.7665,24.6829,24.7361,50300.0
2007-07-06 09:30:00,32.83,32.89,32.66,32.8,46900.0,24.9335,24.9791,24.8044,24.9108,46900.0
2007-07-06 10:00:00,32.8,32.94,32.75,32.93,42700.0,24.9108,25.0171,24.8728,25.0095,42700.0
2007-07-06 10:30:00,32.93,32.94,32.72,32.74,37300.0,25.0095,25.0171,24.85,24.8652,37300.0
2007-07-06 11:00:00,32.75,32.97,32.75,32.96,22000.0,24.8728,25.0399,24.8728,25.0323,22000.0
2007-07-06 11:30:00,32.97,32.97,32.86,32.89,26200.0,25.0399,25.0399,24.9563,24.9791,26200.0
2007-07-06 12:00:00,32.89,32.91,32.77,32.79,21000.0,24.9791,24.9943,24.888,24.9032,21000.0
2007-07-06 12:30:00,32.79,32.84,32.78,32.79,13300.0,24.9032,24.9411,24.8956,24.9032,13300.0
2007-07-06 13:00:00,32.79,32.82,32.72,32.76,20000.0,24.9032,24.9259,24.85,24.8804,20000.0
2007-07-06 13:30:00,32.76,32.85,32.76,32.85,18400.0,24.8804,24.9487,24.8804,24.9487,18400.0
2007-07-06 14:00:00,32.84,32.89,32.78,32.81,30200.0,24.9411,24.9791,24.8956,24.9183,30200.0
2007-07-06 14:30:00,32.81,32.81,32.71,32.76,22300.0,24.9183,24.9183,24.8424,24.8804,22300.0
2007-07-06 15:00:00,32.76,32.77,32.62,32.7,45100.0,24.8804,24.888,24.774,24.8348,45100.0
2007-07-06 15:30:00,32.69,32.72,32.63,32.65,58600.0,24.8272,24.85,24.7816,24.7968,58600.0
2007-07-09 09:30:00,32.78,32.79,32.15,32.39,36100.0,24.8956,24.9032,24.4171,24.5994,36100.0
2007-07-09 10:00:00,32.39,32.4,32.23,32.25,31200.0,24.5994,24.607,24.4779,24.493,31200.0
2007-07-09 10:30:00,32.26,32.32,32.23,32.31,23600.0,24.5006,24.5462,24.4779,24.5386,23600.0
2007-07-09 11:00:00,32.3,32.3,32.21,32.22,23800.0,24.531,24.531,24.4627,24.4703,23800.0
2007-07-09 11:30:00,32.22,32.23,32.19,32.23,9400.0,24.4703,24.4779,24.4475,24.4779,9400.0
2007-07-09 12:00:00,32.22,32.23,32.16,32.17,13700.0,24.4703,24.4779,24.4247,24.4323,13700.0
2007-07-09 12:30:00,32.17,32.21,32.14,32.14,13100.0,24.4323,24.4627,24.4095,24.4095,13100.0
2007-07-09 13:00:00,32.14,32.15,32.03,32.15,16300.0,24.4095,24.4171,24.326,24.4171,16300.0
2007-07-09 13:30:00,32.14,32.17,32.07,32.08,20100.0,24.4095,24.4323,24.3563,24.3639,20100.0
2007-07-09 14:00:00,32.11,32.11,32.05,32.06,21100.0,24.3867,24.3867,24.3411,24.3487,21100.0
2007-07-09 14:30:00,32.05,32.16,32.0,32.02,17900.0,24.3411,24.4247,24.3032,24.3184,17900.0
2007-07-09 15:00:00,32.01,32.06,31.98,31.98,48600.0,24.3108,24.3487,24.288,24.288,48600.0
2007-07-09 15:30:00,31.98,32.01,31.9,31.91,37700.0,24.288,24.3108,24.2272,24.2348,37700.0
2007-07-10 09:30:00,31.9,31.91,31.66,31.77,48600.0,24.2272,24.2348,24.045,24.1285,48600.0
2007-07-10 10:00:00,31.77,31.9,31.74,31.81,54700.0,24.1285,24.2272,24.1057,24.1589,54700.0
2007-07-10 10:30:00,31.81,31.9,31.78,31.88,40700.0,24.1589,24.2272,24.1361,24.212,40700.0
2007-07-10 11:00:00,31.87,31.97,31.87,31.96,33300.0,24.2044,24.2804,24.2044,24.2728,33300.0
2007-07-10 11:30:00,31.97,32.16,31.97,32.09,30600.0,24.2804,24.4247,24.2804,24.3715,30600.0
2007-07-10 12:00:00,32.1,32.17,32.02,32.03,28700.0,24.3791,24.4323,24.3184,24.326,28700.0
2007-07-10 12:30:00,32.03,32.06,31.9,31.9,22000.0,24.326,24.3487,24.2272,24.2272,22000.0
2007-07-10 13:00:00,31.91,32.0,31.82,31.99,25100.0,24.2348,24.3032,24.1665,24.2956,25100.0
2007-07-10 13:30:00,31.99,32.04,31.9,31.9,38000.0,24.2956,24.3336,24.2272,24.2272,38000.0
2007-07-10 14:00:00,31.9,31.94,31.9,31.9,29200.0,24.2272,24.2576,24.2272,24.2272,29200.0
2007-07-10 14:30:00,31.9,31.91,31.73,31.74,24600.0,24.2272,24.2348,24.0981,24.1057,24600.0
2007-07-10 15:00:00,31.73,31.85,31.73,31.77,33000.0,24.0981,24.1893,24.0981,24.1285,33000.0
2007-07-10 15:30:00,31.79,31.79,31.75,31.75,65600.0,24.1437,24.1437,24.1133,24.1133,65600.0
2007-07-11 09:30:00,31.74,31.86,31.54,31.56,34400.0,24.1057,24.1968,23.9538,23.969,34400.0
2007-07-11 10:00:00,31.56,31.81,31.55,31.69,26000.0,23.969,24.1589,23.9614,24.0677,26000.0
2007-07-11 10:30:00,31.67,31.68,31.58,31.64,17400.0,24.0525,24.0601,23.9842,24.0298,17400.0
2007-07-11 11:00:00,31.62,31.72,31.62,31.71,18300.0,24.0146,24.0905,24.0146,24.0829,18300.0
2007-07-11 11:30:00,31.7,31.74,31.67,31.67,12400.0,24.0753,24.1057,24.0525,24.0525,12400.0
2007-07-11 12:00:00,31.67,31.72,31.65,31.65,14000.0,24.0525,24.0905,24.0374,24.0374,14000.0
2007-07-11 12:30:00,31.65,31.69,31.65,31.65,13000.0,24.0374,24.0677,24.0374,24.0374,13000.0
2007-07-11 13:00:00,31.65,31.68,31.64,31.64,12700.0,24.0374,24.0601,24.0298,24.0298,12700.0
2007-07-11 13:30:00,31.65,31.7,31.63,31.63,20600.0,24.0374,24.0753,24.0222,24.0222,20600.0
2007-07-11 14:00:00,31.63,31.63,31.58,31.59,20100.0,24.0222,24.0222,23.9842,23.9918,20100.0
2007-07-11 14:30:00,31.61,31.63,31.57,31.58,20600.0,24.007,24.0222,23.9766,23.9842,20600.0
2007-07-11 15:00:00,31.58,31.66,31.57,31.66,28800.0,23.9842,24.045,23.9766,24.045,28800.0
2007-07-11 15:30:00,31.66,31.69,31.58,31.69,55900.0,24.045,24.0677,23.9842,24.0677,55900.0
2007-07-12 09:30:00,31.82,32.2,31.82,32.2,38000.0,24.1665,24.4551,24.1665,24.4551,38000.0
2007-07-12 10:00:00,32.17,32.24,32.14,32.21,24800.0,24.4323,24.4854,24.4095,24.4627,24800.0
2007-07-12 10:30:00,32.22,32.24,32.08,32.08,24700.0,24.4703,24.4854,24.3639,24.3639,24700.0
2007-07-12 11:00:00,32.07,32.13,32.01,32.13,15400.0,24.3563,24.4019,24.3108,24.4019,15400.0
2007-07-12 11:30:00,32.12,32.24,32.12,32.22,10800.0,24.3943,24.4854,24.3943,24.4703,10800.0
2007-07-12 12:00:00,32.23,32.28,32.22,32.27,18000.0,24.4779,24.5158,24.4703,24.5082,18000.0
2007-07-12 12:30:00,32.27,32.27,32.17,32.25,29700.0,24.5082,24.5082,24.4323,24.493,29700.0
2007-07-12 13:00:00,32.25,32.26,32.18,32.19,15500.0,24.493,24.5006,24.4399,24.4475,15500.0
2007-07-12 13:30:00,32.21,32.22,32.17,32.19,15700.0,24.4627,24.4703,24.4323,24.4475,15700.0
2007-07-12 14:00:00,32.19,32.21,32.14,32.14,14600.0,24.4475,24.4627,24.4095,24.4095,14600.0
2007-07-12 14:30:00,32.14,32.22,32.14,32.2,14900.0,24.4095,24.4703,24.4095,24.4551,14900.0
2007-07-12 15:00:00,32.22,32.26,32.19,32.26,24600.0,24.4703,24.5006,24.4475,24.5006,24600.0
2007-07-12 15:30:00,32.24,32.3,32.11,32.25,46500.0,24.4854,24.531,24.3867,24.493,46500.0
2007-07-13 09:30:00,32.08,32.31,32.07,32.11,58600.0,24.3639,24.5386,24.3563,24.3867,58600.0
2007-07-13 10:00:00,32.15,32.19,31.98,31.98,44800.0,24.4171,24.4475,24.288,24.288,44800.0
2007-07-13 10:30:00,31.98,32.13,31.95,32.08,34100.0,24.288,24.4019,24.2652,24.3639,34100.0
2007-07-13 11:00:00,32.08,32.1,32.05,32.1,10000.0,24.3639,24.3791,24.3411,24.3791,10000.0
2007-07-13 11:30:00,32.06,32.08,31.96,31.96,12000.0,24.3487,24.3639,24.2728,24.2728,12000.0
2007-07-13 12:00:00,31.95,32.01,31.94,31.94,14000.0,24.2652,24.3108,24.2576,24.2576,14000.0
2007-07-13 12:30:00,31.95,32.08,31.94,32.06,7700.0,24.2652,24.3639,24.2576,24.3487,7700.0
2007-07-13 13:00:00,32.06,32.18,32.05,32.15,9300.0,24.3487,24.4399,24.3411,24.4171,9300.0
2007-07-13 13:30:00,32.13,32.17,32.01,32.15,17000.0,24.4019,24.4323,24.3108,24.4171,17000.0
2007-07-13 14:00:00,32.14,32.14,32.03,32.03,9200.0,24.4095,24.4095,24.326,24.326,9200.0
2007-07-13 14:30:00,32.05,32.17,32.05,32.16,9700.0,24.3411,24.4323,24.3411,24.4247,9700.0
2007-07-13 15:00:00,32.16,32.19,32.14,32.18,16200.0,24.4247,24.4475,24.4095,24.4399,16200.0
2007-07-13 15:30:00,32.19,32.24,32.16,32.24,40000.0,24.4475,24.4854,24.4247,24.4854,40000.0
2007-07-16 09:30:00,32.07,32.1,31.95,32.04,39600.0,24.3563,24.3791,24.2652,24.3336,39600.0
2007-07-16 10:00:00,32.02,32.02,31.91,31.97,21500.0,24.3184,24.3184,24.2348,24.2804,21500.0
2007-07-16 10:30:00,31.97,31.97,31.93,31.96,14700.0,24.2804,24.2804,24.25,24.2728,14700.0
2007-07-16 11:00:00,31.94,32.03,31.94,31.99,21500.0,24.2576,24.326,24.2576,24.2956,21500.0
2007-07-16 11:30:00,31.99,32.03,31.99,32.02,10800.0,24.2956,24.326,24.2956,24.3184,10800.0
2007-07-16 12:00:00,32.03,32.03,31.97,31.99,13200.0,24.326,24.326,24.2804,24.2956,13200.0
2007-07-16 12:30:00,31.98,32.01,31.98,31.98,9000.0,24.288,24.3108,24.288,24.288,9000.0
2007-07-16 13:00:00,31.99,32.0,31.92,31.92,22300.0,24.2956,24.3032,24.2424,24.2424,22300.0
2007-07-16 13:30:00,31.93,31.93,31.8,31.81,22100.0,24.25,24.25,24.1513,24.1589,22100.0
2007-07-16 14:00:00,31.81,31.84,31.8,31.84,12400.0,24.1589,24.1817,24.1513,24.1817,12400.0
2007-07-16 14:30:00,31.82,32.01,31.8,31.84,23300.0,24.1665,24.3108,24.1513,24.1817,23300.0
2007-07-16 15:00:00,31.84,31.96,31.84,31.9,15100.0,24.1817,24.2728,24.1817,24.2272,15100.0
2007-07-16 15:30:00,31.9,31.94,31.82,31.84,62700.0,24.2272,24.2576,24.1665,24.1817,62700.0
2007-07-17 09:30:00,31.8,32.06,31.8,32.02,24100.0,24.1513,24.3487,24.1513,24.3184,24100.0
2007-07-17 10:00:00,32.0,32.06,31.98,32.05,13500.0,24.3032,24.3487,24.288,24.3411,13500.0
2007-07-17 10:30:00,32.05,32.06,31.87,31.89,13300.0,24.3411,24.3487,24.2044,24.2196,13300.0
2007-07-17 11:00:00,31.88,31.99,31.86,31.94,15700.0,24.212,24.2956,24.1968,24.2576,15700.0
2007-07-17 11:30:00,31.94,31.94,31.81,31.88,32500.0,24.2576,24.2576,24.1589,24.212,32500.0
2007-07-17 12:00:00,31.89,31.9,31.86,31.86,5600.0,24.2196,24.2272,24.1968,24.1968,5600.0
2007-07-17 12:30:00,31.85,31.88,31.84,31.86,9300.0,24.1893,24.212,24.1817,24.1968,9300.0
2007-07-17 13:00:00,31.85,31.87,31.8,31.81,12700.0,24.1893,24.2044,24.1513,24.1589,12700.0
2007-07-17 13:30:00,31.8,31.81,31.8,31.8,29900.0,24.1513,24.1589,24.1513,24.1513,29900.0
2007-07-17 14:00:00,31.79,31.81,31.72,31.74,32500.0,24.1437,24.1589,24.0905,24.1057,32500.0
2007-07-17 14:30:00,31.74,31.81,31.73,31.76,20700.0,24.1057,24.1589,24.0981,24.1209,20700.0
2007-07-17 15:00:00,31.75,31.8,31.73,31.77,28500.0,24.1133,24.1513,24.0981,24.1285,28500.0
2007-07-17 15:30:00,31.76,31.79,31.65,31.66,39200.0,24.1209,24.1437,24.0374,24.045,39200.0
2007-07-18 09:30:00,31.6,31.66,31.1,31.45,18900.0,23.9994,24.045,23.6196,23.8855,18900.0
2007-07-18 10:00:00,31.45,31.53,31.28,31.39,26700.0,23.8855,23.9462,23.7564,23.8399,26700.0
2007-07-18 10:30:00,31.38,31.39,31.15,31.26,26000.0,23.8323,23.8399,23.6576,23.7412,26000.0
2007-07-18 11:00:00,31.23,31.33,31.23,31.28,16700.0,23.7184,23.7943,23.7184,23.7564,16700.0
2007-07-18 11:30:00,31.27,31.27,30.57,30.78,70100.0,23.7488,23.7488,23.2171,23.3766,70100.0
2007-07-18 12:00:00,30.82,31.0,30.57,30.75,43900.0,23.407,23.5437,23.2171,23.3538,43900.0
2007-07-18 12:30:00,30.72,31.05,30.72,30.99,23100.0,23.331,23.5817,23.331,23.5361,23100.0
2007-07-18 13:00:00,30.98,31.1,30.84,31.09,13100.0,23.5285,23.6196,23.4222,23.6121,13100.0
2007-07-18 13:30:00,31.1,31.21,31.05,31.05,15700.0,23.6196,23.7032,23.5817,23.5817,15700.0
2007-07-18 14:00:00,31.05,31.12,30.86,30.88,14900.0,23.5817,23.6348,23.4374,23.4526,14900.0
2007-07-18 14:30:00,30.91,31.0,30.88,31.0,16500.0,23.4753,23.5437,23.4526,23.5437,16500.0
2007-07-18 15:00:00,31.0,31.06,30.94,31.06,26000.0,23.5437,23.5893,23.4981,23.5893,26000.0
2007-07-18 15:30:00,31.05,31.3,31.02,31.27,40800.0,23.5817,23.7715,23.5589,23.7488,40800.0
2007-07-19 09:30:00,31.69,31.69,31.44,31.52,22600.0,24.0677,24.0677,23.8779,23.9386,22600.0
2007-07-19 10:00:00,31.55,31.58,31.53,31.55,16400.0,23.9614,23.9842,23.9462,23.9614,16400.0
2007-07-19 10:30:00,31.55,31.6,31.52,31.52,17400.0,23.9614,23.9994,23.9386,23.9386,17400.0
2007-07-19 11:00:00,31.53,31.58,31.51,31.52,17200.0,23.9462,23.9842,23.931,23.9386,17200.0
2007-07-19 11:30:00,31.51,31.52,31.51,31.52,8100.0,23.931,23.9386,23.931,23.9386,8100.0
2007-07-19 12:00:00,31.51,31.51,31.47,31.51,20400.0,23.931,23.931,23.9007,23.931,20400.0
2007-07-19 12:30:00,31.5,31.54,31.49,31.52,14100.0,23.9234,23.9538,23.9158,23.9386,14100.0
2007-07-19 13:00:00,31.52,31.55,31.52,31.54,11400.0,23.9386,23.9614,23.9386,23.9538,11400.0
2007-07-19 13:30:00,31.55,31.57,31.51,31.56,18500.0,23.9614,23.9766,23.931,23.969,18500.0
2007-07-19 14:00:00,31.57,31.58,31.51,31.53,15000.0,23.9766,23.9842,23.931,23.9462,15000.0
2007-07-19 14:30:00,31.53,31.62,31.52,31.62,19000.0,23.9462,24.0146,23.9386,24.0146,19000.0
2007-07-19 15:00:00,31.63,31.75,31.63,31.75,44800.0,24.0222,24.1133,24.0222,24.1133,44800.0
2007-07-19 15:30:00,31.75,31.81,31.74,31.78,51500.0,24.1133,24.1589,24.1057,24.1361,51500.0
2007-07-20 09:30:00,31.71,31.77,30.91,30.96,87100.0,24.0829,24.1285,23.4753,23.5133,87100.0
2007-07-20 10:00:00,31.0,31.42,31.0,31.24,28600.0,23.5437,23.8627,23.5437,23.726,28600.0
2007-07-20 10:30:00,31.24,31.3,31.1,31.24,11900.0,23.726,23.7715,23.6196,23.726,11900.0
2007-07-20 11:00:00,31.21,31.24,30.77,30.79,25600.0,23.7032,23.726,23.369,23.3842,25600.0
2007-07-20 11:30:00,30.91,30.99,30.76,30.77,21800.0,23.4753,23.5361,23.3614,23.369,21800.0
2007-07-20 12:00:00,30.77,31.04,30.69,31.04,27200.0,23.369,23.5741,23.3083,23.5741,27200.0
2007-07-20 12:30:00,31.01,31.09,30.89,30.92,10800.0,23.5513,23.6121,23.4602,23.4829,10800.0
2007-07-20 13:00:00,30.93,30.98,30.84,30.91,8300.0,23.4905,23.5285,23.4222,23.4753,8300.0
2007-07-20 13:30:00,30.9,31.09,30.88,31.07,5500.0,23.4678,23.6121,23.4526,23.5969,5500.0
2007-07-20 14:00:00,31.07,31.18,30.98,31.12,19300.0,23.5969,23.6804,23.5285,23.6348,19300.0
2007-07-20 14:30:00,31.0,31.03,30.76,30.85,20200.0,23.5437,23.5665,23.3614,23.4298,20200.0
2007-07-20 15:00:00,30.82,30.93,30.72,30.88,23100.0,23.407,23.4905,23.331,23.4526,23100.0
2007-07-20 15:30:00,30.88,30.9,30.7,30.74,34600.0,23.4526,23.4678,23.3159,23.3462,34600.0
2007-07-23 09:30:00,31.0,31.32,31.0,31.22,41300.0,23.5437,23.7867,23.5437,23.7108,41300.0
2007-07-23 10:00:00,31.22,31.24,31.05,31.08,32600.0,23.7108,23.726,23.5817,23.6045,32600.0
2007-07-23 10:30:00,31.08,31.35,31.08,31.35,32800.0,23.6045,23.8095,23.6045,23.8095,32800.0
2007-07-23 11:00:00,31.34,31.38,31.22,31.23,17000.0,23.8019,23.8323,23.7108,23.7184,17000.0
2007-07-23 11:30:00,31.24,31.26,31.11,31.12,10100.0,23.726,23.7412,23.6272,23.6348,10100.0
2007-07-23 12:00:00,31.15,31.17,31.11,31.16,6900.0,23.6576,23.6728,23.6272,23.6652,6900.0
2007-07-23 12:30:00,31.16,31.18,31.04,31.04,22200.0,23.6652,23.6804,23.5741,23.5741,22200.0
2007-07-23 13:00:00,31.04,31.05,30.98,30.98,11100.0,23.5741,23.5817,23.5285,23.5285,11100.0
2007-07-23 13:30:00,30.97,31.02,30.86,30.88,16000.0,23.5209,23.5589,23.4374,23.4526,16000.0
2007-07-23 14:00:00,30.9,30.94,30.84,30.91,15300.0,23.4678,23.4981,23.4222,23.4753,15300.0
2007-07-23 14:30:00,30.91,31.02,30.89,30.92,10700.0,23.4753,23.5589,23.4602,23.4829,10700.0
2007-07-23 15:00:00,30.92,30.99,30.84,30.99,15400.0,23.4829,23.5361,23.4222,23.5361,15400.0
2007-07-23 15:30:00,30.99,30.99,30.83,30.84,37000.0,23.5361,23.5361,23.4146,23.4222,37000.0
2007-07-24 09:30:00,30.5,30.77,30.48,30.6,25200.0,23.164,23.369,23.1488,23.2399,25200.0
2007-07-24 10:00:00,30.6,30.67,30.44,30.44,27400.0,23.2399,23.2931,23.1184,23.1184,27400.0
2007-07-24 10:30:00,30.44,30.61,30.42,30.45,27600.0,23.1184,23.2475,23.1032,23.126,27600.0
2007-07-24 11:00:00,30.45,30.56,30.44,30.45,24800.0,23.126,23.2095,23.1184,23.126,24800.0
2007-07-24 11:30:00,30.47,30.51,30.41,30.5,20600.0,23.1412,23.1716,23.0956,23.164,20600.0
2007-07-24 12:00:00,30.52,30.59,30.42,30.58,16600.0,23.1792,23.2323,23.1032,23.2247,16600.0
2007-07-24 12:30:00,30.56,30.63,30.4,30.49,37000.0,23.2095,23.2627,23.088,23.1564,37000.0
2007-07-24 13:00:00,30.49,30.54,30.46,30.46,22100.0,23.1564,23.1943,23.1336,23.1336,22100.0
2007-07-24 13:30:00,30.46,30.5,30.44,30.5,26200.0,23.1336,23.164,23.1184,23.164,26200.0
2007-07-24 14:00:00,30.5,30.5,30.41,30.42,43500.0,23.164,23.164,23.0956,23.1032,43500.0
2007-07-24 14:30:00,30.42,30.45,30.33,30.34,51900.0,23.1032,23.126,23.0349,23.0424,51900.0
2007-07-24 15:00:00,30.34,30.46,30.29,30.32,75700.0,23.0424,23.1336,23.0045,23.0273,75700.0
2007-07-24 15:30:00,30.3,30.39,30.24,30.33,71800.0,23.0121,23.0804,22.9665,23.0349,71800.0
2007-07-25 09:30:00,30.46,30.64,30.43,30.46,25900.0,23.1336,23.2703,23.1108,23.1336,25900.0
2007-07-25 10:00:00,30.48,30.49,30.23,30.33,33100.0,23.1488,23.1564,22.9589,23.0349,33100.0
2007-07-25 10:30:00,30.33,30.39,30.13,30.36,77400.0,23.0349,23.0804,22.883,23.0576,77400.0
2007-07-25 11:00:00,30.37,30.49,30.23,30.45,54000.0,23.0652,23.1564,22.9589,23.126,54000.0
2007-07-25 11:30:00,30.45,30.45,30.31,30.35,27600.0,23.126,23.126,23.0197,23.05,27600.0
2007-07-25 12:00:00,30.36,30.37,30.26,30.35,16200.0,23.0576,23.0652,22.9817,23.05,16200.0
2007-07-25 12:30:00,30.35,30.35,30.25,30.28,19000.0,23.05,23.05,22.9741,22.9969,19000.0
2007-07-25 13:00:00,30.28,30.29,30.14,30.18,20600.0,22.9969,23.0045,22.8906,22.9209,20600.0
2007-07-25 13:30:00,30.18,30.3,30.14,30.17,26400.0,22.9209,23.0121,22.8906,22.9133,26400.0
2007-07-25 14:00:00,30.17,30.31,30.1,30.28,29000.0,22.9133,23.0197,22.8602,22.9969,29000.0
2007-07-25 14:30:00,30.26,30.27,30.23,30.27,17000.0,22.9817,22.9893,22.9589,22.9893,17000.0
2007-07-25 15:00:00,30.26,30.57,30.26,30.46,31600.0,22.9817,23.2171,22.9817,23.1336,31600.0
2007-07-25 15:30:00,30.48,30.56,30.38,30.56,39100.0,23.1488,23.2095,23.0728,23.2095,39100.0
2007-07-26 09:30:00,30.11,30.32,30.06,30.09,36700.0,22.8678,23.0273,22.8298,22.8526,36700.0
2007-07-26 10:00:00,30.1,30.44,30.06,30.2,34000.0,22.8602,23.1184,22.8298,22.9361,34000.0
2007-07-26 10:30:00,30.21,30.24,30.07,30.15,34100.0,22.9437,22.9665,22.8374,22.8981,34100.0
2007-07-26 11:00:00,30.14,30.2,30.03,30.15,42300.0,22.8906,22.9361,22.807,22.8981,42300.0
2007-07-26 11:30:00,30.14,30.15,29.76,29.98,54500.0,22.8906,22.8981,22.602,22.769,54500.0
2007-07-26 12:00:00,29.97,30.02,29.75,29.78,21300.0,22.7614,22.7994,22.5944,22.6171,21300.0
2007-07-26 12:30:00,29.79,29.87,29.58,29.83,33100.0,22.6247,22.6855,22.4652,22.6551,33100.0
2007-07-26 13:00:00,29.86,29.98,29.66,29.68,29700.0,22.6779,22.769,22.526,22.5412,29700.0
2007-07-26 13:30:00,29.68,29.76,29.5,29.51,39900.0,22.5412,22.602,22.4045,22.4121,39900.0
2007-07-26 14:00:00,29.52,29.59,29.36,29.43,39400.0,22.4197,22.4728,22.2982,22.3513,39400.0
2007-07-26 14:30:00,29.46,29.6,29.35,29.54,44100.0,22.3741,22.4804,22.2906,22.4349,44100.0
2007-07-26 15:00:00,29.53,29.95,29.34,29.62,54200.0,22.4273,22.7463,22.283,22.4956,54200.0
2007-07-26 15:30:00,29.61,30.03,29.57,29.92,91100.0,22.488,22.807,22.4577,22.7235,91100.0
2007-07-27 09:30:00,29.99,30.02,29.6,29.83,52400.0,22.7766,22.7994,22.4804,22.6551,52400.0
2007-07-27 10:00:00,29.82,30.2,29.62,30.13,74400.0,22.6475,22.9361,22.4956,22.883,74400.0
2007-07-27 10:30:00,30.13,30.19,29.97,29.98,56600.0,22.883,22.9285,22.7614,22.769,56600.0
2007-07-27 11:00:00,29.97,30.0,29.81,29.81,37200.0,22.7614,22.7842,22.6399,22.6399,37200.0
2007-07-27 11:30:00,29.82,29.89,29.74,29.74,34000.0,22.6475,22.7007,22.5868,22.5868,34000.0
2007-07-27 12:00:00,29.74,29.75,29.62,29.7,37400.0,22.5868,22.5944,22.4956,22.5564,37400.0
2007-07-27 12:30:00,29.69,29.83,29.62,29.65,27300.0,22.5488,22.6551,22.4956,22.5184,27300.0
2007-07-27 13:00:00,29.65,29.73,29.59,29.65,20900.0,22.5184,22.5792,22.4728,22.5184,20900.0
2007-07-27 13:30:00,29.64,29.64,29.57,29.6,34400.0,22.5108,22.5108,22.4577,22.4804,34400.0
2007-07-27 14:00:00,29.6,29.6,29.34,29.43,42100.0,22.4804,22.4804,22.283,22.3513,42100.0
2007-07-27 14:30:00,29.38,29.71,29.35,29.55,32800.0,22.3134,22.564,22.2906,22.4425,32800.0
2007-07-27 15:00:00,29.58,29.78,29.47,29.56,44600.0,22.4652,22.6171,22.3817,22.4501,44600.0
2007-07-27 15:30:00,29.54,29.69,29.16,29.29,77400.0,22.4349,22.5488,22.1463,22.245,77400.0
2007-07-30 09:30:00,29.31,29.83,29.01,29.46,50400.0,22.2602,22.6551,22.0323,22.3741,50400.0
2007-07-30 10:00:00,29.39,29.57,29.31,29.37,32700.0,22.3209,22.4577,22.2602,22.3058,32700.0
2007-07-30 10:30:00,29.37,29.37,29.19,29.31,26000.0,22.3058,22.3058,22.1691,22.2602,26000.0
2007-07-30 11:00:00,29.31,29.39,29.17,29.21,40200.0,22.2602,22.3209,22.1539,22.1842,40200.0
2007-07-30 11:30:00,29.22,29.23,29.1,29.16,26500.0,22.1918,22.1994,22.1007,22.1463,26500.0
2007-07-30 12:00:00,29.15,29.15,28.8,28.85,64600.0,22.1387,22.1387,21.8729,21.9108,64600.0
2007-07-30 12:30:00,28.84,29.01,28.8,28.97,43700.0,21.9032,22.0323,21.8729,22.002,43700.0
2007-07-30 13:00:00,28.99,29.11,28.96,29.04,15700.0,22.0172,22.1083,21.9944,22.0551,15700.0
2007-07-30 13:30:00,29.03,29.08,28.93,29.05,34600.0,22.0475,22.0855,21.9716,22.0627,34600.0
2007-07-30 14:00:00,29.07,29.17,29.04,29.11,24500.0,22.0779,22.1539,22.0551,22.1083,24500.0
2007-07-30 14:30:00,29.08,29.12,28.96,28.96,30100.0,22.0855,22.1159,21.9944,21.9944,30100.0
2007-07-30 15:00:00,28.96,29.12,28.91,29.08,54500.0,21.9944,22.1159,21.9564,22.0855,54500.0
2007-07-30 15:30:00,29.06,29.13,28.99,28.99,52800.0,22.0703,22.1235,22.0172,22.0172,52800.0
2007-07-31 09:30:00,29.18,29.69,28.5,28.88,54100.0,22.1615,22.5488,21.645,21.9336,54100.0
2007-07-31 10:00:00,28.92,29.1,28.88,28.88,32300.0,21.964,22.1007,21.9336,21.9336,32300.0
2007-07-31 10:30:00,28.87,28.93,28.71,28.81,42700.0,21.926,21.9716,21.8045,21.8805,42700.0
2007-07-31 11:00:00,28.79,28.93,28.79,28.92,19400.0,21.8653,21.9716,21.8653,21.964,19400.0
2007-07-31 11:30:00,28.92,29.03,28.9,29.01,21000.0,21.964,22.0475,21.9488,22.0323,21000.0
2007-07-31 12:00:00,29.02,29.04,29.01,29.02,18000.0,22.0399,22.0551,22.0323,22.0399,18000.0
2007-07-31 12:30:00,29.02,29.02,28.79,28.91,31800.0,22.0399,22.0399,21.8653,21.9564,31800.0
2007-07-31 13:00:00,28.91,28.98,28.66,28.68,53300.0,21.9564,22.0096,21.7665,21.7817,53300.0
2007-07-31 13:30:00,28.68,28.74,28.5,28.55,61500.0,21.7817,21.8273,21.645,21.683,61500.0
2007-07-31 14:00:00,28.55,28.62,28.49,28.49,30600.0,21.683,21.7362,21.6374,21.6374,30600.0
2007-07-31 14:30:00,28.5,28.51,28.16,28.3,43600.0,21.645,21.6526,21.3868,21.4931,43600.0
2007-07-31 15:00:00,28.29,28.46,28.25,28.41,46900.0,21.4855,21.6146,21.4551,21.5767,46900.0
2007-07-31 15:30:00,28.38,28.42,27.21,27.92,153700.0,21.5539,21.5843,20.6653,21.2045,153700.0
2007-08-01 09:30:00,27.99,27.99,27.1,27.43,80900.0,21.2577,21.2577,20.5818,20.8324,80900.0
2007-08-01 10:00:00,27.44,27.88,27.35,27.67,57400.0,20.84,21.1741,20.7716,21.0147,57400.0
2007-08-01 10:30:00,27.61,27.66,27.12,27.34,50500.0,20.9691,21.0071,20.5969,20.764,50500.0
2007-08-01 11:00:00,27.27,27.5,27.11,27.39,48600.0,20.7109,20.8855,20.5893,20.802,48600.0
2007-08-01 11:30:00,27.4,27.75,27.39,27.75,27300.0,20.8096,21.0754,20.802,21.0754,27300.0
2007-08-01 12:00:00,27.75,27.93,27.59,27.9,29000.0,21.0754,21.2121,20.9539,21.1893,29000.0
2007-08-01 12:30:00,27.9,27.94,27.82,27.84,27000.0,21.1893,21.2197,21.1286,21.1438,27000.0
2007-08-01 13:00:00,27.85,27.85,27.56,27.59,24200.0,21.1514,21.1514,20.9311,20.9539,24200.0
2007-08-01 13:30:00,27.59,27.74,27.59,27.69,24900.0,20.9539,21.0678,20.9539,21.0298,24900.0
2007-08-01 14:00:00,27.69,27.72,27.61,27.62,28700.0,21.0298,21.0526,20.9691,20.9767,28700.0
2007-08-01 14:30:00,27.63,27.76,27.35,27.38,38200.0,20.9843,21.083,20.7716,20.7944,38200.0
2007-08-01 15:00:00,27.36,27.54,27.36,27.44,43800.0,20.7792,20.9159,20.7792,20.84,43800.0
2007-08-01 15:30:00,27.46,27.82,27.45,27.79,90200.0,20.8552,21.1286,20.8476,21.1058,90200.0
2007-08-02 09:30:00,27.84,28.64,27.8,27.87,35700.0,21.1438,21.7513,21.1134,21.1665,35700.0
2007-08-02 10:00:00,27.86,27.86,27.46,27.5,32100.0,21.159,21.159,20.8552,20.8855,32100.0
2007-08-02 10:30:00,27.48,27.6,27.46,27.49,43000.0,20.8704,20.9615,20.8552,20.8779,43000.0
2007-08-02 11:00:00,27.49,27.89,27.43,27.61,59500.0,20.8779,21.1817,20.8324,20.9691,59500.0
2007-08-02 11:30:00,27.61,27.68,27.5,27.68,37300.0,20.9691,21.0222,20.8855,21.0222,37300.0
2007-08-02 12:00:00,27.68,27.76,27.65,27.67,30100.0,21.0222,21.083,20.9995,21.0147,30100.0
2007-08-02 12:30:00,27.68,27.75,27.66,27.68,43300.0,21.0222,21.0754,21.0071,21.0222,43300.0
2007-08-02 13:00:00,27.68,27.73,27.65,27.71,46200.0,21.0222,21.0602,20.9995,21.045,46200.0
2007-08-02 13:30:00,27.71,27.76,27.64,27.64,30700.0,21.045,21.083,20.9919,20.9919,30700.0
2007-08-02 14:00:00,27.65,27.72,27.58,27.58,24800.0,20.9995,21.0526,20.9463,20.9463,24800.0
2007-08-02 14:30:00,27.58,27.62,27.43,27.45,47800.0,20.9463,20.9767,20.8324,20.8476,47800.0
2007-08-02 15:00:00,27.47,27.58,27.45,27.54,46400.0,20.8628,20.9463,20.8476,20.9159,46400.0
2007-08-02 15:30:00,27.54,27.79,27.54,27.73,53300.0,20.9159,21.1058,20.9159,21.0602,53300.0
2007-08-03 09:30:00,27.83,27.9,27.73,27.77,68700.0,21.1362,21.1893,21.0602,21.0906,68700.0
2007-08-03 10:00:00,27.76,27.83,27.72,27.79,51600.0,21.083,21.1362,21.0526,21.1058,51600.0
2007-08-03 10:30:00,27.79,27.82,27.73,27.75,40700.0,21.1058,21.1286,21.0602,21.0754,40700.0
2007-08-03 11:00:00,27.74,27.86,27.73,27.82,32100.0,21.0678,21.159,21.0602,21.1286,32100.0
2007-08-03 11:30:00,27.82,27.82,27.75,27.76,17300.0,21.1286,21.1286,21.0754,21.083,17300.0
2007-08-03 12:00:00,27.77,27.77,27.63,27.63,13400.0,21.0906,21.0906,20.9843,20.9843,13400.0
2007-08-03 12:30:00,27.63,27.64,27.45,27.47,24100.0,20.9843,20.9919,20.8476,20.8628,24100.0
2007-08-03 13:00:00,27.46,27.54,27.46,27.53,33100.0,20.8552,20.9159,20.8552,20.9083,33100.0
2007-08-03 13:30:00,27.52,27.52,27.46,27.49,27400.0,20.9007,20.9007,20.8552,20.8779,27400.0
2007-08-03 14:00:00,27.5,27.51,27.28,27.28,35400.0,20.8855,20.8931,20.7185,20.7185,35400.0
2007-08-03 14:30:00,27.29,27.33,27.16,27.24,27700.0,20.7261,20.7564,20.6273,20.6881,27700.0
2007-08-03 15:00:00,27.24,27.27,27.0,27.0,45500.0,20.6881,20.7109,20.5058,20.5058,45500.0
2007-08-03 15:30:00,27.0,27.04,26.64,26.68,79300.0,20.5058,20.5362,20.2324,20.2628,79300.0
2007-08-06 09:30:00,28.0,29.12,26.27,26.67,78300.0,21.2653,22.1159,19.9514,20.2552,78300.0
2007-08-06 10:00:00,26.68,26.96,26.44,26.44,60200.0,20.2628,20.4754,20.0805,20.0805,60200.0
2007-08-06 10:30:00,26.43,26.43,26.07,26.2,74100.0,20.0729,20.0729,19.7995,19.8982,74100.0
2007-08-06 11:00:00,26.21,26.42,26.02,26.42,30500.0,19.9058,20.0653,19.7615,20.0653,30500.0
2007-08-06 11:30:00,26.44,26.57,26.13,26.46,54100.0,20.0805,20.1792,19.8451,20.0957,54100.0
2007-08-06 12:00:00,26.48,26.61,26.3,26.38,39500.0,20.1109,20.2096,19.9742,20.0349,39500.0
2007-08-06 12:30:00,26.39,26.41,26.29,26.41,46300.0,20.0425,20.0577,19.9666,20.0577,46300.0
2007-08-06 13:00:00,26.41,26.42,26.18,26.21,35100.0,20.0577,20.0653,19.883,19.9058,35100.0
2007-08-06 13:30:00,26.2,26.25,25.95,25.95,33000.0,19.8982,19.9362,19.7084,19.7084,33000.0
2007-08-06 14:00:00,25.95,26.07,25.91,25.95,34100.0,19.7084,19.7995,19.678,19.7084,34100.0
2007-08-06 14:30:00,25.99,26.07,25.89,25.89,37000.0,19.7387,19.7995,19.6628,19.6628,37000.0
2007-08-06 15:00:00,25.91,26.03,25.76,25.82,62100.0,19.678,19.7691,19.5641,19.6096,62100.0
2007-08-06 15:30:00,25.85,26.11,25.8,25.96,71400.0,19.6324,19.8299,19.5944,19.716,71400.0
2007-08-07 09:30:00,25.95,26.81,25.95,26.81,104100.0,19.7084,20.3615,19.7084,20.3615,104100.0
2007-08-07 10:00:00,26.8,27.21,26.78,27.13,99800.0,20.3539,20.6653,20.3387,20.6045,99800.0
2007-08-07 10:30:00,27.13,27.13,26.88,26.88,49700.0,20.6045,20.6045,20.4147,20.4147,49700.0
2007-08-07 11:00:00,26.88,26.9,26.7,26.7,39500.0,20.4147,20.4299,20.278,20.278,39500.0
2007-08-07 11:30:00,26.69,26.9,26.54,26.85,51700.0,20.2704,20.4299,20.1564,20.3919,51700.0
2007-08-07 12:00:00,26.84,26.9,26.64,26.7,45400.0,20.3843,20.4299,20.2324,20.278,45400.0
2007-08-07 12:30:00,26.7,26.82,26.57,26.58,37400.0,20.278,20.3691,20.1792,20.1868,37400.0
2007-08-07 13:00:00,26.59,26.59,26.5,26.5,36000.0,20.1944,20.1944,20.1261,20.1261,36000.0
2007-08-07 13:30:00,26.52,26.52,26.5,26.51,37300.0,20.1413,20.1413,20.1261,20.1337,37300.0
2007-08-07 14:00:00,26.51,26.51,26.35,26.35,93300.0,20.1337,20.1337,20.0121,20.0121,93300.0
2007-08-07 14:30:00,26.35,26.35,26.05,26.16,98400.0,20.0121,20.0121,19.7843,19.8678,98400.0
2007-08-07 15:00:00,26.17,26.27,25.3,25.41,127300.0,19.8754,19.9514,19.2147,19.2982,127300.0
2007-08-07 15:30:00,25.4,26.2,25.39,25.96,312400.0,19.2906,19.8982,19.283,19.716,312400.0
2007-08-08 09:30:00,27.21,27.21,26.11,26.7,139500.0,20.6653,20.6653,19.8299,20.278,139500.0
2007-08-08 10:00:00,26.7,26.88,26.7,26.72,176000.0,20.278,20.4147,20.278,20.2932,176000.0
2007-08-08 10:30:00,26.7,26.71,26.06,26.08,116400.0,20.278,20.2856,19.7919,19.8071,116400.0
2007-08-08 11:00:00,26.07,26.07,25.42,25.42,116100.0,19.7995,19.7995,19.3058,19.3058,116100.0
2007-08-08 11:30:00,25.42,25.7,25.31,25.32,88700.0,19.3058,19.5185,19.2223,19.2299,88700.0
2007-08-08 12:00:00,25.32,25.33,24.57,24.61,138200.0,19.2299,19.2375,18.6603,18.6907,138200.0
2007-08-08 12:30:00,24.61,25.0,24.49,24.92,128300.0,18.6907,18.9869,18.5995,18.9261,128300.0
2007-08-08 13:00:00,24.92,24.95,24.75,24.75,101700.0,18.9261,18.9489,18.797,18.797,101700.0
2007-08-08 13:30:00,24.75,24.75,24.55,24.56,148600.0,18.797,18.797,18.6451,18.6527,148600.0
2007-08-08 14:00:00,24.56,24.57,24.44,24.48,121000.0,18.6527,18.6603,18.5615,18.5919,121000.0
2007-08-08 14:30:00,24.48,24.49,24.2,24.24,148100.0,18.5919,18.5995,18.3793,18.4097,148100.0
2007-08-08 15:00:00,24.25,24.26,22.4,22.83,336000.0,18.4172,18.4248,17.0122,17.3388,336000.0
2007-08-08 15:30:00,22.83,22.83,21.89,21.97,346800.0,17.3388,17.3388,16.6249,16.6856,346800.0
2007-08-09 09:30:00,22.5,22.5,21.75,21.76,318000.0,17.0882,17.0882,16.5186,16.5262,318000.0
2007-08-09 10:00:00,21.78,22.0,21.61,21.67,281100.0,16.5413,16.7084,16.4122,16.4578,281100.0
2007-08-09 10:30:00,21.66,21.98,20.67,20.69,381600.0,16.4502,16.6932,15.6983,15.7135,381600.0
2007-08-09 11:00:00,20.68,20.86,20.68,20.7,197200.0,15.7059,15.8426,15.7059,15.7211,197200.0
2007-08-09 11:30:00,20.7,20.87,20.56,20.86,467800.0,15.7211,15.8502,15.6148,15.8426,467800.0
2007-08-09 12:00:00,20.81,20.88,20.38,20.44,236200.0,15.8047,15.8578,15.4781,15.5237,236200.0
2007-08-09 12:30:00,20.45,20.49,19.55,19.59,276900.0,15.5312,15.5616,14.8477,14.8781,276900.0
2007-08-09 13:00:00,19.59,19.94,19.55,19.73,315500.0,14.8781,15.1439,14.8477,14.9844,315500.0
2007-08-09 13:30:00,19.73,20.37,19.71,20.2,280000.0,14.9844,15.4705,14.9692,15.3414,280000.0
2007-08-09 14:00:00,20.11,20.51,20.07,20.31,306000.0,15.273,15.5768,15.2426,15.4249,306000.0
2007-08-09 14:30:00,20.31,20.43,20.23,20.28,275400.0,15.4249,15.5161,15.3642,15.4021,275400.0
2007-08-09 15:00:00,20.26,20.36,20.15,20.24,338700.0,15.3869,15.4629,15.3034,15.3718,338700.0
2007-08-09 15:30:00,20.25,20.68,20.2,20.61,424300.0,15.3794,15.7059,15.3414,15.6528,424300.0
2007-08-10 09:30:00,20.24,20.56,19.89,20.08,253800.0,15.3718,15.6148,15.1059,15.2502,253800.0
2007-08-10 10:00:00,20.09,20.18,19.67,19.9,294700.0,15.2578,15.3262,14.9389,15.1135,294700.0
2007-08-10 10:30:00,19.9,20.09,19.9,20.07,130300.0,15.1135,15.2578,15.1135,15.2426,130300.0
2007-08-10 11:00:00,20.04,20.52,19.99,20.38,103100.0,15.2199,15.5844,15.1819,15.4781,103100.0
2007-08-10 11:30:00,20.38,20.6,20.33,20.56,225300.0,15.4781,15.6452,15.4401,15.6148,225300.0
2007-08-10 12:00:00,20.56,21.6,20.51,21.16,192500.0,15.6148,16.4046,15.5768,16.0705,192500.0
2007-08-10 12:30:00,21.15,21.29,20.79,20.9,138400.0,16.0629,16.1692,15.7895,15.873,138400.0
2007-08-10 13:00:00,20.98,21.87,20.9,21.78,108200.0,15.9338,16.6097,15.873,16.5413,108200.0
2007-08-10 13:30:00,21.81,21.82,21.46,21.78,89300.0,16.5641,16.5717,16.2983,16.5413,89300.0
2007-08-10 14:00:00,21.79,22.25,21.78,22.06,138200.0,16.5489,16.8983,16.5413,16.754,138200.0
2007-08-10 14:30:00,22.05,22.07,21.83,21.92,96100.0,16.7464,16.7616,16.5793,16.6477,96100.0
2007-08-10 15:00:00,21.94,22.49,21.89,22.46,120800.0,16.6629,17.0806,16.6249,17.0578,120800.0
2007-08-10 15:30:00,22.45,22.94,22.42,22.92,270900.0,17.0502,17.4223,17.0274,17.4071,270900.0
2007-08-13 09:30:00,23.15,70.0,23.15,24.51,257100.0,17.5818,53.1632,17.5818,18.6147,257100.0
2007-08-13 10:00:00,24.51,25.36,24.51,25.36,227100.0,18.6147,19.2603,18.6147,19.2603,227100.0
2007-08-13 10:30:00,25.38,26.5,25.37,26.46,294100.0,19.2755,20.1261,19.2679,20.0957,294100.0
2007-08-13 11:00:00,26.46,26.7,26.21,26.7,212600.0,20.0957,20.278,19.9058,20.278,212600.0
2007-08-13 11:30:00,26.7,26.74,26.45,26.62,131900.0,20.278,20.3083,20.0881,20.2172,131900.0
2007-08-13 12:00:00,26.63,26.91,26.62,26.83,87500.0,20.2248,20.4375,20.2172,20.3767,87500.0
2007-08-13 12:30:00,26.83,27.4,26.75,27.21,132600.0,20.3767,20.8096,20.3159,20.6653,132600.0
2007-08-13 13:00:00,27.21,27.38,26.77,26.91,109300.0,20.6653,20.7944,20.3311,20.4375,109300.0
2007-08-13 13:30:00,26.91,26.98,25.78,25.98,152900.0,20.4375,20.4906,19.5792,19.7311,152900.0
2007-08-13 14:00:00,25.99,26.22,25.77,25.92,112400.0,19.7387,19.9134,19.5716,19.6856,112400.0
2007-08-13 14:30:00,25.92,25.95,25.3,25.42,102300.0,19.6856,19.7084,19.2147,19.3058,102300.0
2007-08-13 15:00:00,25.41,25.72,25.34,25.45,109100.0,19.2982,19.5337,19.2451,19.3286,109100.0
2007-08-13 15:30:00,25.47,26.26,25.39,25.43,201600.0,19.3438,19.9438,19.283,19.3134,201600.0
2007-08-14 09:30:00,25.41,25.57,24.63,24.88,130000.0,19.2982,19.4198,18.7058,18.8957,130000.0
2007-08-14 10:00:00,24.89,24.96,24.75,24.77,92900.0,18.9033,18.9565,18.797,18.8122,92900.0
2007-08-14 10:30:00,24.77,24.86,24.13,24.16,116300.0,18.8122,18.8805,18.3261,18.3489,116300.0
2007-08-14 11:00:00,24.16,24.26,23.86,24.09,168800.0,18.3489,18.4248,18.1211,18.2957,168800.0
2007-08-14 11:30:00,24.1,24.38,24.06,24.33,78300.0,18.3033,18.516,18.2729,18.478,78300.0
2007-08-14 12:00:00,24.33,24.46,24.33,24.41,51000.0,18.478,18.5767,18.478,18.5388,51000.0
2007-08-14 12:30:00,24.4,24.48,24.36,24.44,31800.0,18.5312,18.5919,18.5008,18.5615,31800.0
2007-08-14 13:00:00,24.43,24.45,24.4,24.4,24000.0,18.554,18.5691,18.5312,18.5312,24000.0
2007-08-14 13:30:00,24.43,24.66,24.41,24.53,67200.0,18.554,18.7286,18.5388,18.6299,67200.0
2007-08-14 14:00:00,24.49,24.58,24.4,24.43,54600.0,18.5995,18.6679,18.5312,18.554,54600.0
2007-08-14 14:30:00,24.4,24.4,24.03,24.11,68600.0,18.5312,18.5312,18.2502,18.3109,68600.0
2007-08-14 15:00:00,24.11,24.26,24.06,24.21,76700.0,18.3109,18.4248,18.2729,18.3869,76700.0
2007-08-14 15:30:00,24.21,24.23,24.15,24.18,139100.0,18.3869,18.4021,18.3413,18.3641,139100.0
2007-08-15 09:30:00,24.05,24.36,24.05,24.2,58600.0,18.2654,18.5008,18.2654,18.3793,58600.0
2007-08-15 10:00:00,24.21,24.21,23.83,24.18,83100.0,18.3869,18.3869,18.0983,18.3641,83100.0
2007-08-15 10:30:00,24.18,24.18,23.81,23.82,44600.0,18.3641,18.3641,18.0831,18.0907,44600.0
2007-08-15 11:00:00,23.83,24.0,23.83,23.99,37500.0,18.0983,18.2274,18.0983,18.2198,37500.0
2007-08-15 11:30:00,24.01,24.03,23.86,23.87,69300.0,18.235,18.2502,18.1211,18.1286,69300.0
2007-08-15 12:00:00,23.9,23.97,23.86,23.88,30800.0,18.1514,18.2046,18.1211,18.1362,30800.0
2007-08-15 12:30:00,23.87,23.91,23.86,23.87,50400.0,18.1286,18.159,18.1211,18.1286,50400.0
2007-08-15 13:00:00,23.87,23.91,23.86,23.88,16000.0,18.1286,18.159,18.1211,18.1362,16000.0
2007-08-15 13:30:00,23.88,24.14,23.88,23.91,24600.0,18.1362,18.3337,18.1362,18.159,24600.0
2007-08-15 14:00:00,23.9,24.0,23.86,23.87,56800.0,18.1514,18.2274,18.1211,18.1286,56800.0
2007-08-15 14:30:00,23.87,23.94,23.86,23.87,53100.0,18.1286,18.1818,18.1211,18.1286,53100.0
2007-08-15 15:00:00,23.86,23.95,23.65,23.7,92600.0,18.1211,18.1894,17.9616,17.9995,92600.0
2007-08-15 15:30:00,23.7,23.83,23.54,23.65,116200.0,17.9995,18.0983,17.878,17.9616,116200.0
2007-08-16 09:30:00,23.6,23.81,23.0,23.36,66300.0,17.9236,18.0831,17.4679,17.7413,66300.0
2007-08-16 10:00:00,23.35,23.61,23.03,23.22,73800.0,17.7337,17.9312,17.4907,17.635,73800.0
2007-08-16 10:30:00,23.19,23.36,23.07,23.35,70700.0,17.6122,17.7413,17.5211,17.7337,70700.0
2007-08-16 11:00:00,23.3,23.7,23.3,23.42,38600.0,17.6957,17.9995,17.6957,17.7869,38600.0
2007-08-16 11:30:00,23.4,23.4,23.09,23.24,62600.0,17.7717,17.7717,17.5363,17.6502,62600.0
2007-08-16 12:00:00,23.24,23.33,23.18,23.23,99300.0,17.6502,17.7185,17.6046,17.6426,99300.0
2007-08-16 12:30:00,23.23,23.28,23.19,23.22,62100.0,17.6426,17.6806,17.6122,17.635,62100.0
2007-08-16 13:00:00,23.22,23.55,23.18,23.31,117200.0,17.635,17.8856,17.6046,17.7033,117200.0
2007-08-16 13:30:00,23.29,23.58,23.23,23.44,53500.0,17.6882,17.9084,17.6426,17.8021,53500.0
2007-08-16 14:00:00,23.44,23.84,23.33,23.74,72500.0,17.8021,18.1059,17.7185,18.0299,72500.0
2007-08-16 14:30:00,23.76,23.83,23.66,23.74,86900.0,18.0451,18.0983,17.9692,18.0299,86900.0
2007-08-16 15:00:00,23.73,23.91,23.46,23.83,192600.0,18.0223,18.159,17.8173,18.0983,192600.0
2007-08-16 15:30:00,23.82,24.22,23.6,24.17,81000.0,18.0907,18.3945,17.9236,18.3565,81000.0
2007-08-17 09:30:00,25.18,25.2,24.55,24.61,111000.0,19.1236,19.1387,18.6451,18.6907,111000.0
2007-08-17 10:00:00,24.6,24.78,24.54,24.59,49700.0,18.6831,18.8198,18.6375,18.6755,49700.0
2007-08-17 10:30:00,24.59,24.82,24.53,24.7,50900.0,18.6755,18.8501,18.6299,18.759,50900.0
2007-08-17 11:00:00,24.75,24.98,24.71,24.98,42200.0,18.797,18.9717,18.7666,18.9717,42200.0
2007-08-17 11:30:00,24.98,25.18,24.84,25.16,50400.0,18.9717,19.1236,18.8653,19.1084,50400.0
2007-08-17 12:00:00,25.16,25.18,24.81,25.02,66200.0,19.1084,19.1236,18.8426,19.002,66200.0
2007-08-17 12:30:00,25.03,25.19,25.03,25.18,39700.0,19.0096,19.1312,19.0096,19.1236,39700.0
2007-08-17 13:00:00,25.16,25.45,25.16,25.29,65600.0,19.1084,19.3286,19.1084,19.2071,65600.0
2007-08-17 13:30:00,25.27,25.4,25.16,25.33,27400.0,19.1919,19.2906,19.1084,19.2375,27400.0
2007-08-17 14:00:00,25.33,25.63,25.27,25.51,60100.0,19.2375,19.4653,19.1919,19.3742,60100.0
2007-08-17 14:30:00,25.43,25.64,25.4,25.58,37700.0,19.3134,19.4729,19.2906,19.4273,37700.0
2007-08-17 15:00:00,25.54,25.84,25.54,25.75,143900.0,19.397,19.6248,19.397,19.5565,143900.0
2007-08-17 15:30:00,25.75,25.8,25.72,25.75,157200.0,19.5565,19.5944,19.5337,19.5565,157200.0
2007-08-20 09:30:00,25.91,25.91,25.07,25.41,44500.0,19.678,19.678,19.04,19.2982,44500.0
2007-08-20 10:00:00,25.42,25.51,25.04,25.05,66500.0,19.3058,19.3742,19.0172,19.0248,66500.0
2007-08-20 10:30:00,25.05,25.11,24.92,25.01,78700.0,19.0248,19.0704,18.9261,18.9944,78700.0
2007-08-20 11:00:00,25.0,25.09,24.93,25.05,62900.0,18.9869,19.0552,18.9337,19.0248,62900.0
2007-08-20 11:30:00,25.06,25.42,24.99,25.16,95200.0,19.0324,19.3058,18.9793,19.1084,95200.0
2007-08-20 12:00:00,25.14,25.22,24.93,25.0,54100.0,19.0932,19.1539,18.9337,18.9869,54100.0
2007-08-20 12:30:00,25.02,25.12,24.92,24.97,32400.0,19.002,19.078,18.9261,18.9641,32400.0
2007-08-20 13:00:00,24.97,25.06,24.83,24.86,45900.0,18.9641,19.0324,18.8577,18.8805,45900.0
2007-08-20 13:30:00,24.86,25.22,24.84,25.0,44200.0,18.8805,19.1539,18.8653,18.9869,44200.0
2007-08-20 14:00:00,25.0,25.02,24.85,24.95,39800.0,18.9869,19.002,18.8729,18.9489,39800.0
2007-08-20 14:30:00,24.95,25.24,24.92,25.23,46900.0,18.9489,19.1691,18.9261,19.1615,46900.0
2007-08-20 15:00:00,25.26,25.35,25.15,25.32,75000.0,19.1843,19.2527,19.1008,19.2299,75000.0
2007-08-20 15:30:00,25.32,25.32,25.08,25.15,66300.0,19.2299,19.2299,19.0476,19.1008,66300.0
2007-08-21 09:30:00,25.49,25.58,24.92,25.15,47900.0,19.359,19.4273,18.9261,19.1008,47900.0
2007-08-21 10:00:00,25.16,25.16,24.85,24.91,42600.0,19.1084,19.1084,18.8729,18.9185,42600.0
2007-08-21 10:30:00,24.89,24.99,24.82,24.89,24100.0,18.9033,18.9793,18.8501,18.9033,24100.0
2007-08-21 11:00:00,24.87,25.02,24.79,25.02,33000.0,18.8881,19.002,18.8274,19.002,33000.0
2007-08-21 11:30:00,25.02,25.22,24.98,25.22,23900.0,19.002,19.1539,18.9717,19.1539,23900.0
2007-08-21 12:00:00,25.22,25.25,25.1,25.23,25100.0,19.1539,19.1767,19.0628,19.1615,25100.0
2007-08-21 12:30:00,25.21,25.24,25.03,25.2,27600.0,19.1463,19.1691,19.0096,19.1387,27600.0
2007-08-21 13:00:00,25.21,25.23,25.09,25.22,32600.0,19.1463,19.1615,19.0552,19.1539,32600.0
2007-08-21 13:30:00,25.2,25.3,25.15,25.2,15400.0,19.1387,19.2147,19.1008,19.1387,15400.0
2007-08-21 14:00:00,25.21,25.23,25.1,25.1,19700.0,19.1463,19.1615,19.0628,19.0628,19700.0
2007-08-21 14:30:00,25.1,25.14,25.03,25.04,30400.0,19.0628,19.0932,19.0096,19.0172,30400.0
2007-08-21 15:00:00,25.06,25.14,24.95,25.03,35200.0,19.0324,19.0932,18.9489,19.0096,35200.0
2007-08-21 15:30:00,25.02,25.12,24.94,25.0,30000.0,19.002,19.078,18.9413,18.9869,30000.0
2007-08-22 09:30:00,25.25,25.38,25.11,25.15,25900.0,19.1767,19.2755,19.0704,19.1008,25900.0
2007-08-22 10:00:00,25.14,25.31,25.13,25.19,37000.0,19.0932,19.2223,19.0856,19.1312,37000.0
2007-08-22 10:30:00,25.17,25.24,25.14,25.2,26500.0,19.116,19.1691,19.0932,19.1387,26500.0
2007-08-22 11:00:00,25.18,25.3,25.11,25.23,43000.0,19.1236,19.2147,19.0704,19.1615,43000.0
2007-08-22 11:30:00,25.23,25.26,25.08,25.08,21000.0,19.1615,19.1843,19.0476,19.0476,21000.0
2007-08-22 12:00:00,25.09,25.23,25.05,25.18,20800.0,19.0552,19.1615,19.0248,19.1236,20800.0
2007-08-22 12:30:00,25.17,25.31,25.12,25.17,23800.0,19.116,19.2223,19.078,19.116,23800.0
2007-08-22 13:00:00,25.2,25.27,25.14,25.25,15000.0,19.1387,19.1919,19.0932,19.1767,15000.0
2007-08-22 13:30:00,25.25,25.32,25.25,25.3,22200.0,19.1767,19.2299,19.1767,19.2147,22200.0
2007-08-22 14:00:00,25.31,25.34,25.19,25.19,37600.0,19.2223,19.2451,19.1312,19.1312,37600.0
2007-08-22 14:30:00,25.18,25.38,25.14,25.38,30000.0,19.1236,19.2755,19.0932,19.2755,30000.0
2007-08-22 15:00:00,25.38,25.47,25.35,25.39,37100.0,19.2755,19.3438,19.2527,19.283,37100.0
2007-08-22 15:30:00,25.41,25.51,25.4,25.48,54900.0,19.2982,19.3742,19.2906,19.3514,54900.0
2007-08-23 09:30:00,25.48,25.57,25.19,25.39,41300.0,19.3514,19.4198,19.1312,19.283,41300.0
2007-08-23 10:00:00,25.4,25.41,25.13,25.15,21100.0,19.2906,19.2982,19.0856,19.1008,21100.0
2007-08-23 10:30:00,25.13,25.39,25.12,25.29,20600.0,19.0856,19.283,19.078,19.2071,20600.0
2007-08-23 11:00:00,25.26,25.26,25.1,25.13,25800.0,19.1843,19.1843,19.0628,19.0856,25800.0
2007-08-23 11:30:00,25.13,25.29,25.1,25.15,27400.0,19.0856,19.2071,19.0628,19.1008,27400.0
2007-08-23 12:00:00,25.15,25.26,25.11,25.12,23400.0,19.1008,19.1843,19.0704,19.078,23400.0
2007-08-23 12:30:00,25.12,25.19,25.01,25.06,29800.0,19.078,19.1312,18.9944,19.0324,29800.0
2007-08-23 13:00:00,25.07,25.18,25.04,25.05,22700.0,19.04,19.1236,19.0172,19.0248,22700.0
2007-08-23 13:30:00,25.05,25.21,25.02,25.16,17900.0,19.0248,19.1463,19.002,19.1084,17900.0
2007-08-23 14:00:00,25.13,25.13,24.88,24.97,66300.0,19.0856,19.0856,18.8957,18.9641,66300.0
2007-08-23 14:30:00,24.96,25.0,24.82,24.84,32500.0,18.9565,18.9869,18.8501,18.8653,32500.0
2007-08-23 15:00:00,24.82,24.98,24.8,24.81,48800.0,18.8501,18.9717,18.835,18.8426,48800.0
2007-08-23 15:30:00,24.81,24.82,24.66,24.73,65000.0,18.8426,18.8501,18.7286,18.7818,65000.0
2007-08-24 09:30:00,24.72,24.74,24.56,24.57,41100.0,18.7742,18.7894,18.6527,18.6603,41100.0
2007-08-24 10:00:00,24.59,24.91,24.56,24.65,46500.0,18.6755,18.9185,18.6527,18.721,46500.0
2007-08-24 10:30:00,24.66,24.66,24.54,24.54,22100.0,18.7286,18.7286,18.6375,18.6375,22100.0
2007-08-24 11:00:00,24.54,24.61,24.53,24.59,23500.0,18.6375,18.6907,18.6299,18.6755,23500.0
2007-08-24 11:30:00,24.61,24.69,24.59,24.64,19100.0,18.6907,18.7514,18.6755,18.7134,19100.0
2007-08-24 12:00:00,24.64,24.75,24.6,24.7,18500.0,18.7134,18.797,18.6831,18.759,18500.0
2007-08-24 12:30:00,24.69,24.73,24.67,24.7,10100.0,18.7514,18.7818,18.7362,18.759,10100.0
2007-08-24 13:00:00,24.68,24.72,24.63,24.63,18500.0,18.7438,18.7742,18.7058,18.7058,18500.0
2007-08-24 13:30:00,24.64,24.64,24.6,24.63,22400.0,18.7134,18.7134,18.6831,18.7058,22400.0
2007-08-24 14:00:00,24.64,24.78,24.63,24.68,29800.0,18.7134,18.8198,18.7058,18.7438,29800.0
2007-08-24 14:30:00,24.68,24.77,24.68,24.74,16500.0,18.7438,18.8122,18.7438,18.7894,16500.0
2007-08-24 15:00:00,24.74,24.74,24.6,24.68,27600.0,18.7894,18.7894,18.6831,18.7438,27600.0
2007-08-24 15:30:00,24.67,24.75,24.64,24.74,39100.0,18.7362,18.797,18.7134,18.7894,39100.0
2007-08-27 09:30:00,24.71,24.76,24.56,24.6,22300.0,18.7666,18.8046,18.6527,18.6831,22300.0
2007-08-27 10:00:00,24.63,24.64,24.45,24.5,32000.0,18.7058,18.7134,18.5691,18.6071,32000.0
2007-08-27 10:30:00,24.49,24.5,24.35,24.41,42400.0,18.5995,18.6071,18.4932,18.5388,42400.0
2007-08-27 11:00:00,24.41,24.42,24.21,24.29,34400.0,18.5388,18.5464,18.3869,18.4476,34400.0
2007-08-27 11:30:00,24.29,24.29,24.22,24.25,13900.0,18.4476,18.4476,18.3945,18.4172,13900.0
2007-08-27 12:00:00,24.25,24.4,24.19,24.33,29700.0,18.4172,18.5312,18.3717,18.478,29700.0
2007-08-27 12:30:00,24.33,24.33,24.23,24.27,11800.0,18.478,18.478,18.4021,18.4324,11800.0
2007-08-27 13:00:00,24.27,24.42,24.27,24.35,20100.0,18.4324,18.5464,18.4324,18.4932,20100.0
2007-08-27 13:30:00,24.35,24.37,24.18,24.2,30600.0,18.4932,18.5084,18.3641,18.3793,30600.0
2007-08-27 14:00:00,24.2,24.23,24.19,24.2,31500.0,18.3793,18.4021,18.3717,18.3793,31500.0
2007-08-27 14:30:00,24.21,24.24,24.09,24.11,60100.0,18.3869,18.4097,18.2957,18.3109,60100.0
2007-08-27 15:00:00,24.12,24.13,23.99,24.0,75800.0,18.3185,18.3261,18.2198,18.2274,75800.0
2007-08-27 15:30:00,24.0,24.04,23.94,23.98,72700.0,18.2274,18.2578,18.1818,18.2122,72700.0
2007-08-28 09:30:00,23.88,23.88,23.37,23.43,77700.0,18.1362,18.1362,17.7489,17.7945,77700.0
2007-08-28 10:00:00,23.42,23.65,23.33,23.54,51400.0,17.7869,17.9616,17.7185,17.878,51400.0
2007-08-28 10:30:00,23.54,23.56,23.34,23.35,32700.0,17.878,17.8932,17.7261,17.7337,32700.0
2007-08-28 11:00:00,23.36,23.4,23.28,23.34,36600.0,17.7413,17.7717,17.6806,17.7261,36600.0
2007-08-28 11:30:00,23.33,23.35,23.28,23.3,33400.0,17.7185,17.7337,17.6806,17.6957,33400.0
2007-08-28 12:00:00,23.32,23.34,23.29,23.33,15000.0,17.7109,17.7261,17.6882,17.7185,15000.0
2007-08-28 12:30:00,23.33,23.47,23.33,23.41,19400.0,17.7185,17.8249,17.7185,17.7793,19400.0
2007-08-28 13:00:00,23.41,23.41,23.32,23.37,15200.0,17.7793,17.7793,17.7109,17.7489,15200.0
2007-08-28 13:30:00,23.37,23.39,23.35,23.37,13400.0,17.7489,17.7641,17.7337,17.7489,13400.0
2007-08-28 14:00:00,23.39,23.39,23.25,23.34,29100.0,17.7641,17.7641,17.6578,17.7261,29100.0
2007-08-28 14:30:00,23.33,23.35,23.18,23.2,30000.0,17.7185,17.7337,17.6046,17.6198,30000.0
2007-08-28 15:00:00,23.22,23.25,23.17,23.21,35300.0,17.635,17.6578,17.597,17.6274,35300.0
2007-08-28 15:30:00,23.21,23.21,23.02,23.08,54900.0,17.6274,17.6274,17.4831,17.5287,54900.0
2007-08-29 09:30:00,23.16,23.56,23.16,23.53,66000.0,17.5894,17.8932,17.5894,17.8704,66000.0
2007-08-29 10:00:00,23.52,23.52,23.35,23.39,29100.0,17.8628,17.8628,17.7337,17.7641,29100.0
2007-08-29 10:30:00,23.4,23.41,23.24,23.35,29600.0,17.7717,17.7793,17.6502,17.7337,29600.0
2007-08-29 11:00:00,23.36,23.4,23.26,23.32,16000.0,17.7413,17.7717,17.6654,17.7109,16000.0
2007-08-29 11:30:00,23.32,23.35,23.28,23.32,10700.0,17.7109,17.7337,17.6806,17.7109,10700.0
2007-08-29 12:00:00,23.32,23.32,23.23,23.23,9100.0,17.7109,17.7109,17.6426,17.6426,9100.0
2007-08-29 12:30:00,23.25,23.27,23.09,23.13,12100.0,17.6578,17.673,17.5363,17.5666,12100.0
2007-08-29 13:00:00,23.11,23.16,23.07,23.07,11700.0,17.5514,17.5894,17.5211,17.5211,11700.0
2007-08-29 13:30:00,23.07,23.13,23.07,23.08,14000.0,17.5211,17.5666,17.5211,17.5287,14000.0
2007-08-29 14:00:00,23.1,23.21,23.1,23.17,13900.0,17.5439,17.6274,17.5439,17.597,13900.0
2007-08-29 14:30:00,23.19,23.32,23.19,23.2,21400.0,17.6122,17.7109,17.6122,17.6198,21400.0
2007-08-29 15:00:00,23.21,23.38,23.2,23.38,24000.0,17.6274,17.7565,17.6198,17.7565,24000.0
2007-08-29 15:30:00,23.38,23.58,23.37,23.57,61700.0,17.7565,17.9084,17.7489,17.9008,61700.0
2007-08-30 09:30:00,23.28,23.6,23.24,23.41,40000.0,17.6806,17.9236,17.6502,17.7793,40000.0
2007-08-30 10:00:00,23.39,23.5,23.3,23.38,32600.0,17.7641,17.8476,17.6957,17.7565,32600.0
2007-08-30 10:30:00,23.4,23.41,23.13,23.32,43500.0,17.7717,17.7793,17.5666,17.7109,43500.0
2007-08-30 11:00:00,23.31,23.67,23.31,23.66,47000.0,17.7033,17.9768,17.7033,17.9692,47000.0
2007-08-30 11:30:00,23.66,23.7,23.55,23.56,34000.0,17.9692,17.9995,17.8856,17.8932,34000.0
2007-08-30 12:00:00,23.55,23.55,23.4,23.54,26200.0,17.8856,17.8856,17.7717,17.878,26200.0
2007-08-30 12:30:00,23.56,23.6,23.51,23.6,10500.0,17.8932,17.9236,17.8552,17.9236,10500.0
2007-08-30 13:00:00,23.57,23.6,23.5,23.52,21000.0,17.9008,17.9236,17.8476,17.8628,21000.0
2007-08-30 13:30:00,23.51,23.51,23.41,23.46,11400.0,17.8552,17.8552,17.7793,17.8173,11400.0
2007-08-30 14:00:00,23.45,23.48,23.39,23.42,15900.0,17.8097,17.8325,17.7641,17.7869,15900.0
2007-08-30 14:30:00,23.41,23.41,23.27,23.33,22600.0,17.7793,17.7793,17.673,17.7185,22600.0
2007-08-30 15:00:00,23.35,23.47,23.34,23.38,23300.0,17.7337,17.8249,17.7261,17.7565,23300.0
2007-08-30 15:30:00,23.38,23.39,23.28,23.38,33100.0,17.7565,17.7641,17.6806,17.7565,33100.0
2007-08-31 09:30:00,23.63,23.67,23.46,23.49,21800.0,17.9464,17.9768,17.8173,17.84,21800.0
2007-08-31 10:00:00,23.49,23.6,23.29,23.33,29900.0,17.84,17.9236,17.6882,17.7185,29900.0
2007-08-31 10:30:00,23.35,23.45,23.31,23.31,21000.0,17.7337,17.8097,17.7033,17.7033,21000.0
2007-08-31 11:00:00,23.31,23.35,23.25,23.26,20500.0,17.7033,17.7337,17.6578,17.6654,20500.0
2007-08-31 11:30:00,23.27,23.4,23.26,23.34,7700.0,17.673,17.7717,17.6654,17.7261,7700.0
2007-08-31 12:00:00,23.33,23.34,23.25,23.28,15900.0,17.7185,17.7261,17.6578,17.6806,15900.0
2007-08-31 12:30:00,23.29,23.34,23.26,23.28,13300.0,17.6882,17.7261,17.6654,17.6806,13300.0
2007-08-31 13:00:00,23.26,23.26,23.21,23.25,17400.0,17.6654,17.6654,17.6274,17.6578,17400.0
2007-08-31 13:30:00,23.24,23.25,23.16,23.18,18900.0,17.6502,17.6578,17.5894,17.6046,18900.0
2007-08-31 14:00:00,23.19,23.21,23.16,23.17,20600.0,17.6122,17.6274,17.5894,17.597,20600.0
2007-08-31 14:30:00,23.18,23.23,23.14,23.14,27700.0,17.6046,17.6426,17.5742,17.5742,27700.0
2007-08-31 15:00:00,23.14,23.22,23.14,23.21,26400.0,17.5742,17.635,17.5742,17.6274,26400.0
2007-08-31 15:30:00,23.2,23.27,23.11,23.11,48900.0,17.6198,17.673,17.5514,17.5514,48900.0
2007-09-04 09:30:00,23.24,23.24,22.85,22.94,49900.0,17.6502,17.6502,17.354,17.4223,49900.0
2007-09-04 10:00:00,22.95,23.03,22.71,22.94,54500.0,17.4299,17.4907,17.2477,17.4223,54500.0
2007-09-04 10:30:00,22.95,23.01,22.86,22.87,17500.0,17.4299,17.4755,17.3616,17.3692,17500.0
2007-09-04 11:00:00,22.87,23.02,22.81,22.97,30600.0,17.3692,17.4831,17.3236,17.4451,30600.0
2007-09-04 11:30:00,22.96,22.97,22.89,22.93,15000.0,17.4375,17.4451,17.3844,17.4147,15000.0
2007-09-04 12:00:00,22.93,22.94,22.89,22.93,15200.0,17.4147,17.4223,17.3844,17.4147,15200.0
2007-09-04 12:30:00,22.93,22.94,22.87,22.88,15100.0,17.4147,17.4223,17.3692,17.3768,15100.0
2007-09-04 13:00:00,22.87,22.89,22.83,22.86,24000.0,17.3692,17.3844,17.3388,17.3616,24000.0
2007-09-04 13:30:00,22.87,22.89,22.84,22.88,15700.0,17.3692,17.3844,17.3464,17.3768,15700.0
2007-09-04 14:00:00,22.88,22.89,22.85,22.85,23900.0,17.3768,17.3844,17.354,17.354,23900.0
2007-09-04 14:30:00,22.85,22.88,22.75,22.83,75000.0,17.354,17.3768,17.278,17.3388,75000.0
2007-09-04 15:00:00,22.83,22.88,22.8,22.85,72300.0,17.3388,17.3768,17.316,17.354,72300.0
2007-09-04 15:30:00,22.85,22.88,22.54,22.6,150800.0,17.354,17.3768,17.1185,17.1641,150800.0
2007-09-05 09:30:00,22.6,22.61,22.34,22.36,55400.0,17.1641,17.1717,16.9667,16.9818,55400.0
2007-09-05 10:00:00,22.34,22.39,22.23,22.32,41500.0,16.9667,17.0046,16.8831,16.9515,41500.0
2007-09-05 10:30:00,22.31,22.34,22.13,22.18,71000.0,16.9439,16.9667,16.8072,16.8451,71000.0
2007-09-05 11:00:00,22.19,22.29,22.15,22.18,35900.0,16.8527,16.9287,16.8224,16.8451,35900.0
2007-09-05 11:30:00,22.17,22.19,22.12,22.18,15700.0,16.8375,16.8527,16.7996,16.8451,15700.0
2007-09-05 12:00:00,22.18,22.27,22.17,22.23,10300.0,16.8451,16.9135,16.8375,16.8831,10300.0
2007-09-05 12:30:00,22.26,22.26,22.21,22.24,11200.0,16.9059,16.9059,16.8679,16.8907,11200.0
2007-09-05 13:00:00,22.25,22.3,22.08,22.09,22800.0,16.8983,16.9363,16.7692,16.7768,22800.0
2007-09-05 13:30:00,22.1,22.14,22.0,22.05,30300.0,16.7844,16.8148,16.7084,16.7464,30300.0
2007-09-05 14:00:00,22.07,22.1,21.85,21.91,42000.0,16.7616,16.7844,16.5945,16.6401,42000.0
2007-09-05 14:30:00,21.9,22.0,21.9,21.99,36400.0,16.6325,16.7084,16.6325,16.7008,36400.0
2007-09-05 15:00:00,21.99,22.06,21.99,22.03,37700.0,16.7008,16.754,16.7008,16.7312,37700.0
2007-09-05 15:30:00,22.03,22.05,21.59,21.72,285400.0,16.7312,16.7464,16.397,16.4958,285400.0
2007-09-06 09:30:00,21.75,21.94,21.65,21.67,84400.0,16.5186,16.6629,16.4426,16.4578,84400.0
2007-09-06 10:00:00,21.67,21.68,21.28,21.41,80200.0,16.4578,16.4654,16.1616,16.2603,80200.0
2007-09-06 10:30:00,21.4,21.58,21.38,21.39,49600.0,16.2527,16.3895,16.2376,16.2452,49600.0
2007-09-06 11:00:00,21.39,21.49,21.27,21.35,51600.0,16.2452,16.3211,16.154,16.2148,51600.0
2007-09-06 11:30:00,21.38,21.43,21.31,21.32,29900.0,16.2376,16.2755,16.1844,16.192,29900.0
2007-09-06 12:00:00,21.32,21.43,21.3,21.39,45400.0,16.192,16.2755,16.1768,16.2452,45400.0
2007-09-06 12:30:00,21.37,21.38,21.2,21.3,42000.0,16.23,16.2376,16.1009,16.1768,42000.0
2007-09-06 13:00:00,21.31,21.34,21.12,21.12,79300.0,16.1844,16.2072,16.0401,16.0401,79300.0
2007-09-06 13:30:00,21.13,21.19,21.09,21.16,55700.0,16.0477,16.0933,16.0173,16.0705,55700.0
2007-09-06 14:00:00,21.19,21.22,21.08,21.08,65500.0,16.0933,16.116,16.0097,16.0097,65500.0
2007-09-06 14:30:00,21.07,21.21,21.06,21.12,54600.0,16.0021,16.1084,15.9945,16.0401,54600.0
2007-09-06 15:00:00,21.12,21.25,21.11,21.23,58300.0,16.0401,16.1388,16.0325,16.1236,58300.0
2007-09-06 15:30:00,21.24,21.25,21.14,21.25,104600.0,16.1312,16.1388,16.0553,16.1388,104600.0
2007-09-07 09:30:00,21.0,23.38,20.7,22.91,623300.0,15.949,17.7565,15.7211,17.3996,623300.0
2007-09-07 10:00:00,22.88,23.5,22.74,23.26,514500.0,17.3768,17.8476,17.2704,17.6654,514500.0
2007-09-07 10:30:00,23.23,23.39,23.0,23.34,200900.0,17.6426,17.7641,17.4679,17.7261,200900.0
2007-09-07 11:00:00,23.34,24.55,23.31,24.13,672400.0,17.7261,18.6451,17.7033,18.3261,672400.0
2007-09-07 11:30:00,24.14,24.41,23.76,24.02,341100.0,18.3337,18.5388,18.0451,18.2426,341100.0
2007-09-07 12:00:00,24.03,24.69,23.96,24.41,195700.0,18.2502,18.7514,18.197,18.5388,195700.0
2007-09-07 12:30:00,24.41,24.6,24.28,24.37,189000.0,18.5388,18.6831,18.44,18.5084,189000.0
2007-09-07 13:00:00,24.37,24.5,23.97,24.17,186600.0,18.5084,18.6071,18.2046,18.3565,186600.0
2007-09-07 13:30:00,24.15,24.15,23.8,23.81,120600.0,18.3413,18.3413,18.0755,18.0831,120600.0
2007-09-07 14:00:00,23.83,24.0,23.75,23.94,113700.0,18.0983,18.2274,18.0375,18.1818,113700.0
2007-09-07 14:30:00,23.94,24.0,23.67,23.71,184500.0,18.1818,18.2274,17.9768,18.0071,184500.0
2007-09-07 15:00:00,23.71,24.32,23.62,24.08,264700.0,18.0071,18.4704,17.9388,18.2881,264700.0
2007-09-07 15:30:00,24.09,24.21,23.92,24.18,231900.0,18.2957,18.3869,18.1666,18.3641,231900.0
2007-09-10 09:30:00,24.96,24.98,24.43,24.6,277000.0,18.9565,18.9717,18.554,18.6831,277000.0
2007-09-10 10:00:00,24.56,24.58,23.71,23.73,220500.0,18.6527,18.6679,18.0071,18.0223,220500.0
2007-09-10 10:30:00,23.73,23.78,23.43,23.52,109100.0,18.0223,18.0603,17.7945,17.8628,109100.0
2007-09-10 11:00:00,23.55,23.55,23.25,23.36,93200.0,17.8856,17.8856,17.6578,17.7413,93200.0
2007-09-10 11:30:00,23.38,23.38,23.18,23.28,42900.0,17.7565,17.7565,17.6046,17.6806,42900.0
2007-09-10 12:00:00,23.29,23.5,23.22,23.5,43300.0,17.6882,17.8476,17.635,17.8476,43300.0
2007-09-10 12:30:00,23.5,23.56,23.28,23.41,47700.0,17.8476,17.8932,17.6806,17.7793,47700.0
2007-09-10 13:00:00,23.4,23.57,23.35,23.53,46400.0,17.7717,17.9008,17.7337,17.8704,46400.0
2007-09-10 13:30:00,23.53,23.58,23.35,23.37,57700.0,17.8704,17.9084,17.7337,17.7489,57700.0
2007-09-10 14:00:00,23.38,23.38,23.2,23.29,53500.0,17.7565,17.7565,17.6198,17.6882,53500.0
2007-09-10 14:30:00,23.3,23.4,23.28,23.38,57000.0,17.6957,17.7717,17.6806,17.7565,57000.0
2007-09-10 15:00:00,23.4,23.57,23.33,23.43,67100.0,17.7717,17.9008,17.7185,17.7945,67100.0
2007-09-10 15:30:00,23.43,23.45,23.19,23.23,122100.0,17.7945,17.8097,17.6122,17.6426,122100.0
2007-09-11 09:30:00,23.38,23.63,23.27,23.6,47600.0,17.7565,17.9464,17.673,17.9236,47600.0
2007-09-11 10:00:00,23.6,23.74,23.54,23.7,58800.0,17.9236,18.0299,17.878,17.9995,58800.0
2007-09-11 10:30:00,23.7,23.71,23.34,23.39,57000.0,17.9995,18.0071,17.7261,17.7641,57000.0
2007-09-11 11:00:00,23.39,23.45,23.2,23.43,42700.0,17.7641,17.8097,17.6198,17.7945,42700.0
2007-09-11 11:30:00,23.43,23.54,23.41,23.49,34500.0,17.7945,17.878,17.7793,17.84,34500.0
2007-09-11 12:00:00,23.5,23.51,23.44,23.48,20600.0,17.8476,17.8552,17.8021,17.8325,20600.0
2007-09-11 12:30:00,23.47,23.47,23.35,23.41,17300.0,17.8249,17.8249,17.7337,17.7793,17300.0
2007-09-11 13:00:00,23.43,23.45,23.37,23.41,15400.0,17.7945,17.8097,17.7489,17.7793,15400.0
2007-09-11 13:30:00,23.41,23.42,23.35,23.36,19800.0,17.7793,17.7869,17.7337,17.7413,19800.0
2007-09-11 14:00:00,23.35,23.4,23.31,23.37,29600.0,17.7337,17.7717,17.7033,17.7489,29600.0
2007-09-11 14:30:00,23.37,23.46,23.36,23.42,42100.0,17.7489,17.8173,17.7413,17.7869,42100.0
2007-09-11 15:00:00,23.43,23.5,23.38,23.39,43300.0,17.7945,17.8476,17.7565,17.7641,43300.0
2007-09-11 15:30:00,23.4,23.49,23.29,23.49,107400.0,17.7717,17.84,17.6882,17.84,107400.0
2007-09-12 09:30:00,23.33,23.43,22.92,23.07,105000.0,17.7185,17.7945,17.4071,17.5211,105000.0
2007-09-12 10:00:00,23.09,23.09,22.77,22.97,80500.0,17.5363,17.5363,17.2932,17.4451,80500.0
2007-09-12 10:30:00,22.97,23.02,22.87,22.91,40800.0,17.4451,17.4831,17.3692,17.3996,40800.0
2007-09-12 11:00:00,22.92,22.98,22.81,22.94,39800.0,17.4071,17.4527,17.3236,17.4223,39800.0
2007-09-12 11:30:00,22.92,22.98,22.91,22.92,28700.0,17.4071,17.4527,17.3996,17.4071,28700.0
2007-09-12 12:00:00,22.92,22.97,22.66,22.72,50300.0,17.4071,17.4451,17.2097,17.2553,50300.0
2007-09-12 12:30:00,22.72,22.85,22.65,22.85,29400.0,17.2553,17.354,17.2021,17.354,29400.0
2007-09-12 13:00:00,22.82,22.84,22.73,22.83,56200.0,17.3312,17.3464,17.2628,17.3388,56200.0
2007-09-12 13:30:00,22.81,22.81,22.72,22.79,37400.0,17.3236,17.3236,17.2553,17.3084,37400.0
2007-09-12 14:00:00,22.79,22.89,22.74,22.74,28300.0,17.3084,17.3844,17.2704,17.2704,28300.0
2007-09-12 14:30:00,22.74,22.79,22.73,22.78,28600.0,17.2704,17.3084,17.2628,17.3008,28600.0
2007-09-12 15:00:00,22.78,22.8,22.59,22.6,51800.0,17.3008,17.316,17.1565,17.1641,51800.0
2007-09-12 15:30:00,22.6,22.69,22.54,22.61,115100.0,17.1641,17.2325,17.1185,17.1717,115100.0
2007-09-13 09:30:00,22.69,22.69,22.03,22.44,91700.0,17.2325,17.2325,16.7312,17.0426,91700.0
2007-09-13 10:00:00,22.44,22.47,22.01,22.18,109900.0,17.0426,17.0654,16.716,16.8451,109900.0
2007-09-13 10:30:00,22.17,22.25,22.02,22.18,55000.0,16.8375,16.8983,16.7236,16.8451,55000.0
2007-09-13 11:00:00,22.18,22.33,22.15,22.3,51200.0,16.8451,16.9591,16.8224,16.9363,51200.0
2007-09-13 11:30:00,22.3,22.78,22.3,22.75,132900.0,16.9363,17.3008,16.9363,17.278,132900.0
2007-09-13 12:00:00,22.75,23.04,22.75,22.95,79800.0,17.278,17.4983,17.278,17.4299,79800.0
2007-09-13 12:30:00,22.94,22.94,22.83,22.87,30800.0,17.4223,17.4223,17.3388,17.3692,30800.0
2007-09-13 13:00:00,22.89,23.21,22.88,23.07,71100.0,17.3844,17.6274,17.3768,17.5211,71100.0
2007-09-13 13:30:00,23.07,23.07,22.62,22.63,53400.0,17.5211,17.5211,17.1793,17.1869,53400.0
2007-09-13 14:00:00,22.63,22.96,22.63,22.82,43200.0,17.1869,17.4375,17.1869,17.3312,43200.0
2007-09-13 14:30:00,22.83,22.99,22.83,22.94,36600.0,17.3388,17.4603,17.3388,17.4223,36600.0
2007-09-13 15:00:00,22.96,22.99,22.67,22.77,59300.0,17.4375,17.4603,17.2173,17.2932,59300.0
2007-09-13 15:30:00,22.78,22.85,22.56,22.66,128800.0,17.3008,17.354,17.1337,17.2097,128800.0
2007-09-14 09:30:00,22.54,22.55,22.3,22.43,37700.0,17.1185,17.1261,16.9363,17.035,37700.0
2007-09-14 10:00:00,22.43,22.58,22.25,22.28,33900.0,17.035,17.1489,16.8983,16.9211,33900.0
2007-09-14 10:30:00,22.28,22.43,22.26,22.4,40000.0,16.9211,17.035,16.9059,17.0122,40000.0
2007-09-14 11:00:00,22.4,22.44,22.25,22.44,35500.0,17.0122,17.0426,16.8983,17.0426,35500.0
2007-09-14 11:30:00,22.42,22.48,22.33,22.43,19300.0,17.0274,17.073,16.9591,17.035,19300.0
2007-09-14 12:00:00,22.44,22.47,22.28,22.28,16400.0,17.0426,17.0654,16.9211,16.9211,16400.0
2007-09-14 12:30:00,22.28,22.33,22.25,22.27,23500.0,16.9211,16.9591,16.8983,16.9135,23500.0
2007-09-14 13:00:00,22.28,22.35,22.25,22.33,26300.0,16.9211,16.9742,16.8983,16.9591,26300.0
2007-09-14 13:30:00,22.31,22.32,22.25,22.28,21000.0,16.9439,16.9515,16.8983,16.9211,21000.0
2007-09-14 14:00:00,22.27,22.36,22.2,22.34,46600.0,16.9135,16.9818,16.8603,16.9667,46600.0
2007-09-14 14:30:00,22.34,22.39,22.13,22.19,33700.0,16.9667,17.0046,16.8072,16.8527,33700.0
2007-09-14 15:00:00,22.19,22.27,22.13,22.21,28900.0,16.8527,16.9135,16.8072,16.8679,28900.0
2007-09-14 15:30:00,22.2,22.25,22.15,22.19,59000.0,16.8603,16.8983,16.8224,16.8527,59000.0
2007-09-17 09:30:00,22.11,22.16,21.8,21.87,71500.0,16.792,16.8299,16.5565,16.6097,71500.0
2007-09-17 10:00:00,21.88,21.92,21.7,21.74,54700.0,16.6173,16.6477,16.4806,16.511,54700.0
2007-09-17 10:30:00,21.74,21.87,21.7,21.8,50000.0,16.511,16.6097,16.4806,16.5565,50000.0
2007-09-17 11:00:00,21.81,21.85,21.77,21.81,18300.0,16.5641,16.5945,16.5338,16.5641,18300.0
2007-09-17 11:30:00,21.81,21.83,21.73,21.76,35200.0,16.5641,16.5793,16.5034,16.5262,35200.0
2007-09-17 12:00:00,21.77,21.77,21.7,21.74,30900.0,16.5338,16.5338,16.4806,16.511,30900.0
2007-09-17 12:30:00,21.74,21.74,21.56,21.68,58100.0,16.511,16.511,16.3743,16.4654,58100.0
2007-09-17 13:00:00,21.68,21.72,21.64,21.68,20500.0,16.4654,16.4958,16.435,16.4654,20500.0
2007-09-17 13:30:00,21.67,21.72,21.58,21.68,29500.0,16.4578,16.4958,16.3895,16.4654,29500.0
2007-09-17 14:00:00,21.68,21.69,21.61,21.66,24400.0,16.4654,16.473,16.4122,16.4502,24400.0
2007-09-17 14:30:00,21.65,21.67,21.5,21.51,34000.0,16.4426,16.4578,16.3287,16.3363,34000.0
2007-09-17 15:00:00,21.51,21.62,21.5,21.51,86700.0,16.3363,16.4198,16.3287,16.3363,86700.0
2007-09-17 15:30:00,21.51,21.53,21.5,21.51,164300.0,16.3363,16.3515,16.3287,16.3363,164300.0
2007-09-18 09:30:00,21.68,21.74,21.54,21.59,43200.0,16.4654,16.511,16.3591,16.397,43200.0
2007-09-18 10:00:00,21.59,21.73,21.53,21.7,46500.0,16.397,16.5034,16.3515,16.4806,46500.0
2007-09-18 10:30:00,21.7,21.73,21.66,21.73,29500.0,16.4806,16.5034,16.4502,16.5034,29500.0
2007-09-18 11:00:00,21.72,21.75,21.66,21.67,27600.0,16.4958,16.5186,16.4502,16.4578,27600.0
2007-09-18 11:30:00,21.66,21.68,21.59,21.67,22600.0,16.4502,16.4654,16.397,16.4578,22600.0
2007-09-18 12:00:00,21.67,21.7,21.57,21.6,24200.0,16.4578,16.4806,16.3819,16.4046,24200.0
2007-09-18 12:30:00,21.6,21.65,21.57,21.63,19000.0,16.4046,16.4426,16.3819,16.4274,19000.0
2007-09-18 13:00:00,21.63,21.65,21.58,21.63,20200.0,16.4274,16.4426,16.3895,16.4274,20200.0
2007-09-18 13:30:00,21.64,21.68,21.62,21.68,20400.0,16.435,16.4654,16.4198,16.4654,20400.0
2007-09-18 14:00:00,21.66,21.86,21.49,21.81,68300.0,16.4502,16.6021,16.3211,16.5641,68300.0
2007-09-18 14:30:00,21.84,22.05,21.81,21.91,63400.0,16.5869,16.7464,16.5641,16.6401,63400.0
2007-09-18 15:00:00,21.92,21.97,21.88,21.93,55900.0,16.6477,16.6856,16.6173,16.6553,55900.0
2007-09-18 15:30:00,21.93,22.09,21.93,22.07,90400.0,16.6553,16.7768,16.6553,16.7616,90400.0
2007-09-19 09:30:00,22.25,22.35,21.92,21.92,95900.0,16.8983,16.9742,16.6477,16.6477,95900.0
2007-09-19 10:00:00,21.92,22.03,21.79,21.93,59000.0,16.6477,16.7312,16.5489,16.6553,59000.0
2007-09-19 10:30:00,21.93,22.08,21.92,22.07,47100.0,16.6553,16.7692,16.6477,16.7616,47100.0
2007-09-19 11:00:00,22.08,22.2,22.07,22.15,60800.0,16.7692,16.8603,16.7616,16.8224,60800.0
2007-09-19 11:30:00,22.15,22.15,21.84,22.01,39500.0,16.8224,16.8224,16.5869,16.716,39500.0
2007-09-19 12:00:00,22.02,22.02,21.76,21.81,61900.0,16.7236,16.7236,16.5262,16.5641,61900.0
2007-09-19 12:30:00,21.81,21.99,21.79,21.98,29500.0,16.5641,16.7008,16.5489,16.6932,29500.0
2007-09-19 13:00:00,21.98,21.99,21.65,21.65,56300.0,16.6932,16.7008,16.4426,16.4426,56300.0
2007-09-19 13:30:00,21.64,21.65,21.54,21.54,62700.0,16.435,16.4426,16.3591,16.3591,62700.0
2007-09-19 14:00:00,21.54,21.57,21.31,21.35,87400.0,16.3591,16.3819,16.1844,16.2148,87400.0
2007-09-19 14:30:00,21.36,21.5,21.34,21.45,76800.0,16.2224,16.3287,16.2072,16.2907,76800.0
2007-09-19 15:00:00,21.45,21.52,21.42,21.42,60000.0,16.2907,16.3439,16.2679,16.2679,60000.0
2007-09-19 15:30:00,21.42,21.49,21.3,21.37,113000.0,16.2679,16.3211,16.1768,16.23,113000.0
2007-09-20 09:30:00,21.23,21.48,21.21,21.37,49100.0,16.1236,16.3135,16.1084,16.23,49100.0
2007-09-20 10:00:00,21.34,21.36,21.22,21.23,30300.0,16.2072,16.2224,16.116,16.1236,30300.0
2007-09-20 10:30:00,21.22,21.22,21.0,21.0,73200.0,16.116,16.116,15.949,15.949,73200.0
2007-09-20 11:00:00,20.99,20.99,20.82,20.89,64200.0,15.9414,15.9414,15.8123,15.8654,64200.0
2007-09-20 11:30:00,20.9,21.07,20.87,21.01,35900.0,15.873,16.0021,15.8502,15.9566,35900.0
2007-09-20 12:00:00,21.01,21.05,20.94,20.96,26500.0,15.9566,15.9869,15.9034,15.9186,26500.0
2007-09-20 12:30:00,20.96,21.02,20.93,21.01,21900.0,15.9186,15.9641,15.8958,15.9566,21900.0
2007-09-20 13:00:00,21.0,21.08,20.95,20.96,31100.0,15.949,16.0097,15.911,15.9186,31100.0
2007-09-20 13:30:00,20.96,21.0,20.88,20.93,33000.0,15.9186,15.949,15.8578,15.8958,33000.0
2007-09-20 14:00:00,20.93,20.94,20.71,20.84,84500.0,15.8958,15.9034,15.7287,15.8274,84500.0
2007-09-20 14:30:00,20.83,20.86,20.8,20.8,60900.0,15.8198,15.8426,15.7971,15.7971,60900.0
2007-09-20 15:00:00,20.81,20.95,20.75,20.9,112900.0,15.8047,15.911,15.7591,15.873,112900.0
2007-09-20 15:30:00,20.9,21.04,20.85,20.97,82500.0,15.873,15.9793,15.835,15.9262,82500.0
2007-09-21 09:30:00,21.16,21.16,21.0,21.01,192600.0,16.0705,16.0705,15.949,15.9566,192600.0
2007-09-21 10:00:00,21.0,21.08,21.0,21.05,59700.0,15.949,16.0097,15.949,15.9869,59700.0
2007-09-21 10:30:00,21.04,21.11,21.03,21.11,30200.0,15.9793,16.0325,15.9717,16.0325,30200.0
2007-09-21 11:00:00,21.11,21.52,21.11,21.52,95600.0,16.0325,16.3439,16.0325,16.3439,95600.0
2007-09-21 11:30:00,21.53,21.53,21.27,21.29,34700.0,16.3515,16.3515,16.154,16.1692,34700.0
2007-09-21 12:00:00,21.3,21.34,21.06,21.08,27700.0,16.1768,16.2072,15.9945,16.0097,27700.0
2007-09-21 12:30:00,21.08,21.34,21.08,21.28,30000.0,16.0097,16.2072,16.0097,16.1616,30000.0
2007-09-21 13:00:00,21.27,21.3,21.1,21.1,18800.0,16.154,16.1768,16.0249,16.0249,18800.0
2007-09-21 13:30:00,21.11,21.31,21.08,21.28,44800.0,16.0325,16.1844,16.0097,16.1616,44800.0
2007-09-21 14:00:00,21.3,21.33,21.22,21.25,37100.0,16.1768,16.1996,16.116,16.1388,37100.0
2007-09-21 14:30:00,21.25,21.31,21.2,21.31,34300.0,16.1388,16.1844,16.1009,16.1844,34300.0
2007-09-21 15:00:00,21.3,21.35,21.22,21.29,46900.0,16.1768,16.2148,16.116,16.1692,46900.0
2007-09-21 15:30:00,21.27,21.28,21.17,21.23,73300.0,16.154,16.1616,16.0781,16.1236,73300.0
2007-09-24 09:30:00,21.31,21.37,20.85,20.87,57300.0,16.1844,16.23,15.835,15.8502,57300.0
2007-09-24 10:00:00,20.87,21.05,20.86,21.01,39100.0,15.8502,15.9869,15.8426,15.9566,39100.0
2007-09-24 10:30:00,21.04,21.05,20.88,20.92,43300.0,15.9793,15.9869,15.8578,15.8882,43300.0
2007-09-24 11:00:00,20.92,21.24,20.92,21.24,59400.0,15.8882,16.1312,15.8882,16.1312,59400.0
2007-09-24 11:30:00,21.22,21.22,21.02,21.02,33400.0,16.116,16.116,15.9641,15.9641,33400.0
2007-09-24 12:00:00,21.02,21.07,21.0,21.06,37000.0,15.9641,16.0021,15.949,15.9945,37000.0
2007-09-24 12:30:00,21.06,21.06,21.01,21.01,15300.0,15.9945,15.9945,15.9566,15.9566,15300.0
2007-09-24 13:00:00,21.02,21.03,20.8,20.81,74700.0,15.9641,15.9717,15.7971,15.8047,74700.0
2007-09-24 13:30:00,20.82,20.9,20.81,20.89,27300.0,15.8123,15.873,15.8047,15.8654,27300.0
2007-09-24 14:00:00,20.89,20.91,20.71,20.72,50500.0,15.8654,15.8806,15.7287,15.7363,50500.0
2007-09-24 14:30:00,20.72,20.78,20.7,20.73,33400.0,15.7363,15.7819,15.7211,15.7439,33400.0
2007-09-24 15:00:00,20.73,20.74,20.61,20.73,81800.0,15.7439,15.7515,15.6528,15.7439,81800.0
2007-09-24 15:30:00,20.73,20.84,20.68,20.82,78000.0,15.7439,15.8274,15.7059,15.8123,78000.0
2007-09-25 09:30:00,20.74,20.98,20.64,20.83,56500.0,15.7515,15.9338,15.6755,15.8198,56500.0
2007-09-25 10:00:00,20.84,20.85,20.6,20.62,29100.0,15.8274,15.835,15.6452,15.6604,29100.0
2007-09-25 10:30:00,20.63,20.65,20.43,20.52,39900.0,15.668,15.6831,15.5161,15.5844,39900.0
2007-09-25 11:00:00,20.51,20.54,20.32,20.45,30500.0,15.5768,15.5996,15.4325,15.5312,30500.0
2007-09-25 11:30:00,20.43,20.45,20.31,20.36,34600.0,15.5161,15.5312,15.4249,15.4629,34600.0
2007-09-25 12:00:00,20.34,20.45,20.31,20.45,35800.0,15.4477,15.5312,15.4249,15.5312,35800.0
2007-09-25 12:30:00,20.47,20.49,20.36,20.49,25300.0,15.5464,15.5616,15.4629,15.5616,25300.0
2007-09-25 13:00:00,20.49,20.49,20.44,20.46,24900.0,15.5616,15.5616,15.5237,15.5388,24900.0
2007-09-25 13:30:00,20.44,20.45,20.33,20.34,35700.0,15.5237,15.5312,15.4401,15.4477,35700.0
2007-09-25 14:00:00,20.33,20.35,20.23,20.31,81800.0,15.4401,15.4553,15.3642,15.4249,81800.0
2007-09-25 14:30:00,20.31,20.42,20.24,20.37,36100.0,15.4249,15.5085,15.3718,15.4705,36100.0
2007-09-25 15:00:00,20.37,20.48,20.37,20.45,44200.0,15.4705,15.554,15.4705,15.5312,44200.0
2007-09-25 15:30:00,20.45,20.46,20.32,20.43,47000.0,15.5312,15.5388,15.4325,15.5161,47000.0
2007-09-26 09:30:00,20.52,20.87,20.52,20.65,55600.0,15.5844,15.8502,15.5844,15.6831,55600.0
2007-09-26 10:00:00,20.61,20.82,20.6,20.69,55600.0,15.6528,15.8123,15.6452,15.7135,55600.0
2007-09-26 10:30:00,20.68,20.75,20.65,20.72,28300.0,15.7059,15.7591,15.6831,15.7363,28300.0
2007-09-26 11:00:00,20.72,20.78,20.68,20.74,33300.0,15.7363,15.7819,15.7059,15.7515,33300.0
2007-09-26 11:30:00,20.72,20.73,20.63,20.71,34800.0,15.7363,15.7439,15.668,15.7287,34800.0
2007-09-26 12:00:00,20.72,20.75,20.66,20.71,27200.0,15.7363,15.7591,15.6907,15.7287,27200.0
2007-09-26 12:30:00,20.7,20.71,20.6,20.6,56700.0,15.7211,15.7287,15.6452,15.6452,56700.0
2007-09-26 13:00:00,20.61,20.76,20.6,20.75,30800.0,15.6528,15.7667,15.6452,15.7591,30800.0
2007-09-26 13:30:00,20.76,20.98,20.74,20.98,196000.0,15.7667,15.9338,15.7515,15.9338,196000.0
2007-09-26 14:00:00,20.96,21.26,20.94,21.2,86500.0,15.9186,16.1464,15.9034,16.1009,86500.0
2007-09-26 14:30:00,21.19,21.46,21.18,21.28,111500.0,16.0933,16.2983,16.0857,16.1616,111500.0
2007-09-26 15:00:00,21.28,21.63,21.17,21.52,128600.0,16.1616,16.4274,16.0781,16.3439,128600.0
2007-09-26 15:30:00,21.53,21.75,21.43,21.73,195000.0,16.3515,16.5186,16.2755,16.5034,195000.0
2007-09-27 09:30:00,21.87,21.95,21.11,21.11,82800.0,16.6097,16.6705,16.0325,16.0325,82800.0
2007-09-27 10:00:00,21.13,21.32,21.05,21.29,63600.0,16.0477,16.192,15.9869,16.1692,63600.0
2007-09-27 10:30:00,21.29,21.47,21.27,21.41,39700.0,16.1692,16.3059,16.154,16.2603,39700.0
2007-09-27 11:00:00,21.4,21.45,21.33,21.36,47800.0,16.2527,16.2907,16.1996,16.2224,47800.0
2007-09-27 11:30:00,21.37,21.48,21.36,21.46,56100.0,16.23,16.3135,16.2224,16.2983,56100.0
2007-09-27 12:00:00,21.45,21.51,21.41,21.41,51900.0,16.2907,16.3363,16.2603,16.2603,51900.0
2007-09-27 12:30:00,21.4,21.54,21.4,21.5,50100.0,16.2527,16.3591,16.2527,16.3287,50100.0
2007-09-27 13:00:00,21.5,21.54,21.48,21.51,38400.0,16.3287,16.3591,16.3135,16.3363,38400.0
2007-09-27 13:30:00,21.51,21.51,21.4,21.45,79400.0,16.3363,16.3363,16.2527,16.2907,79400.0
2007-09-27 14:00:00,21.45,21.48,21.26,21.26,47400.0,16.2907,16.3135,16.1464,16.1464,47400.0
2007-09-27 14:30:00,21.28,21.31,21.23,21.26,44100.0,16.1616,16.1844,16.1236,16.1464,44100.0
2007-09-27 15:00:00,21.25,21.26,21.11,21.13,92500.0,16.1388,16.1464,16.0325,16.0477,92500.0
2007-09-27 15:30:00,21.13,21.13,20.92,20.97,139000.0,16.0477,16.0477,15.8882,15.9262,139000.0
2007-09-28 09:30:00,20.97,21.11,20.97,21.01,46800.0,15.9262,16.0325,15.9262,15.9566,46800.0
2007-09-28 10:00:00,21.02,21.04,20.77,20.8,55100.0,15.9641,15.9793,15.7743,15.7971,55100.0
2007-09-28 10:30:00,20.79,20.88,20.64,20.86,83400.0,15.7895,15.8578,15.6755,15.8426,83400.0
2007-09-28 11:00:00,20.86,20.94,20.86,20.89,42500.0,15.8426,15.9034,15.8426,15.8654,42500.0
2007-09-28 11:30:00,20.89,20.96,20.84,20.94,21200.0,15.8654,15.9186,15.8274,15.9034,21200.0
2007-09-28 12:00:00,20.93,20.94,20.79,20.9,26400.0,15.8958,15.9034,15.7895,15.873,26400.0
2007-09-28 12:30:00,20.88,20.94,20.87,20.89,20400.0,15.8578,15.9034,15.8502,15.8654,20400.0
2007-09-28 13:00:00,20.9,20.98,20.9,20.96,25400.0,15.873,15.9338,15.873,15.9186,25400.0
2007-09-28 13:30:00,20.95,21.03,20.95,21.02,30400.0,15.911,15.9717,15.911,15.9641,30400.0
2007-09-28 14:00:00,21.02,21.1,20.95,20.95,40500.0,15.9641,16.0249,15.911,15.911,40500.0
2007-09-28 14:30:00,20.96,21.03,20.94,20.94,35500.0,15.9186,15.9717,15.9034,15.9034,35500.0
2007-09-28 15:00:00,20.94,20.94,20.82,20.85,71600.0,15.9034,15.9034,15.8123,15.835,71600.0
2007-09-28 15:30:00,20.86,20.88,20.77,20.78,91000.0,15.8426,15.8578,15.7743,15.7819,91000.0
2007-10-01 09:30:00,20.86,20.99,20.69,20.71,39600.0,15.8426,15.9414,15.7135,15.7287,39600.0
2007-10-01 10:00:00,20.7,20.9,20.69,20.76,28600.0,15.7211,15.873,15.7135,15.7667,28600.0
2007-10-01 10:30:00,20.79,20.82,20.73,20.75,25000.0,15.7895,15.8123,15.7439,15.7591,25000.0
2007-10-01 11:00:00,20.74,20.75,20.66,20.66,41200.0,15.7515,15.7591,15.6907,15.6907,41200.0
2007-10-01 11:30:00,20.66,20.75,20.63,20.75,24900.0,15.6907,15.7591,15.668,15.7591,24900.0
2007-10-01 12:00:00,20.75,20.75,20.68,20.7,34900.0,15.7591,15.7591,15.7059,15.7211,34900.0
2007-10-01 12:30:00,20.7,20.74,20.68,20.7,21000.0,15.7211,15.7515,15.7059,15.7211,21000.0
2007-10-01 13:00:00,20.7,20.73,20.65,20.73,49400.0,15.7211,15.7439,15.6831,15.7439,49400.0
2007-10-01 13:30:00,20.72,20.77,20.68,20.7,21500.0,15.7363,15.7743,15.7059,15.7211,21500.0
2007-10-01 14:00:00,20.7,20.74,20.59,20.6,57200.0,15.7211,15.7515,15.6376,15.6452,57200.0
2007-10-01 14:30:00,20.59,20.65,20.57,20.59,43800.0,15.6376,15.6831,15.6224,15.6376,43800.0
2007-10-01 15:00:00,20.59,20.62,20.29,20.44,115700.0,15.6376,15.6604,15.4097,15.5237,115700.0
2007-10-01 15:30:00,20.44,20.51,20.26,20.5,174100.0,15.5237,15.5768,15.3869,15.5692,174100.0
2007-10-02 09:30:00,20.59,20.74,20.54,20.72,29700.0,15.6376,15.7515,15.5996,15.7363,29700.0
2007-10-02 10:00:00,20.73,20.78,20.67,20.78,32400.0,15.7439,15.7819,15.6983,15.7819,32400.0
2007-10-02 10:30:00,20.77,20.77,20.61,20.68,21800.0,15.7743,15.7743,15.6528,15.7059,21800.0
2007-10-02 11:00:00,20.68,20.81,20.68,20.8,28300.0,15.7059,15.8047,15.7059,15.7971,28300.0
2007-10-02 11:30:00,20.8,20.82,20.73,20.82,21900.0,15.7971,15.8123,15.7439,15.8123,21900.0
2007-10-02 12:00:00,20.79,20.81,20.7,20.75,36700.0,15.7895,15.8047,15.7211,15.7591,36700.0
2007-10-02 12:30:00,20.75,20.76,20.68,20.71,28500.0,15.7591,15.7667,15.7059,15.7287,28500.0
2007-10-02 13:00:00,20.7,20.75,20.69,20.74,32100.0,15.7211,15.7591,15.7135,15.7515,32100.0
2007-10-02 13:30:00,20.75,20.77,20.74,20.75,27900.0,15.7591,15.7743,15.7515,15.7591,27900.0
2007-10-02 14:00:00,20.75,20.76,20.73,20.76,39500.0,15.7591,15.7667,15.7439,15.7667,39500.0
2007-10-02 14:30:00,20.76,20.86,20.76,20.85,26900.0,15.7667,15.8426,15.7667,15.835,26900.0
2007-10-02 15:00:00,20.85,20.87,20.83,20.87,39300.0,15.835,15.8502,15.8198,15.8502,39300.0
2007-10-02 15:30:00,20.87,21.08,20.85,21.07,83900.0,15.8502,16.0097,15.835,16.0021,83900.0
2007-10-03 09:30:00,21.0,21.03,20.83,20.84,68200.0,15.949,15.9717,15.8198,15.8274,68200.0
2007-10-03 10:00:00,20.84,20.97,20.84,20.88,42300.0,15.8274,15.9262,15.8274,15.8578,42300.0
2007-10-03 10:30:00,20.88,20.91,20.78,20.79,46500.0,15.8578,15.8806,15.7819,15.7895,46500.0
2007-10-03 11:00:00,20.8,20.81,20.68,20.68,41500.0,15.7971,15.8047,15.7059,15.7059,41500.0
2007-10-03 11:30:00,20.68,20.8,20.68,20.74,26100.0,15.7059,15.7971,15.7059,15.7515,26100.0
2007-10-03 12:00:00,20.74,20.74,20.68,20.73,20800.0,15.7515,15.7515,15.7059,15.7439,20800.0
2007-10-03 12:30:00,20.73,20.73,20.67,20.71,61200.0,15.7439,15.7439,15.6983,15.7287,61200.0
2007-10-03 13:00:00,20.72,20.73,20.64,20.68,53300.0,15.7363,15.7439,15.6755,15.7059,53300.0
2007-10-03 13:30:00,20.68,20.71,20.66,20.67,76500.0,15.7059,15.7287,15.6907,15.6983,76500.0
2007-10-03 14:00:00,20.67,20.68,20.57,20.59,81000.0,15.6983,15.7059,15.6224,15.6376,81000.0
2007-10-03 14:30:00,20.59,20.6,20.51,20.59,37800.0,15.6376,15.6452,15.5768,15.6376,37800.0
2007-10-03 15:00:00,20.59,20.71,20.56,20.69,101100.0,15.6376,15.7287,15.6148,15.7135,101100.0
2007-10-03 15:30:00,20.69,20.83,20.69,20.8,73800.0,15.7135,15.8198,15.7135,15.7971,73800.0
2007-10-04 09:30:00,20.92,21.0,20.87,20.96,42600.0,15.8882,15.949,15.8502,15.9186,42600.0
2007-10-04 10:00:00,20.97,21.09,20.96,21.0,53900.0,15.9262,16.0173,15.9186,15.949,53900.0
2007-10-04 10:30:00,21.0,21.07,21.0,21.04,38400.0,15.949,16.0021,15.949,15.9793,38400.0
2007-10-04 11:00:00,21.04,21.25,21.04,21.23,67200.0,15.9793,16.1388,15.9793,16.1236,67200.0
2007-10-04 11:30:00,21.26,21.57,21.22,21.56,109400.0,16.1464,16.3819,16.116,16.3743,109400.0
2007-10-04 12:00:00,21.56,21.66,21.45,21.6,75400.0,16.3743,16.4502,16.2907,16.4046,75400.0
2007-10-04 12:30:00,21.6,21.63,21.46,21.5,65800.0,16.4046,16.4274,16.2983,16.3287,65800.0
2007-10-04 13:00:00,21.5,21.5,21.36,21.41,30300.0,16.3287,16.3287,16.2224,16.2603,30300.0
2007-10-04 13:30:00,21.41,21.41,21.28,21.28,25500.0,16.2603,16.2603,16.1616,16.1616,25500.0
2007-10-04 14:00:00,21.27,21.44,21.23,21.43,29300.0,16.154,16.2831,16.1236,16.2755,29300.0
2007-10-04 14:30:00,21.45,21.49,21.43,21.46,76500.0,16.2907,16.3211,16.2755,16.2983,76500.0
2007-10-04 15:00:00,21.45,21.56,21.45,21.51,48700.0,16.2907,16.3743,16.2907,16.3363,48700.0
2007-10-04 15:30:00,21.51,21.51,21.43,21.49,100400.0,16.3363,16.3363,16.2755,16.3211,100400.0
2007-10-05 09:30:00,21.67,21.98,21.66,21.93,103800.0,16.4578,16.6932,16.4502,16.6553,103800.0
2007-10-05 10:00:00,21.93,21.93,21.77,21.78,57800.0,16.6553,16.6553,16.5338,16.5413,57800.0
2007-10-05 10:30:00,21.76,21.9,21.75,21.9,47600.0,16.5262,16.6325,16.5186,16.6325,47600.0
2007-10-05 11:00:00,21.9,22.05,21.9,22.05,66700.0,16.6325,16.7464,16.6325,16.7464,66700.0
2007-10-05 11:30:00,22.04,22.38,22.03,22.37,80400.0,16.7388,16.997,16.7312,16.9894,80400.0
2007-10-05 12:00:00,22.36,22.41,22.23,22.34,90800.0,16.9818,17.0198,16.8831,16.9667,90800.0
2007-10-05 12:30:00,22.34,22.37,22.25,22.34,41300.0,16.9667,16.9894,16.8983,16.9667,41300.0
2007-10-05 13:00:00,22.36,22.4,22.33,22.36,36700.0,16.9818,17.0122,16.9591,16.9818,36700.0
2007-10-05 13:30:00,22.36,22.46,22.34,22.35,61500.0,16.9818,17.0578,16.9667,16.9742,61500.0
2007-10-05 14:00:00,22.35,22.41,22.33,22.38,50500.0,16.9742,17.0198,16.9591,16.997,50500.0
2007-10-05 14:30:00,22.37,22.4,22.34,22.35,28500.0,16.9894,17.0122,16.9667,16.9742,28500.0
2007-10-05 15:00:00,22.34,22.4,22.34,22.39,52500.0,16.9667,17.0122,16.9667,17.0046,52500.0
2007-10-05 15:30:00,22.39,22.4,22.32,22.35,99300.0,17.0046,17.0122,16.9515,16.9742,99300.0
2007-10-08 09:30:00,22.42,22.49,22.0,22.01,55300.0,17.0274,17.0806,16.7084,16.716,55300.0
2007-10-08 10:00:00,22.03,22.03,21.84,21.94,61600.0,16.7312,16.7312,16.5869,16.6629,61600.0
2007-10-08 10:30:00,21.93,21.96,21.81,21.84,37700.0,16.6553,16.6781,16.5641,16.5869,37700.0
2007-10-08 11:00:00,21.84,21.85,21.57,21.66,78700.0,16.5869,16.5945,16.3819,16.4502,78700.0
2007-10-08 11:30:00,21.66,21.82,21.6,21.81,37300.0,16.4502,16.5717,16.4046,16.5641,37300.0
2007-10-08 12:00:00,21.82,21.84,21.7,21.7,28500.0,16.5717,16.5869,16.4806,16.4806,28500.0
2007-10-08 12:30:00,21.7,21.71,21.62,21.65,19400.0,16.4806,16.4882,16.4198,16.4426,19400.0
2007-10-08 13:00:00,21.66,21.68,21.62,21.68,20300.0,16.4502,16.4654,16.4198,16.4654,20300.0
2007-10-08 13:30:00,21.69,21.73,21.62,21.62,20500.0,16.473,16.5034,16.4198,16.4198,20500.0
2007-10-08 14:00:00,21.62,21.71,21.6,21.65,32200.0,16.4198,16.4882,16.4046,16.4426,32200.0
2007-10-08 14:30:00,21.65,21.7,21.59,21.61,20200.0,16.4426,16.4806,16.397,16.4122,20200.0
2007-10-08 15:00:00,21.6,21.6,21.5,21.57,46500.0,16.4046,16.4046,16.3287,16.3819,46500.0
2007-10-08 15:30:00,21.56,21.71,21.52,21.69,46900.0,16.3743,16.4882,16.3439,16.473,46900.0
2007-10-09 09:30:00,21.66,22.0,21.52,21.57,62800.0,16.4502,16.7084,16.3439,16.3819,62800.0
2007-10-09 10:00:00,21.56,21.57,21.18,21.25,94500.0,16.3743,16.3819,16.0857,16.1388,94500.0
2007-10-09 10:30:00,21.25,21.46,21.2,21.43,32700.0,16.1388,16.2983,16.1009,16.2755,32700.0
2007-10-09 11:00:00,21.43,21.44,21.22,21.22,27200.0,16.2755,16.2831,16.116,16.116,27200.0
2007-10-09 11:30:00,21.21,21.4,21.17,21.4,37100.0,16.1084,16.2527,16.0781,16.2527,37100.0
2007-10-09 12:00:00,21.38,21.44,21.29,21.37,20000.0,16.2376,16.2831,16.1692,16.23,20000.0
2007-10-09 12:30:00,21.39,21.4,21.33,21.39,17500.0,16.2452,16.2527,16.1996,16.2452,17500.0
2007-10-09 13:00:00,21.39,21.41,21.33,21.36,18800.0,16.2452,16.2603,16.1996,16.2224,18800.0
2007-10-09 13:30:00,21.32,21.33,21.17,21.22,25800.0,16.192,16.1996,16.0781,16.116,25800.0
2007-10-09 14:00:00,21.21,21.29,21.14,21.27,21500.0,16.1084,16.1692,16.0553,16.154,21500.0
2007-10-09 14:30:00,21.28,21.4,21.25,21.34,31400.0,16.1616,16.2527,16.1388,16.2072,31400.0
2007-10-09 15:00:00,21.34,21.35,21.23,21.23,66300.0,16.2072,16.2148,16.1236,16.1236,66300.0
2007-10-09 15:30:00,21.25,21.4,21.23,21.4,85200.0,16.1388,16.2527,16.1236,16.2527,85200.0
2007-10-10 09:30:00,21.32,21.39,21.13,21.2,19500.0,16.192,16.2452,16.0477,16.1009,19500.0
2007-10-10 10:00:00,21.18,21.18,21.02,21.04,47300.0,16.0857,16.0857,15.9641,15.9793,47300.0
2007-10-10 10:30:00,21.08,21.08,20.92,20.99,28800.0,16.0097,16.0097,15.8882,15.9414,28800.0
2007-10-10 11:00:00,20.97,21.05,20.96,21.03,28600.0,15.9262,15.9869,15.9186,15.9717,28600.0
2007-10-10 11:30:00,21.01,21.08,20.96,20.97,14100.0,15.9566,16.0097,15.9186,15.9262,14100.0
2007-10-10 12:00:00,20.98,21.23,20.96,21.22,30600.0,15.9338,16.1236,15.9186,16.116,30600.0
2007-10-10 12:30:00,21.18,21.18,20.96,20.96,28100.0,16.0857,16.0857,15.9186,15.9186,28100.0
2007-10-10 13:00:00,20.96,21.01,20.96,20.98,16100.0,15.9186,15.9566,15.9186,15.9338,16100.0
2007-10-10 13:30:00,20.96,21.04,20.96,20.99,25100.0,15.9186,15.9793,15.9186,15.9414,25100.0
2007-10-10 14:00:00,21.0,21.05,20.95,21.02,13300.0,15.949,15.9869,15.911,15.9641,13300.0
2007-10-10 14:30:00,21.04,21.08,20.96,21.0,15700.0,15.9793,16.0097,15.9186,15.949,15700.0
2007-10-10 15:00:00,21.0,21.43,21.0,21.25,88700.0,15.949,16.2755,15.949,16.1388,88700.0
2007-10-10 15:30:00,21.23,21.41,21.17,21.4,125500.0,16.1236,16.2603,16.0781,16.2527,125500.0
2007-10-11 09:30:00,21.42,21.75,21.12,21.27,107400.0,16.2679,16.5186,16.0401,16.154,107400.0
2007-10-11 10:00:00,21.3,21.53,21.15,21.25,83700.0,16.1768,16.3515,16.0629,16.1388,83700.0
2007-10-11 10:30:00,21.26,21.35,21.2,21.21,20200.0,16.1464,16.2148,16.1009,16.1084,20200.0
2007-10-11 11:00:00,21.22,21.25,21.14,21.16,33500.0,16.116,16.1388,16.0553,16.0705,33500.0
2007-10-11 11:30:00,21.17,21.2,21.1,21.13,42500.0,16.0781,16.1009,16.0249,16.0477,42500.0
2007-10-11 12:00:00,21.12,21.13,21.02,21.09,33300.0,16.0401,16.0477,15.9641,16.0173,33300.0
2007-10-11 12:30:00,21.13,21.15,21.0,21.02,19500.0,16.0477,16.0629,15.949,15.9641,19500.0
2007-10-11 13:00:00,21.03,25.5,21.01,23.38,1808400.0,15.9717,19.3666,15.9566,17.7565,1808400.0
2007-10-11 13:30:00,23.38,23.6,23.14,23.19,219200.0,17.7565,17.9236,17.5742,17.6122,219200.0
2007-10-11 14:00:00,23.18,23.2,22.23,22.49,298700.0,17.6046,17.6198,16.8831,17.0806,298700.0
2007-10-11 14:30:00,22.5,22.91,22.09,22.33,154200.0,17.0882,17.3996,16.7768,16.9591,154200.0
2007-10-11 15:00:00,22.32,22.38,21.91,22.27,141800.0,16.9515,16.997,16.6401,16.9135,141800.0
2007-10-11 15:30:00,22.27,22.76,22.22,22.61,198100.0,16.9135,17.2856,16.8755,17.1717,198100.0
2007-10-12 09:30:00,23.0,23.12,22.33,22.33,193100.0,17.4679,17.559,16.9591,16.9591,193100.0
2007-10-12 10:00:00,22.33,22.54,22.1,22.47,102100.0,16.9591,17.1185,16.7844,17.0654,102100.0
2007-10-12 10:30:00,22.45,22.59,22.25,22.31,43400.0,17.0502,17.1565,16.8983,16.9439,43400.0
2007-10-12 11:00:00,22.32,22.49,22.25,22.46,32800.0,16.9515,17.0806,16.8983,17.0578,32800.0
2007-10-12 11:30:00,22.45,22.52,22.28,22.3,57000.0,17.0502,17.1034,16.9211,16.9363,57000.0
2007-10-12 12:00:00,22.3,22.4,22.25,22.37,39600.0,16.9363,17.0122,16.8983,16.9894,39600.0
2007-10-12 12:30:00,22.36,22.39,22.29,22.35,14000.0,16.9818,17.0046,16.9287,16.9742,14000.0
2007-10-12 13:00:00,22.36,22.4,22.19,22.19,39300.0,16.9818,17.0122,16.8527,16.8527,39300.0
2007-10-12 13:30:00,22.19,22.37,22.17,22.28,36100.0,16.8527,16.9894,16.8375,16.9211,36100.0
2007-10-12 14:00:00,22.29,22.34,22.2,22.24,26400.0,16.9287,16.9667,16.8603,16.8907,26400.0
2007-10-12 14:30:00,22.23,22.39,22.23,22.26,50300.0,16.8831,17.0046,16.8831,16.9059,50300.0
2007-10-12 15:00:00,22.24,22.28,22.15,22.15,43000.0,16.8907,16.9211,16.8224,16.8224,43000.0
2007-10-12 15:30:00,22.16,22.36,22.15,22.27,84900.0,16.8299,16.9818,16.8224,16.9135,84900.0
2007-10-15 09:30:00,22.11,22.85,21.91,22.42,296700.0,16.792,17.354,16.6401,17.0274,296700.0
2007-10-15 10:00:00,22.42,22.59,21.95,22.25,134700.0,17.0274,17.1565,16.6705,16.8983,134700.0
2007-10-15 10:30:00,22.2,22.68,22.13,22.64,260200.0,16.8603,17.2249,16.8072,17.1945,260200.0
2007-10-15 11:00:00,22.62,22.63,22.32,22.59,76300.0,17.1793,17.1869,16.9515,17.1565,76300.0
2007-10-15 11:30:00,22.55,22.82,22.49,22.82,264900.0,17.1261,17.3312,17.0806,17.3312,264900.0
2007-10-15 12:00:00,22.82,22.94,22.78,22.8,59400.0,17.3312,17.4223,17.3008,17.316,59400.0
2007-10-15 12:30:00,22.8,22.89,22.66,22.66,83600.0,17.316,17.3844,17.2097,17.2097,83600.0
2007-10-15 13:00:00,22.66,22.69,22.52,22.6,62700.0,17.2097,17.2325,17.1034,17.1641,62700.0
2007-10-15 13:30:00,22.61,22.7,22.61,22.66,17000.0,17.1717,17.2401,17.1717,17.2097,17000.0
2007-10-15 14:00:00,22.67,22.67,22.4,22.53,81500.0,17.2173,17.2173,17.0122,17.111,81500.0
2007-10-15 14:30:00,22.54,22.6,22.38,22.43,42300.0,17.1185,17.1641,16.997,17.035,42300.0
2007-10-15 15:00:00,22.43,22.52,22.35,22.37,43600.0,17.035,17.1034,16.9742,16.9894,43600.0
2007-10-15 15:30:00,22.37,22.51,22.36,22.5,58700.0,16.9894,17.0958,16.9818,17.0882,58700.0
2007-10-16 09:30:00,22.55,22.67,22.25,22.3,271000.0,17.1261,17.2173,16.8983,16.9363,271000.0
2007-10-16 10:00:00,22.27,22.36,22.25,22.3,38600.0,16.9135,16.9818,16.8983,16.9363,38600.0
2007-10-16 10:30:00,22.29,22.49,22.27,22.48,19100.0,16.9287,17.0806,16.9135,17.073,19100.0
2007-10-16 11:00:00,22.49,22.57,22.46,22.56,28200.0,17.0806,17.1413,17.0578,17.1337,28200.0
2007-10-16 11:30:00,22.56,22.65,22.56,22.61,51100.0,17.1337,17.2021,17.1337,17.1717,51100.0
2007-10-16 12:00:00,22.58,22.74,22.46,22.5,62100.0,17.1489,17.2704,17.0578,17.0882,62100.0
2007-10-16 12:30:00,22.51,22.51,22.43,22.49,21000.0,17.0958,17.0958,17.035,17.0806,21000.0
2007-10-16 13:00:00,22.48,22.48,22.4,22.43,27400.0,17.073,17.073,17.0122,17.035,27400.0
2007-10-16 13:30:00,22.41,22.64,22.39,22.59,62400.0,17.0198,17.1945,17.0046,17.1565,62400.0
2007-10-16 14:00:00,22.58,22.61,22.45,22.46,19300.0,17.1489,17.1717,17.0502,17.0578,19300.0
2007-10-16 14:30:00,22.47,22.52,22.44,22.47,44600.0,17.0654,17.1034,17.0426,17.0654,44600.0
2007-10-16 15:00:00,22.46,22.5,22.42,22.48,53400.0,17.0578,17.0882,17.0274,17.073,53400.0
2007-10-16 15:30:00,22.49,22.54,22.47,22.52,68300.0,17.0806,17.1185,17.0654,17.1034,68300.0
2007-10-17 09:30:00,22.75,22.85,22.57,22.6,121300.0,17.278,17.354,17.1413,17.1641,121300.0
2007-10-17 10:00:00,22.6,22.65,22.43,22.5,111100.0,17.1641,17.2021,17.035,17.0882,111100.0
2007-10-17 10:30:00,22.5,22.55,22.46,22.48,42200.0,17.0882,17.1261,17.0578,17.073,42200.0
2007-10-17 11:00:00,22.45,22.53,22.43,22.45,83700.0,17.0502,17.111,17.035,17.0502,83700.0
2007-10-17 11:30:00,22.47,22.65,22.47,22.58,38400.0,17.0654,17.2021,17.0654,17.1489,38400.0
2007-10-17 12:00:00,22.59,22.59,22.36,22.36,37700.0,17.1565,17.1565,16.9818,16.9818,37700.0
2007-10-17 12:30:00,22.39,22.44,22.26,22.26,31100.0,17.0046,17.0426,16.9059,16.9059,31100.0
2007-10-17 13:00:00,22.26,22.36,22.25,22.31,25500.0,16.9059,16.9818,16.8983,16.9439,25500.0
2007-10-17 13:30:00,22.3,22.39,22.25,22.25,23700.0,16.9363,17.0046,16.8983,16.8983,23700.0
2007-10-17 14:00:00,22.27,22.27,22.23,22.24,23400.0,16.9135,16.9135,16.8831,16.8907,23400.0
2007-10-17 14:30:00,22.24,22.24,22.14,22.22,34300.0,16.8907,16.8907,16.8148,16.8755,34300.0
2007-10-17 15:00:00,22.21,22.27,22.18,22.2,36600.0,16.8679,16.9135,16.8451,16.8603,36600.0
2007-10-17 15:30:00,22.21,22.38,22.15,22.38,74400.0,16.8679,16.997,16.8224,16.997,74400.0
2007-10-18 09:30:00,22.21,22.34,22.04,22.07,36900.0,16.8679,16.9667,16.7388,16.7616,36900.0
2007-10-18 10:00:00,22.06,22.11,22.01,22.11,74600.0,16.754,16.792,16.716,16.792,74600.0
2007-10-18 10:30:00,22.1,22.12,21.95,21.95,33900.0,16.7844,16.7996,16.6705,16.6705,33900.0
2007-10-18 11:00:00,21.95,21.96,21.79,21.96,63500.0,16.6705,16.6781,16.5489,16.6781,63500.0
2007-10-18 11:30:00,21.96,22.05,21.88,21.89,15600.0,16.6781,16.7464,16.6173,16.6249,15600.0
2007-10-18 12:00:00,21.89,21.91,21.82,21.89,12200.0,16.6249,16.6401,16.5717,16.6249,12200.0
2007-10-18 12:30:00,21.9,21.96,21.88,21.91,8500.0,16.6325,16.6781,16.6173,16.6401,8500.0
2007-10-18 13:00:00,21.91,21.94,21.82,21.94,16600.0,16.6401,16.6629,16.5717,16.6629,16600.0
2007-10-18 13:30:00,21.96,22.13,21.96,22.1,22400.0,16.6781,16.8072,16.6781,16.7844,22400.0
2007-10-18 14:00:00,22.1,22.17,21.94,21.96,31500.0,16.7844,16.8375,16.6629,16.6781,31500.0
2007-10-18 14:30:00,21.97,22.03,21.95,22.01,10900.0,16.6856,16.7312,16.6705,16.716,10900.0
2007-10-18 15:00:00,22.0,22.03,21.95,21.97,16800.0,16.7084,16.7312,16.6705,16.6856,16800.0
2007-10-18 15:30:00,21.97,22.06,21.97,22.06,41400.0,16.6856,16.754,16.6856,16.754,41400.0
2007-10-19 09:30:00,22.06,22.15,21.86,21.92,71000.0,16.754,16.8224,16.6021,16.6477,71000.0
2007-10-19 10:00:00,21.93,21.95,21.71,21.8,32500.0,16.6553,16.6705,16.4882,16.5565,32500.0
2007-10-19 10:30:00,21.77,21.8,21.71,21.71,43600.0,16.5338,16.5565,16.4882,16.4882,43600.0
2007-10-19 11:00:00,21.7,21.8,21.7,21.78,34400.0,16.4806,16.5565,16.4806,16.5413,34400.0
2007-10-19 11:30:00,21.75,21.8,21.68,21.76,44500.0,16.5186,16.5565,16.4654,16.5262,44500.0
2007-10-19 12:00:00,21.76,21.76,21.68,21.68,18100.0,16.5262,16.5262,16.4654,16.4654,18100.0
2007-10-19 12:30:00,21.68,21.71,21.66,21.69,18100.0,16.4654,16.4882,16.4502,16.473,18100.0
2007-10-19 13:00:00,21.7,21.71,21.65,21.68,28300.0,16.4806,16.4882,16.4426,16.4654,28300.0
2007-10-19 13:30:00,21.66,21.72,21.64,21.68,24900.0,16.4502,16.4958,16.435,16.4654,24900.0
2007-10-19 14:00:00,21.69,21.69,21.54,21.56,35900.0,16.473,16.473,16.3591,16.3743,35900.0
2007-10-19 14:30:00,21.58,21.6,21.37,21.41,26100.0,16.3895,16.4046,16.23,16.2603,26100.0
2007-10-19 15:00:00,21.43,21.44,21.27,21.27,42500.0,16.2755,16.2831,16.154,16.154,42500.0
2007-10-19 15:30:00,21.24,21.28,21.02,21.07,120400.0,16.1312,16.1616,15.9641,16.0021,120400.0
2007-10-22 09:30:00,20.93,20.93,20.57,20.62,82600.0,15.8958,15.8958,15.6224,15.6604,82600.0
2007-10-22 10:00:00,20.6,20.81,20.59,20.67,41900.0,15.6452,15.8047,15.6376,15.6983,41900.0
2007-10-22 10:30:00,20.67,20.69,20.32,20.4,59100.0,15.6983,15.7135,15.4325,15.4933,59100.0
2007-10-22 11:00:00,20.41,20.5,20.32,20.49,38900.0,15.5009,15.5692,15.4325,15.5616,38900.0
2007-10-22 11:30:00,20.46,20.7,20.46,20.68,57000.0,15.5388,15.7211,15.5388,15.7059,57000.0
2007-10-22 12:00:00,20.66,20.68,20.57,20.57,35000.0,15.6907,15.7059,15.6224,15.6224,35000.0
2007-10-22 12:30:00,20.61,20.75,20.61,20.66,41900.0,15.6528,15.7591,15.6528,15.6907,41900.0
2007-10-22 13:00:00,20.66,20.85,20.57,20.85,47800.0,15.6907,15.835,15.6224,15.835,47800.0
2007-10-22 13:30:00,20.86,20.87,20.72,20.75,41800.0,15.8426,15.8502,15.7363,15.7591,41800.0
2007-10-22 14:00:00,20.75,20.83,20.68,20.71,28000.0,15.7591,15.8198,15.7059,15.7287,28000.0
2007-10-22 14:30:00,20.71,20.82,20.7,20.73,20600.0,15.7287,15.8123,15.7211,15.7439,20600.0
2007-10-22 15:00:00,20.73,20.76,20.64,20.72,47900.0,15.7439,15.7667,15.6755,15.7363,47900.0
2007-10-22 15:30:00,20.71,20.94,20.71,20.86,105800.0,15.7287,15.9034,15.7287,15.8426,105800.0
2007-10-23 09:30:00,21.0,21.3,21.0,21.15,45700.0,15.949,16.1768,15.949,16.0629,45700.0
2007-10-23 10:00:00,21.1,21.19,20.91,21.01,32800.0,16.0249,16.0933,15.8806,15.9566,32800.0
2007-10-23 10:30:00,21.01,21.02,20.85,20.87,25600.0,15.9566,15.9641,15.835,15.8502,25600.0
2007-10-23 11:00:00,20.86,20.87,20.73,20.78,19600.0,15.8426,15.8502,15.7439,15.7819,19600.0
2007-10-23 11:30:00,20.78,20.87,20.69,20.69,31100.0,15.7819,15.8502,15.7135,15.7135,31100.0
2007-10-23 12:00:00,20.71,20.76,20.6,20.66,21100.0,15.7287,15.7667,15.6452,15.6907,21100.0
2007-10-23 12:30:00,20.65,20.8,20.63,20.64,20800.0,15.6831,15.7971,15.668,15.6755,20800.0
2007-10-23 13:00:00,20.63,20.7,20.61,20.63,12800.0,15.668,15.7211,15.6528,15.668,12800.0
2007-10-23 13:30:00,20.63,20.67,20.57,20.6,20200.0,15.668,15.6983,15.6224,15.6452,20200.0
2007-10-23 14:00:00,20.6,20.74,20.6,20.64,44900.0,15.6452,15.7515,15.6452,15.6755,44900.0
2007-10-23 14:30:00,20.64,20.73,20.51,20.55,83800.0,15.6755,15.7439,15.5768,15.6072,83800.0
2007-10-23 15:00:00,20.54,20.61,20.43,20.5,74100.0,15.5996,15.6528,15.5161,15.5692,74100.0
2007-10-23 15:30:00,20.51,20.69,20.51,20.69,65300.0,15.5768,15.7135,15.5768,15.7135,65300.0
2007-10-24 09:30:00,20.58,20.76,20.39,20.55,55800.0,15.63,15.7667,15.4857,15.6072,55800.0
2007-10-24 10:00:00,20.52,20.53,20.34,20.45,24500.0,15.5844,15.592,15.4477,15.5312,24500.0
2007-10-24 10:30:00,20.44,20.44,20.17,20.34,33400.0,15.5237,15.5237,15.3186,15.4477,33400.0
2007-10-24 11:00:00,20.33,20.33,20.02,20.22,36000.0,15.4401,15.4401,15.2047,15.3566,36000.0
2007-10-24 11:30:00,20.21,20.27,20.16,20.24,21200.0,15.349,15.3945,15.311,15.3718,21200.0
2007-10-24 12:00:00,20.22,20.31,20.22,20.3,26600.0,15.3566,15.4249,15.3566,15.4173,26600.0
2007-10-24 12:30:00,20.3,20.33,20.17,20.25,32300.0,15.4173,15.4401,15.3186,15.3794,32300.0
2007-10-24 13:00:00,20.24,20.3,20.2,20.23,16700.0,15.3718,15.4173,15.3414,15.3642,16700.0
2007-10-24 13:30:00,20.23,20.23,20.05,20.08,23600.0,15.3642,15.3642,15.2275,15.2502,23600.0
2007-10-24 14:00:00,20.08,20.28,20.02,20.24,33900.0,15.2502,15.4021,15.2047,15.3718,33900.0
2007-10-24 14:30:00,20.27,20.36,20.2,20.36,49500.0,15.3945,15.4629,15.3414,15.4629,49500.0
2007-10-24 15:00:00,20.35,20.6,20.35,20.59,31700.0,15.4553,15.6452,15.4553,15.6376,31700.0
2007-10-24 15:30:00,20.6,20.65,20.47,20.6,40300.0,15.6452,15.6831,15.5464,15.6452,40300.0
2007-10-25 09:30:00,20.83,20.83,20.28,20.43,14200.0,15.8198,15.8198,15.4021,15.5161,14200.0
2007-10-25 10:00:00,20.44,20.64,20.37,20.48,31700.0,15.5237,15.6755,15.4705,15.554,31700.0
2007-10-25 10:30:00,20.51,20.53,20.48,20.48,16600.0,15.5768,15.592,15.554,15.554,16600.0
2007-10-25 11:00:00,20.48,20.49,20.31,20.45,16600.0,15.554,15.5616,15.4249,15.5312,16600.0
2007-10-25 11:30:00,20.45,20.58,20.32,20.32,20900.0,15.5312,15.63,15.4325,15.4325,20900.0
2007-10-25 12:00:00,20.32,20.39,20.29,20.39,24900.0,15.4325,15.4857,15.4097,15.4857,24900.0
2007-10-25 12:30:00,20.38,20.41,20.35,20.4,8700.0,15.4781,15.5009,15.4553,15.4933,8700.0
2007-10-25 13:00:00,20.38,20.38,20.19,20.22,25500.0,15.4781,15.4781,15.3338,15.3566,25500.0
2007-10-25 13:30:00,20.26,20.3,20.09,20.09,29700.0,15.3869,15.4173,15.2578,15.2578,29700.0
2007-10-25 14:00:00,20.11,20.25,20.01,20.19,23500.0,15.273,15.3794,15.1971,15.3338,23500.0
2007-10-25 14:30:00,20.24,20.25,20.12,20.24,17800.0,15.3718,15.3794,15.2806,15.3718,17800.0
2007-10-25 15:00:00,20.23,20.25,20.04,20.07,40100.0,15.3642,15.3794,15.2199,15.2426,40100.0
2007-10-25 15:30:00,20.08,20.13,19.95,20.09,133800.0,15.2502,15.2882,15.1515,15.2578,133800.0
2007-10-26 09:30:00,20.41,20.55,19.81,19.88,50900.0,15.5009,15.6072,15.0452,15.0983,50900.0
2007-10-26 10:00:00,19.9,20.0,19.84,19.95,55500.0,15.1135,15.1895,15.068,15.1515,55500.0
2007-10-26 10:30:00,19.96,20.0,19.95,19.97,34300.0,15.1591,15.1895,15.1515,15.1667,34300.0
2007-10-26 11:00:00,19.98,19.98,19.8,19.9,55200.0,15.1743,15.1743,15.0376,15.1135,55200.0
2007-10-26 11:30:00,19.89,19.91,19.82,19.82,18400.0,15.1059,15.1211,15.0528,15.0528,18400.0
2007-10-26 12:00:00,19.82,19.9,19.8,19.89,17400.0,15.0528,15.1135,15.0376,15.1059,17400.0
2007-10-26 12:30:00,19.89,20.0,19.89,19.97,25500.0,15.1059,15.1895,15.1059,15.1667,25500.0
2007-10-26 13:00:00,19.96,20.0,19.95,19.99,37300.0,15.1591,15.1895,15.1515,15.1819,37300.0
2007-10-26 13:30:00,19.99,20.01,19.97,20.0,31900.0,15.1819,15.1971,15.1667,15.1895,31900.0
2007-10-26 14:00:00,20.01,20.33,19.99,20.2,46300.0,15.1971,15.4401,15.1819,15.3414,46300.0
2007-10-26 14:30:00,20.21,20.26,20.17,20.17,26200.0,15.349,15.3869,15.3186,15.3186,26200.0
2007-10-26 15:00:00,20.17,20.32,20.17,20.31,27400.0,15.3186,15.4325,15.3186,15.4249,27400.0
2007-10-26 15:30:00,20.32,20.35,20.15,20.19,94600.0,15.4325,15.4553,15.3034,15.3338,94600.0
2007-10-29 09:30:00,20.36,20.5,20.34,20.42,44600.0,15.4629,15.5692,15.4477,15.5085,44600.0
2007-10-29 10:00:00,20.43,20.46,20.32,20.46,33800.0,15.5161,15.5388,15.4325,15.5388,33800.0
2007-10-29 10:30:00,20.46,20.52,20.45,20.48,53200.0,15.5388,15.5844,15.5312,15.554,53200.0
2007-10-29 11:00:00,20.48,20.53,20.48,20.53,21400.0,15.554,15.592,15.554,15.592,21400.0
2007-10-29 11:30:00,20.51,20.55,20.5,20.51,21300.0,15.5768,15.6072,15.5692,15.5768,21300.0
2007-10-29 12:00:00,20.51,20.56,20.48,20.54,40200.0,15.5768,15.6148,15.554,15.5996,40200.0
2007-10-29 12:30:00,20.54,20.66,20.54,20.62,54200.0,15.5996,15.6907,15.5996,15.6604,54200.0
2007-10-29 13:00:00,20.61,20.69,20.57,20.66,39000.0,15.6528,15.7135,15.6224,15.6907,39000.0
2007-10-29 13:30:00,20.67,20.73,20.64,20.72,31500.0,15.6983,15.7439,15.6755,15.7363,31500.0
2007-10-29 14:00:00,20.72,20.81,20.67,20.74,40800.0,15.7363,15.8047,15.6983,15.7515,40800.0
2007-10-29 14:30:00,20.73,20.78,20.63,20.74,23300.0,15.7439,15.7819,15.668,15.7515,23300.0
2007-10-29 15:00:00,20.75,20.78,20.72,20.74,36500.0,15.7591,15.7819,15.7363,15.7515,36500.0
2007-10-29 15:30:00,20.74,20.85,20.68,20.82,68100.0,15.7515,15.835,15.7059,15.8123,68100.0
2007-10-30 09:30:00,21.02,21.05,20.5,20.65,63800.0,15.9641,15.9869,15.5692,15.6831,63800.0
2007-10-30 10:00:00,20.6,20.6,20.41,20.51,25400.0,15.6452,15.6452,15.5009,15.5768,25400.0
2007-10-30 10:30:00,20.52,20.82,20.49,20.71,82100.0,15.5844,15.8123,15.5616,15.7287,82100.0
2007-10-30 11:00:00,20.68,20.85,20.65,20.8,65900.0,15.7059,15.835,15.6831,15.7971,65900.0
2007-10-30 11:30:00,20.8,20.81,20.69,20.71,67600.0,15.7971,15.8047,15.7135,15.7287,67600.0
2007-10-30 12:00:00,20.71,20.9,20.7,20.85,34800.0,15.7287,15.873,15.7211,15.835,34800.0
2007-10-30 12:30:00,20.84,20.9,20.71,20.76,25900.0,15.8274,15.873,15.7287,15.7667,25900.0
2007-10-30 13:00:00,20.76,20.86,20.76,20.82,22400.0,15.7667,15.8426,15.7667,15.8123,22400.0
2007-10-30 13:30:00,20.82,20.92,20.82,20.91,36900.0,15.8123,15.8882,15.8123,15.8806,36900.0
2007-10-30 14:00:00,20.89,20.93,20.83,20.87,33300.0,15.8654,15.8958,15.8198,15.8502,33300.0
2007-10-30 14:30:00,20.87,20.9,20.81,20.82,21500.0,15.8502,15.873,15.8047,15.8123,21500.0
2007-10-30 15:00:00,20.82,20.95,20.8,20.92,46700.0,15.8123,15.911,15.7971,15.8882,46700.0
2007-10-30 15:30:00,20.91,20.93,20.75,20.75,77900.0,15.8806,15.8958,15.7591,15.7591,77900.0
2007-10-31 09:30:00,22.01,22.2,21.44,21.9,187100.0,16.716,16.8603,16.2831,16.6325,187100.0
2007-10-31 10:00:00,21.9,21.94,21.75,21.78,75300.0,16.6325,16.6629,16.5186,16.5413,75300.0
2007-10-31 10:30:00,21.78,21.81,21.23,21.49,91900.0,16.5413,16.5641,16.1236,16.3211,91900.0
2007-10-31 11:00:00,21.43,21.78,21.42,21.69,44500.0,16.2755,16.5413,16.2679,16.473,44500.0
2007-10-31 11:30:00,21.69,21.74,21.27,21.65,55700.0,16.473,16.511,16.154,16.4426,55700.0
2007-10-31 12:00:00,21.64,21.69,21.55,21.64,32700.0,16.435,16.473,16.3667,16.435,32700.0
2007-10-31 12:30:00,21.64,21.65,21.38,21.38,31300.0,16.435,16.4426,16.2376,16.2376,31300.0
2007-10-31 13:00:00,21.38,21.4,21.2,21.23,43800.0,16.2376,16.2527,16.1009,16.1236,43800.0
2007-10-31 13:30:00,21.25,21.25,21.03,21.15,45900.0,16.1388,16.1388,15.9717,16.0629,45900.0
2007-10-31 14:00:00,21.17,21.2,20.82,21.0,77000.0,16.0781,16.1009,15.8123,15.949,77000.0
2007-10-31 14:30:00,21.0,21.49,21.0,21.45,91700.0,15.949,16.3211,15.949,16.2907,91700.0
2007-10-31 15:00:00,21.45,21.56,21.17,21.19,84100.0,16.2907,16.3743,16.0781,16.0933,84100.0
2007-10-31 15:30:00,21.19,21.49,21.17,21.48,161800.0,16.0933,16.3211,16.0781,16.3135,161800.0
2007-11-01 09:30:00,21.5,21.59,21.33,21.38,87300.0,16.3287,16.397,16.1996,16.2376,87300.0
2007-11-01 10:00:00,21.38,21.44,21.09,21.3,77200.0,16.2376,16.2831,16.0173,16.1768,77200.0
2007-11-01 10:30:00,21.3,21.36,21.18,21.22,71800.0,16.1768,16.2224,16.0857,16.116,71800.0
2007-11-01 11:00:00,21.21,21.21,21.07,21.12,47200.0,16.1084,16.1084,16.0021,16.0401,47200.0
2007-11-01 11:30:00,21.12,21.26,21.04,21.23,47800.0,16.0401,16.1464,15.9793,16.1236,47800.0
2007-11-01 12:00:00,21.25,21.28,21.17,21.19,50900.0,16.1388,16.1616,16.0781,16.0933,50900.0
2007-11-01 12:30:00,21.18,21.25,21.17,21.18,30500.0,16.0857,16.1388,16.0781,16.0857,30500.0
2007-11-01 13:00:00,21.16,21.24,21.06,21.16,36000.0,16.0705,16.1312,15.9945,16.0705,36000.0
2007-11-01 13:30:00,21.16,21.21,21.07,21.07,45800.0,16.0705,16.1084,16.0021,16.0021,45800.0
2007-11-01 14:00:00,21.09,21.16,21.05,21.05,59900.0,16.0173,16.0705,15.9869,15.9869,59900.0
2007-11-01 14:30:00,21.06,21.12,21.03,21.08,37500.0,15.9945,16.0401,15.9717,16.0097,37500.0
2007-11-01 15:00:00,21.07,21.13,20.88,20.94,80800.0,16.0021,16.0477,15.8578,15.9034,80800.0
2007-11-01 15:30:00,20.94,20.97,20.87,20.89,96800.0,15.9034,15.9262,15.8502,15.8654,96800.0
2007-11-02 09:30:00,21.44,21.49,20.72,20.86,68000.0,16.2831,16.3211,15.7363,15.8426,68000.0
2007-11-02 10:00:00,20.87,21.35,20.85,21.31,111800.0,15.8502,16.2148,15.835,16.1844,111800.0
2007-11-02 10:30:00,21.3,21.39,21.2,21.34,72300.0,16.1768,16.2452,16.1009,16.2072,72300.0
2007-11-02 11:00:00,21.35,21.58,21.33,21.41,118100.0,16.2148,16.3895,16.1996,16.2603,118100.0
2007-11-02 11:30:00,21.41,21.44,21.14,21.14,113800.0,16.2603,16.2831,16.0553,16.0553,113800.0
2007-11-02 12:00:00,21.14,21.37,21.01,21.29,49100.0,16.0553,16.23,15.9566,16.1692,49100.0
2007-11-02 12:30:00,21.31,21.33,21.18,21.24,73600.0,16.1844,16.1996,16.0857,16.1312,73600.0
2007-11-02 13:00:00,21.25,21.42,21.24,21.41,66900.0,16.1388,16.2679,16.1312,16.2603,66900.0
2007-11-02 13:30:00,21.41,21.49,21.39,21.4,60600.0,16.2603,16.3211,16.2452,16.2527,60600.0
2007-11-02 14:00:00,21.4,21.48,21.4,21.45,53100.0,16.2527,16.3135,16.2527,16.2907,53100.0
2007-11-02 14:30:00,21.45,21.49,21.4,21.42,52000.0,16.2907,16.3211,16.2527,16.2679,52000.0
2007-11-02 15:00:00,21.41,21.55,21.41,21.5,73800.0,16.2603,16.3667,16.2603,16.3287,73800.0
2007-11-02 15:30:00,21.5,21.66,21.48,21.61,116000.0,16.3287,16.4502,16.3135,16.4122,116000.0
2007-11-05 09:30:00,21.26,21.63,21.25,21.62,54700.0,16.1464,16.4274,16.1388,16.4198,54700.0
2007-11-05 10:00:00,21.62,21.74,21.6,21.66,79400.0,16.4198,16.511,16.4046,16.4502,79400.0
2007-11-05 10:30:00,21.66,21.8,21.65,21.7,44200.0,16.4502,16.5565,16.4426,16.4806,44200.0
2007-11-05 11:00:00,21.7,21.72,21.6,21.64,50300.0,16.4806,16.4958,16.4046,16.435,50300.0
2007-11-05 11:30:00,21.63,21.73,21.61,21.68,51000.0,16.4274,16.5034,16.4122,16.4654,51000.0
2007-11-05 12:00:00,21.69,21.7,21.62,21.65,55300.0,16.473,16.4806,16.4198,16.4426,55300.0
2007-11-05 12:30:00,21.65,21.7,21.64,21.68,49900.0,16.4426,16.4806,16.435,16.4654,49900.0
2007-11-05 13:00:00,21.68,21.72,21.64,21.65,45700.0,16.4654,16.4958,16.435,16.4426,45700.0
2007-11-05 13:30:00,21.64,21.66,21.4,21.47,50100.0,16.435,16.4502,16.2527,16.3059,50100.0
2007-11-05 14:00:00,21.47,21.54,21.41,21.52,66600.0,16.3059,16.3591,16.2603,16.3439,66600.0
2007-11-05 14:30:00,21.51,21.55,21.41,21.51,54100.0,16.3363,16.3667,16.2603,16.3363,54100.0
2007-11-05 15:00:00,21.51,21.83,21.5,21.78,78300.0,16.3363,16.5793,16.3287,16.5413,78300.0
2007-11-05 15:30:00,21.77,21.92,21.68,21.71,89400.0,16.5338,16.6477,16.4654,16.4882,89400.0
2007-11-06 09:30:00,21.69,21.9,21.64,21.73,72100.0,16.473,16.6325,16.435,16.5034,72100.0
2007-11-06 10:00:00,21.72,21.8,21.69,21.69,38300.0,16.4958,16.5565,16.473,16.473,38300.0
2007-11-06 10:30:00,21.69,21.73,21.56,21.7,35700.0,16.473,16.5034,16.3743,16.4806,35700.0
2007-11-06 11:00:00,21.72,21.73,21.62,21.71,11700.0,16.4958,16.5034,16.4198,16.4882,11700.0
2007-11-06 11:30:00,21.71,21.83,21.7,21.78,25200.0,16.4882,16.5793,16.4806,16.5413,25200.0
2007-11-06 12:00:00,21.77,21.79,21.71,21.74,22200.0,16.5338,16.5489,16.4882,16.511,22200.0
2007-11-06 12:30:00,21.74,21.78,21.74,21.77,13400.0,16.511,16.5413,16.511,16.5338,13400.0
2007-11-06 13:00:00,21.76,21.79,21.75,21.77,12900.0,16.5262,16.5489,16.5186,16.5338,12900.0
2007-11-06 13:30:00,21.75,21.83,21.75,21.76,23200.0,16.5186,16.5793,16.5186,16.5262,23200.0
2007-11-06 14:00:00,21.76,21.82,21.75,21.8,30100.0,16.5262,16.5717,16.5186,16.5565,30100.0
2007-11-06 14:30:00,21.79,21.83,21.74,21.76,32500.0,16.5489,16.5793,16.511,16.5262,32500.0
2007-11-06 15:00:00,21.76,21.86,21.74,21.86,32400.0,16.5262,16.6021,16.511,16.6021,32400.0
2007-11-06 15:30:00,21.85,21.97,21.81,21.91,109600.0,16.5945,16.6856,16.5641,16.6401,109600.0
2007-11-07 09:30:00,22.0,22.13,21.9,22.1,128400.0,16.7084,16.8072,16.6325,16.7844,128400.0
2007-11-07 10:00:00,22.1,22.61,22.07,22.5,117400.0,16.7844,17.1717,16.7616,17.0882,117400.0
2007-11-07 10:30:00,22.53,22.6,22.4,22.5,79300.0,17.111,17.1641,17.0122,17.0882,79300.0
2007-11-07 11:00:00,22.49,22.79,22.45,22.79,67200.0,17.0806,17.3084,17.0502,17.3084,67200.0
2007-11-07 11:30:00,22.8,23.38,22.73,23.18,145300.0,17.316,17.7565,17.2628,17.6046,145300.0
2007-11-07 12:00:00,23.18,23.19,22.94,23.07,67400.0,17.6046,17.6122,17.4223,17.5211,67400.0
2007-11-07 12:30:00,23.05,23.44,23.05,23.32,115700.0,17.5059,17.8021,17.5059,17.7109,115700.0
2007-11-07 13:00:00,23.3,23.39,23.25,23.27,96600.0,17.6957,17.7641,17.6578,17.673,96600.0
2007-11-07 13:30:00,23.28,23.37,23.25,23.33,65200.0,17.6806,17.7489,17.6578,17.7185,65200.0
2007-11-07 14:00:00,23.33,23.64,23.32,23.63,113600.0,17.7185,17.954,17.7109,17.9464,113600.0
2007-11-07 14:30:00,23.61,23.61,23.32,23.36,62300.0,17.9312,17.9312,17.7109,17.7413,62300.0
2007-11-07 15:00:00,23.36,23.52,23.32,23.4,112600.0,17.7413,17.8628,17.7109,17.7717,112600.0
2007-11-07 15:30:00,23.4,23.53,23.25,23.47,217600.0,17.7717,17.8704,17.6578,17.8249,217600.0
2007-11-08 09:30:00,23.58,23.94,23.28,23.48,138400.0,17.9084,18.1818,17.6806,17.8325,138400.0
2007-11-08 10:00:00,23.49,23.5,23.04,23.11,116500.0,17.84,17.8476,17.4983,17.5514,116500.0
2007-11-08 10:30:00,23.11,23.42,23.1,23.17,82900.0,17.5514,17.7869,17.5439,17.597,82900.0
2007-11-08 11:00:00,23.17,23.21,23.03,23.06,54600.0,17.597,17.6274,17.4907,17.5135,54600.0
2007-11-08 11:30:00,23.05,23.1,22.84,23.08,118800.0,17.5059,17.5439,17.3464,17.5287,118800.0
2007-11-08 12:00:00,23.08,23.1,22.67,22.77,70300.0,17.5287,17.5439,17.2173,17.2932,70300.0
2007-11-08 12:30:00,22.76,22.83,22.7,22.83,80200.0,17.2856,17.3388,17.2401,17.3388,80200.0
2007-11-08 13:00:00,22.81,22.83,22.68,22.8,67300.0,17.3236,17.3388,17.2249,17.316,67300.0
2007-11-08 13:30:00,22.76,22.97,22.75,22.96,50700.0,17.2856,17.4451,17.278,17.4375,50700.0
2007-11-08 14:00:00,22.98,23.03,22.88,22.92,86200.0,17.4527,17.4907,17.3768,17.4071,86200.0
2007-11-08 14:30:00,22.92,22.92,22.69,22.92,86700.0,17.4071,17.4071,17.2325,17.4071,86700.0
2007-11-08 15:00:00,22.91,22.94,22.71,22.75,128000.0,17.3996,17.4223,17.2477,17.278,128000.0
2007-11-08 15:30:00,22.75,22.87,22.62,22.72,150200.0,17.278,17.3692,17.1793,17.2553,150200.0
2007-11-09 09:30:00,22.4,22.59,21.97,22.04,70100.0,17.0122,17.1565,16.6856,16.7388,70100.0
2007-11-09 10:00:00,22.06,22.26,22.0,22.15,36000.0,16.754,16.9059,16.7084,16.8224,36000.0
2007-11-09 10:30:00,22.15,22.2,22.04,22.11,45700.0,16.8224,16.8603,16.7388,16.792,45700.0
2007-11-09 11:00:00,22.11,22.23,22.0,22.15,36400.0,16.792,16.8831,16.7084,16.8224,36400.0
2007-11-09 11:30:00,22.13,22.29,22.13,22.24,25500.0,16.8072,16.9287,16.8072,16.8907,25500.0
2007-11-09 12:00:00,22.24,22.28,22.17,22.24,36100.0,16.8907,16.9211,16.8375,16.8907,36100.0
2007-11-09 12:30:00,22.23,22.39,22.17,22.3,29000.0,16.8831,17.0046,16.8375,16.9363,29000.0
2007-11-09 13:00:00,22.3,22.32,22.18,22.22,39300.0,16.9363,16.9515,16.8451,16.8755,39300.0
2007-11-09 13:30:00,22.21,22.22,22.1,22.14,45900.0,16.8679,16.8755,16.7844,16.8148,45900.0
2007-11-09 14:00:00,22.12,22.44,22.12,22.4,42400.0,16.7996,17.0426,16.7996,17.0122,42400.0
2007-11-09 14:30:00,22.4,22.41,22.29,22.3,34800.0,17.0122,17.0198,16.9287,16.9363,34800.0
2007-11-09 15:00:00,22.32,22.42,22.31,22.4,34400.0,16.9515,17.0274,16.9439,17.0122,34400.0
2007-11-09 15:30:00,22.41,22.42,22.14,22.22,98900.0,17.0198,17.0274,16.8148,16.8755,98900.0
2007-11-12 09:30:00,22.27,22.45,22.21,22.26,44800.0,16.9135,17.0502,16.8679,16.9059,44800.0
2007-11-12 10:00:00,22.25,22.28,22.17,22.26,34000.0,16.8983,16.9211,16.8375,16.9059,34000.0
2007-11-12 10:30:00,22.27,22.5,22.24,22.48,29300.0,16.9135,17.0882,16.8907,17.073,29300.0
2007-11-12 11:00:00,22.48,22.65,22.47,22.53,34200.0,17.073,17.2021,17.0654,17.111,34200.0
2007-11-12 11:30:00,22.54,22.54,22.33,22.39,59400.0,17.1185,17.1185,16.9591,17.0046,59400.0
2007-11-12 12:00:00,22.4,22.48,22.38,22.47,17800.0,17.0122,17.073,16.997,17.0654,17800.0
2007-11-12 12:30:00,22.48,22.52,22.42,22.42,13900.0,17.073,17.1034,17.0274,17.0274,13900.0
2007-11-12 13:00:00,22.43,22.51,22.37,22.47,14900.0,17.035,17.0958,16.9894,17.0654,14900.0
2007-11-12 13:30:00,22.47,22.47,22.13,22.17,43100.0,17.0654,17.0654,16.8072,16.8375,43100.0
2007-11-12 14:00:00,22.17,22.32,22.15,22.32,17900.0,16.8375,16.9515,16.8224,16.9515,17900.0
2007-11-12 14:30:00,22.33,22.34,22.22,22.23,20000.0,16.9591,16.9667,16.8755,16.8831,20000.0
2007-11-12 15:00:00,22.23,22.34,22.12,22.12,69200.0,16.8831,16.9667,16.7996,16.7996,69200.0
2007-11-12 15:30:00,22.13,22.2,21.91,21.95,68200.0,16.8072,16.8603,16.6401,16.6705,68200.0
2007-11-13 09:30:00,22.06,22.21,21.65,21.68,53400.0,16.754,16.8679,16.4426,16.4654,53400.0
2007-11-13 10:00:00,21.66,21.8,21.51,21.69,57300.0,16.4502,16.5565,16.3363,16.473,57300.0
2007-11-13 10:30:00,21.69,21.71,21.58,21.64,29900.0,16.473,16.4882,16.3895,16.435,29900.0
2007-11-13 11:00:00,21.64,21.81,21.64,21.74,29500.0,16.435,16.5641,16.435,16.511,29500.0
2007-11-13 11:30:00,21.77,21.86,21.65,21.75,48200.0,16.5338,16.6021,16.4426,16.5186,48200.0
2007-11-13 12:00:00,21.75,21.77,21.69,21.71,23900.0,16.5186,16.5338,16.473,16.4882,23900.0
2007-11-13 12:30:00,21.72,21.72,21.64,21.7,22400.0,16.4958,16.4958,16.435,16.4806,22400.0
2007-11-13 13:00:00,21.7,21.77,21.69,21.76,19900.0,16.4806,16.5338,16.473,16.5262,19900.0
2007-11-13 13:30:00,21.77,21.78,21.71,21.74,25800.0,16.5338,16.5413,16.4882,16.511,25800.0
2007-11-13 14:00:00,21.74,21.79,21.72,21.75,22600.0,16.511,16.5489,16.4958,16.5186,22600.0
2007-11-13 14:30:00,21.76,21.76,21.65,21.68,51800.0,16.5262,16.5262,16.4426,16.4654,51800.0
2007-11-13 15:00:00,21.68,22.34,21.68,22.21,127900.0,16.4654,16.9667,16.4654,16.8679,127900.0
2007-11-13 15:30:00,22.24,22.38,22.12,22.35,123200.0,16.8907,16.997,16.7996,16.9742,123200.0
2007-11-14 09:30:00,22.59,22.69,22.18,22.35,73600.0,17.1565,17.2325,16.8451,16.9742,73600.0
2007-11-14 10:00:00,22.35,22.42,22.18,22.19,28400.0,16.9742,17.0274,16.8451,16.8527,28400.0
2007-11-14 10:30:00,22.18,22.38,22.09,22.2,40600.0,16.8451,16.997,16.7768,16.8603,40600.0
2007-11-14 11:00:00,22.2,22.34,22.17,22.22,21000.0,16.8603,16.9667,16.8375,16.8755,21000.0
2007-11-14 11:30:00,22.23,22.23,22.06,22.11,32200.0,16.8831,16.8831,16.754,16.792,32200.0
2007-11-14 12:00:00,22.14,22.22,22.1,22.2,18300.0,16.8148,16.8755,16.7844,16.8603,18300.0
2007-11-14 12:30:00,22.17,22.22,22.1,22.11,23800.0,16.8375,16.8755,16.7844,16.792,23800.0
2007-11-14 13:00:00,22.11,22.21,22.1,22.18,17400.0,16.792,16.8679,16.7844,16.8451,17400.0
2007-11-14 13:30:00,22.17,22.19,22.05,22.09,25700.0,16.8375,16.8527,16.7464,16.7768,25700.0
2007-11-14 14:00:00,22.08,22.26,22.05,22.14,17100.0,16.7692,16.9059,16.7464,16.8148,17100.0
2007-11-14 14:30:00,22.15,22.16,22.04,22.04,27600.0,16.8224,16.8299,16.7388,16.7388,27600.0
2007-11-14 15:00:00,22.04,22.09,22.0,22.04,43800.0,16.7388,16.7768,16.7084,16.7388,43800.0
2007-11-14 15:30:00,22.03,22.06,21.89,22.04,73700.0,16.7312,16.754,16.6249,16.7388,73700.0
2007-11-15 09:30:00,21.98,22.25,21.98,22.04,40200.0,16.6932,16.8983,16.6932,16.7388,40200.0
2007-11-15 10:00:00,22.03,22.03,21.87,21.87,23900.0,16.7312,16.7312,16.6097,16.6097,23900.0
2007-11-15 10:30:00,21.87,21.98,21.8,21.81,23400.0,16.6097,16.6932,16.5565,16.5641,23400.0
2007-11-15 11:00:00,21.81,21.84,21.64,21.72,42600.0,16.5641,16.5869,16.435,16.4958,42600.0
2007-11-15 11:30:00,21.72,21.75,21.64,21.64,60900.0,16.4958,16.5186,16.435,16.435,60900.0
2007-11-15 12:00:00,21.65,21.67,21.39,21.42,79900.0,16.4426,16.4578,16.2452,16.2679,79900.0
2007-11-15 12:30:00,21.41,21.5,21.32,21.41,29800.0,16.2603,16.3287,16.192,16.2603,29800.0
2007-11-15 13:00:00,21.41,21.53,21.35,21.44,22400.0,16.2603,16.3515,16.2148,16.2831,22400.0
2007-11-15 13:30:00,21.44,21.68,21.44,21.54,17100.0,16.2831,16.4654,16.2831,16.3591,17100.0
2007-11-15 14:00:00,21.55,21.55,21.39,21.39,31500.0,16.3667,16.3667,16.2452,16.2452,31500.0
2007-11-15 14:30:00,21.4,21.45,21.28,21.28,38500.0,16.2527,16.2907,16.1616,16.1616,38500.0
2007-11-15 15:00:00,21.29,21.46,21.2,21.41,69200.0,16.1692,16.2983,16.1009,16.2603,69200.0
2007-11-15 15:30:00,21.41,21.5,21.38,21.48,133800.0,16.2603,16.3287,16.2376,16.3135,133800.0
2007-11-16 09:30:00,21.45,21.59,21.05,21.05,83300.0,16.2907,16.397,15.9869,15.9869,83300.0
2007-11-16 10:00:00,21.05,21.06,20.86,21.05,27700.0,15.9869,15.9945,15.8426,15.9869,27700.0
2007-11-16 10:30:00,21.06,21.17,21.04,21.16,53400.0,15.9945,16.0781,15.9793,16.0705,53400.0
2007-11-16 11:00:00,21.16,21.39,21.16,21.2,39200.0,16.0705,16.2452,16.0705,16.1009,39200.0
2007-11-16 11:30:00,21.18,21.57,21.18,21.55,38400.0,16.0857,16.3819,16.0857,16.3667,38400.0
2007-11-16 12:00:00,21.56,21.82,21.55,21.74,43500.0,16.3743,16.5717,16.3667,16.511,43500.0
2007-11-16 12:30:00,21.75,21.76,21.57,21.59,31900.0,16.5186,16.5262,16.3819,16.397,31900.0
2007-11-16 13:00:00,21.57,21.65,21.56,21.57,20300.0,16.3819,16.4426,16.3743,16.3819,20300.0
2007-11-16 13:30:00,21.55,21.65,21.48,21.5,32100.0,16.3667,16.4426,16.3135,16.3287,32100.0
2007-11-16 14:00:00,21.54,21.54,21.4,21.48,30600.0,16.3591,16.3591,16.2527,16.3135,30600.0
2007-11-16 14:30:00,21.49,21.49,21.29,21.4,53300.0,16.3211,16.3211,16.1692,16.2527,53300.0
2007-11-16 15:00:00,21.42,21.46,21.27,21.36,53200.0,16.2679,16.2983,16.154,16.2224,53200.0
2007-11-16 15:30:00,21.35,21.54,21.3,21.39,148300.0,16.2148,16.3591,16.1768,16.2452,148300.0
2007-11-19 09:30:00,21.22,21.42,21.15,21.15,24300.0,16.116,16.2679,16.0629,16.0629,24300.0
2007-11-19 10:00:00,21.14,21.33,21.1,21.3,40800.0,16.0553,16.1996,16.0249,16.1768,40800.0
2007-11-19 10:30:00,21.3,21.32,20.93,20.95,39200.0,16.1768,16.192,15.8958,15.911,39200.0
2007-11-19 11:00:00,20.94,20.95,20.76,20.77,61400.0,15.9034,15.911,15.7667,15.7743,61400.0
2007-11-19 11:30:00,20.76,20.86,20.76,20.78,38700.0,15.7667,15.8426,15.7667,15.7819,38700.0
2007-11-19 12:00:00,20.79,20.9,20.78,20.89,16300.0,15.7895,15.873,15.7819,15.8654,16300.0
2007-11-19 12:30:00,20.9,20.95,20.8,20.8,30500.0,15.873,15.911,15.7971,15.7971,30500.0
2007-11-19 13:00:00,20.81,20.84,20.76,20.84,22100.0,15.8047,15.8274,15.7667,15.8274,22100.0
2007-11-19 13:30:00,20.83,20.86,20.75,20.76,21200.0,15.8198,15.8426,15.7591,15.7667,21200.0
2007-11-19 14:00:00,20.76,20.84,20.75,20.78,43800.0,15.7667,15.8274,15.7591,15.7819,43800.0
2007-11-19 14:30:00,20.78,20.92,20.77,20.78,33300.0,15.7819,15.8882,15.7743,15.7819,33300.0
2007-11-19 15:00:00,20.78,20.88,20.73,20.88,42200.0,15.7819,15.8578,15.7439,15.8578,42200.0
2007-11-19 15:30:00,20.88,20.94,20.69,20.7,102000.0,15.8578,15.9034,15.7135,15.7211,102000.0
2007-11-20 09:30:00,20.74,21.17,20.74,20.89,32700.0,15.7515,16.0781,15.7515,15.8654,32700.0
2007-11-20 10:00:00,20.92,21.01,20.74,20.81,29700.0,15.8882,15.9566,15.7515,15.8047,29700.0
2007-11-20 10:30:00,20.76,20.81,20.65,20.7,37800.0,15.7667,15.8047,15.6831,15.7211,37800.0
2007-11-20 11:00:00,20.7,20.71,20.5,20.53,34300.0,15.7211,15.7287,15.5692,15.592,34300.0
2007-11-20 11:30:00,20.52,20.52,20.33,20.39,50700.0,15.5844,15.5844,15.4401,15.4857,50700.0
2007-11-20 12:00:00,20.38,20.42,20.25,20.35,28600.0,15.4781,15.5085,15.3794,15.4553,28600.0
2007-11-20 12:30:00,20.35,20.35,20.17,20.31,85400.0,15.4553,15.4553,15.3186,15.4249,85400.0
2007-11-20 13:00:00,20.31,20.31,20.06,20.06,56800.0,15.4249,15.4249,15.2351,15.2351,56800.0
2007-11-20 13:30:00,20.06,20.24,20.06,20.24,23200.0,15.2351,15.3718,15.2351,15.3718,23200.0
2007-11-20 14:00:00,20.23,20.41,20.01,20.01,45300.0,15.3642,15.5009,15.1971,15.1971,45300.0
2007-11-20 14:30:00,20.02,20.25,20.02,20.1,55100.0,15.2047,15.3794,15.2047,15.2654,55100.0
2007-11-20 15:00:00,20.11,20.13,19.83,20.05,90700.0,15.273,15.2882,15.0604,15.2275,90700.0
2007-11-20 15:30:00,20.07,20.37,20.07,20.28,76100.0,15.2426,15.4705,15.2426,15.4021,76100.0
2007-11-21 09:30:00,20.2,20.27,19.87,20.09,61400.0,15.3414,15.3945,15.0908,15.2578,61400.0
2007-11-21 10:00:00,20.09,20.11,19.98,20.04,41900.0,15.2578,15.273,15.1743,15.2199,41900.0
2007-11-21 10:30:00,20.04,20.09,19.99,20.08,41200.0,15.2199,15.2578,15.1819,15.2502,41200.0
2007-11-21 11:00:00,20.07,20.19,20.01,20.07,26900.0,15.2426,15.3338,15.1971,15.2426,26900.0
2007-11-21 11:30:00,20.06,20.17,20.06,20.15,16600.0,15.2351,15.3186,15.2351,15.3034,16600.0
2007-11-21 12:00:00,20.12,20.17,20.03,20.1,25600.0,15.2806,15.3186,15.2123,15.2654,25600.0
2007-11-21 12:30:00,20.09,20.2,20.08,20.15,45000.0,15.2578,15.3414,15.2502,15.3034,45000.0
2007-11-21 13:00:00,20.15,20.32,20.14,20.29,25700.0,15.3034,15.4325,15.2958,15.4097,25700.0
2007-11-21 13:30:00,20.3,20.31,20.13,20.22,22200.0,15.4173,15.4249,15.2882,15.3566,22200.0
2007-11-21 14:00:00,20.21,20.22,20.13,20.14,31400.0,15.349,15.3566,15.2882,15.2958,31400.0
2007-11-21 14:30:00,20.14,20.26,20.14,20.26,23300.0,15.2958,15.3869,15.2958,15.3869,23300.0
2007-11-21 15:00:00,20.27,20.32,20.12,20.2,33400.0,15.3945,15.4325,15.2806,15.3414,33400.0
2007-11-21 15:30:00,20.2,20.21,20.07,20.11,64600.0,15.3414,15.349,15.2426,15.273,64600.0
2007-11-23 09:30:00,20.25,20.3,20.19,20.3,19600.0,15.3794,15.4173,15.3338,15.4173,19600.0
2007-11-23 10:00:00,20.3,20.44,20.3,20.4,5300.0,15.4173,15.5237,15.4173,15.4933,5300.0
2007-11-23 10:30:00,20.4,20.55,20.29,20.42,21700.0,15.4933,15.6072,15.4097,15.5085,21700.0
2007-11-23 11:00:00,20.42,20.5,20.42,20.47,9500.0,15.5085,15.5692,15.5085,15.5464,9500.0
2007-11-23 11:30:00,20.49,20.68,20.49,20.62,16300.0,15.5616,15.7059,15.5616,15.6604,16300.0
2007-11-23 12:00:00,20.62,20.74,20.61,20.73,28800.0,15.6604,15.7515,15.6528,15.7439,28800.0
2007-11-23 12:30:00,20.74,20.89,20.73,20.82,26300.0,15.7515,15.8654,15.7439,15.8123,26300.0
2007-11-26 09:30:00,20.76,20.8,20.64,20.69,43400.0,15.7667,15.7971,15.6755,15.7135,43400.0
2007-11-26 10:00:00,20.66,20.9,19.66,19.98,499200.0,15.6907,15.873,14.9313,15.1743,499200.0
2007-11-26 10:30:00,19.94,20.19,19.88,19.9,161800.0,15.1439,15.3338,15.0983,15.1135,161800.0
2007-11-26 11:00:00,19.9,19.96,19.82,19.86,95000.0,15.1135,15.1591,15.0528,15.0832,95000.0
2007-11-26 11:30:00,19.86,20.33,19.83,20.17,97300.0,15.0832,15.4401,15.0604,15.3186,97300.0
2007-11-26 12:00:00,20.18,20.21,19.92,20.01,34600.0,15.3262,15.349,15.1287,15.1971,34600.0
2007-11-26 12:30:00,20.03,20.19,20.01,20.15,29400.0,15.2123,15.3338,15.1971,15.3034,29400.0
2007-11-26 13:00:00,20.16,20.25,20.09,20.09,47300.0,15.311,15.3794,15.2578,15.2578,47300.0
2007-11-26 13:30:00,20.11,20.15,19.86,19.9,85900.0,15.273,15.3034,15.0832,15.1135,85900.0
2007-11-26 14:00:00,19.89,19.89,19.58,19.62,131800.0,15.1059,15.1059,14.8705,14.9009,131800.0
2007-11-26 14:30:00,19.64,19.75,19.37,19.47,155500.0,14.9161,14.9996,14.711,14.787,155500.0
2007-11-26 15:00:00,19.46,19.47,18.62,18.79,322600.0,14.7794,14.787,14.1414,14.2705,322600.0
2007-11-26 15:30:00,18.79,18.96,17.51,18.01,758000.0,14.2705,14.3996,13.2984,13.6781,758000.0
2007-11-27 09:30:00,18.49,18.98,17.38,17.72,322200.0,14.0427,14.4148,13.1997,13.4579,322200.0
2007-11-27 10:00:00,17.74,18.22,17.69,18.21,169300.0,13.4731,13.8376,13.4351,13.83,169300.0
2007-11-27 10:30:00,18.21,18.74,18.16,18.71,93400.0,13.83,14.2325,13.7921,14.2098,93400.0
2007-11-27 11:00:00,18.72,18.97,18.36,18.87,81500.0,14.2174,14.4072,13.9439,14.3313,81500.0
2007-11-27 11:30:00,18.85,18.89,18.49,18.49,105200.0,14.3161,14.3465,14.0427,14.0427,105200.0
2007-11-27 12:00:00,18.49,18.63,18.38,18.44,54100.0,14.0427,14.149,13.9591,14.0047,54100.0
2007-11-27 12:30:00,18.45,18.64,18.44,18.55,34200.0,14.0123,14.1566,14.0047,14.0882,34200.0
2007-11-27 13:00:00,18.54,18.62,18.51,18.55,27800.0,14.0807,14.1414,14.0579,14.0882,27800.0
2007-11-27 13:30:00,18.55,18.57,18.38,18.41,51700.0,14.0882,14.1034,13.9591,13.9819,51700.0
2007-11-27 14:00:00,18.41,18.56,18.36,18.52,52500.0,13.9819,14.0958,13.9439,14.0655,52500.0
2007-11-27 14:30:00,18.51,18.54,18.32,18.34,66000.0,14.0579,14.0807,13.9136,13.9288,66000.0
2007-11-27 15:00:00,18.33,18.43,18.31,18.35,74400.0,13.9212,13.9971,13.906,13.9364,74400.0
2007-11-27 15:30:00,18.35,18.47,18.33,18.43,145200.0,13.9364,14.0275,13.9212,13.9971,145200.0
2007-11-28 09:30:00,18.45,18.52,17.91,18.05,95400.0,14.0123,14.0655,13.6022,13.7085,95400.0
2007-11-28 10:00:00,18.05,18.16,17.91,18.15,114900.0,13.7085,13.7921,13.6022,13.7845,114900.0
2007-11-28 10:30:00,18.14,18.21,17.89,17.92,169400.0,13.7769,13.83,13.587,13.6098,169400.0
2007-11-28 11:00:00,17.92,17.95,17.63,17.85,134700.0,13.6098,13.6326,13.3895,13.5566,134700.0
2007-11-28 11:30:00,17.85,18.39,17.84,18.33,163200.0,13.5566,13.9667,13.549,13.9212,163200.0
2007-11-28 12:00:00,18.31,18.76,18.29,18.7,156900.0,13.906,14.2477,13.8908,14.2022,156900.0
2007-11-28 12:30:00,18.7,18.82,18.65,18.76,117100.0,14.2022,14.2933,14.1642,14.2477,117100.0
2007-11-28 13:00:00,18.77,18.86,18.68,18.77,76000.0,14.2553,14.3237,14.187,14.2553,76000.0
2007-11-28 13:30:00,18.77,18.99,18.77,18.91,85100.0,14.2553,14.4224,14.2553,14.3617,85100.0
2007-11-28 14:00:00,18.91,18.94,18.76,18.76,65600.0,14.3617,14.3844,14.2477,14.2477,65600.0
2007-11-28 14:30:00,18.76,18.78,18.58,18.67,66600.0,14.2477,14.2629,14.111,14.1794,66600.0
2007-11-28 15:00:00,18.66,18.74,18.6,18.62,102000.0,14.1718,14.2325,14.1262,14.1414,102000.0
2007-11-28 15:30:00,18.63,18.64,18.4,18.51,150000.0,14.149,14.1566,13.9743,14.0579,150000.0
2007-11-29 09:30:00,18.5,18.7,18.5,18.61,143100.0,14.0503,14.2022,14.0503,14.1338,143100.0
2007-11-29 10:00:00,18.61,18.61,18.52,18.52,61500.0,14.1338,14.1338,14.0655,14.0655,61500.0
2007-11-29 10:30:00,18.5,18.51,18.43,18.45,42000.0,14.0503,14.0579,13.9971,14.0123,42000.0
2007-11-29 11:00:00,18.45,18.5,18.38,18.43,40500.0,14.0123,14.0503,13.9591,13.9971,40500.0
2007-11-29 11:30:00,18.43,18.6,18.41,18.56,211900.0,13.9971,14.1262,13.9819,14.0958,211900.0
2007-11-29 12:00:00,18.56,18.65,18.47,18.5,29800.0,14.0958,14.1642,14.0275,14.0503,29800.0
2007-11-29 12:30:00,18.5,18.5,18.38,18.39,27600.0,14.0503,14.0503,13.9591,13.9667,27600.0
2007-11-29 13:00:00,18.39,18.43,18.26,18.26,39700.0,13.9667,13.9971,13.868,13.868,39700.0
2007-11-29 13:30:00,18.26,18.39,18.26,18.33,38300.0,13.868,13.9667,13.868,13.9212,38300.0
2007-11-29 14:00:00,18.32,18.35,18.23,18.35,32800.0,13.9136,13.9364,13.8452,13.9364,32800.0
2007-11-29 14:30:00,18.35,18.36,18.22,18.27,44800.0,13.9364,13.9439,13.8376,13.8756,44800.0
2007-11-29 15:00:00,18.28,18.39,18.25,18.38,54600.0,13.8832,13.9667,13.8604,13.9591,54600.0
2007-11-29 15:30:00,18.37,18.47,18.34,18.44,115600.0,13.9515,14.0275,13.9288,14.0047,115600.0
2007-11-30 09:30:00,18.52,18.93,18.24,18.24,124800.0,14.0655,14.3768,13.8528,13.8528,124800.0
2007-11-30 10:00:00,18.26,18.3,17.94,18.12,129300.0,13.868,13.8984,13.625,13.7617,129300.0
2007-11-30 10:30:00,18.12,18.2,18.06,18.14,31300.0,13.7617,13.8224,13.7161,13.7769,31300.0
2007-11-30 11:00:00,18.15,18.3,18.14,18.15,46900.0,13.7845,13.8984,13.7769,13.7845,46900.0
2007-11-30 11:30:00,18.16,18.22,18.1,18.21,49700.0,13.7921,13.8376,13.7465,13.83,49700.0
2007-11-30 12:00:00,18.2,18.24,18.17,18.24,45800.0,13.8224,13.8528,13.7996,13.8528,45800.0
2007-11-30 12:30:00,18.23,18.23,18.17,18.21,26500.0,13.8452,13.8452,13.7996,13.83,26500.0
2007-11-30 13:00:00,18.21,18.26,18.19,18.21,29100.0,13.83,13.868,13.8148,13.83,29100.0
2007-11-30 13:30:00,18.21,18.26,18.19,18.2,65200.0,13.83,13.868,13.8148,13.8224,65200.0
2007-11-30 14:00:00,18.2,18.33,18.15,18.22,74400.0,13.8224,13.9212,13.7845,13.8376,74400.0
2007-11-30 14:30:00,18.21,18.21,18.13,18.14,126300.0,13.83,13.83,13.7693,13.7769,126300.0
2007-11-30 15:00:00,18.14,18.16,18.02,18.08,92400.0,13.7769,13.7921,13.6857,13.7313,92400.0
2007-11-30 15:30:00,18.08,18.12,17.94,17.99,214800.0,13.7313,13.7617,13.625,13.6629,214800.0
2007-12-03 09:30:00,17.76,17.9,17.67,17.69,106800.0,13.4883,13.5946,13.4199,13.4351,106800.0
2007-12-03 10:00:00,17.67,17.77,17.55,17.56,102000.0,13.4199,13.4959,13.3288,13.3364,102000.0
2007-12-03 10:30:00,17.56,17.66,17.55,17.64,69700.0,13.3364,13.4123,13.3288,13.3971,69700.0
2007-12-03 11:00:00,17.63,17.65,17.61,17.65,64000.0,13.3895,13.4047,13.3743,13.4047,64000.0
2007-12-03 11:30:00,17.65,17.78,17.64,17.74,66300.0,13.4047,13.5035,13.3971,13.4731,66300.0
2007-12-03 12:00:00,17.74,17.74,17.64,17.68,21800.0,13.4731,13.4731,13.3971,13.4275,21800.0
2007-12-03 12:30:00,17.68,17.72,17.64,17.65,35600.0,13.4275,13.4579,13.3971,13.4047,35600.0
2007-12-03 13:00:00,17.64,17.66,17.6,17.61,32300.0,13.3971,13.4123,13.3667,13.3743,32300.0
2007-12-03 13:30:00,17.62,17.62,17.52,17.54,41200.0,13.3819,13.3819,13.306,13.3212,41200.0
2007-12-03 14:00:00,17.54,17.61,17.54,17.54,27300.0,13.3212,13.3743,13.3212,13.3212,27300.0
2007-12-03 14:30:00,17.54,17.61,17.53,17.6,42300.0,13.3212,13.3743,13.3136,13.3667,42300.0
2007-12-03 15:00:00,17.61,17.61,17.54,17.54,65400.0,13.3743,13.3743,13.3212,13.3212,65400.0
2007-12-03 15:30:00,17.54,17.62,17.52,17.54,98600.0,13.3212,13.3819,13.306,13.3212,98600.0
2007-12-04 09:30:00,17.31,17.31,16.55,16.68,180700.0,13.1465,13.1465,12.5693,12.668,180700.0
2007-12-04 10:00:00,16.67,16.82,16.6,16.6,167800.0,12.6604,12.7744,12.6073,12.6073,167800.0
2007-12-04 10:30:00,16.6,16.71,16.53,16.61,89900.0,12.6073,12.6908,12.5541,12.6149,89900.0
2007-12-04 11:00:00,16.63,16.63,16.47,16.53,116300.0,12.6301,12.6301,12.5085,12.5541,116300.0
2007-12-04 11:30:00,16.53,16.7,16.48,16.68,71000.0,12.5541,12.6832,12.5161,12.668,71000.0
2007-12-04 12:00:00,16.68,17.03,16.68,17.01,71500.0,12.668,12.9338,12.668,12.9187,71500.0
2007-12-04 12:30:00,17.03,17.18,16.96,17.12,49700.0,12.9338,13.0478,12.8807,13.0022,49700.0
2007-12-04 13:00:00,17.12,17.15,16.98,16.99,44900.0,13.0022,13.025,12.8959,12.9035,44900.0
2007-12-04 13:30:00,17.0,17.02,16.7,16.73,126100.0,12.9111,12.9263,12.6832,12.706,126100.0
2007-12-04 14:00:00,16.73,16.83,16.73,16.8,33500.0,12.706,12.782,12.706,12.7592,33500.0
2007-12-04 14:30:00,16.81,16.96,16.81,16.94,46400.0,12.7668,12.8807,12.7668,12.8655,46400.0
2007-12-04 15:00:00,16.94,16.99,16.8,16.99,82300.0,12.8655,12.9035,12.7592,12.9035,82300.0
2007-12-04 15:30:00,16.98,17.07,16.93,16.98,209100.0,12.8959,12.9642,12.8579,12.8959,209100.0
2007-12-05 09:30:00,18.57,19.48,18.38,19.0,524500.0,14.1034,14.7946,13.9591,14.43,524500.0
2007-12-05 10:00:00,19.01,19.45,19.0,19.25,291800.0,14.4376,14.7718,14.43,14.6199,291800.0
2007-12-05 10:30:00,19.26,20.0,19.18,19.54,352700.0,14.6275,15.1895,14.5667,14.8401,352700.0
2007-12-05 11:00:00,19.54,20.13,19.52,20.05,178100.0,14.8401,15.2882,14.8249,15.2275,178100.0
2007-12-05 11:30:00,20.05,20.39,20.03,20.39,184000.0,15.2275,15.4857,15.2123,15.4857,184000.0
2007-12-05 12:00:00,20.39,20.68,20.34,20.64,196900.0,15.4857,15.7059,15.4477,15.6755,196900.0
2007-12-05 12:30:00,20.64,20.9,20.4,20.6,223100.0,15.6755,15.873,15.4933,15.6452,223100.0
2007-12-05 13:00:00,20.59,20.8,20.23,20.4,171500.0,15.6376,15.7971,15.3642,15.4933,171500.0
2007-12-05 13:30:00,20.38,20.52,20.27,20.42,180000.0,15.4781,15.5844,15.3945,15.5085,180000.0
2007-12-05 14:00:00,20.43,20.44,20.06,20.06,159200.0,15.5161,15.5237,15.2351,15.2351,159200.0
2007-12-05 14:30:00,20.08,20.09,19.79,19.89,174900.0,15.2502,15.2578,15.03,15.1059,174900.0
2007-12-05 15:00:00,19.88,20.09,19.84,19.94,184300.0,15.0983,15.2578,15.068,15.1439,184300.0
2007-12-05 15:30:00,19.94,20.19,19.9,20.15,269000.0,15.1439,15.3338,15.1135,15.3034,269000.0
2007-12-06 09:30:00,20.03,20.67,20.0,20.64,164000.0,15.2123,15.6983,15.1895,15.6755,164000.0
2007-12-06 10:00:00,20.62,20.67,20.12,20.34,165200.0,15.6604,15.6983,15.2806,15.4477,165200.0
2007-12-06 10:30:00,20.34,20.34,20.16,20.24,56400.0,15.4477,15.4477,15.311,15.3718,56400.0
2007-12-06 11:00:00,20.21,20.33,20.07,20.19,111100.0,15.349,15.4401,15.2426,15.3338,111100.0
2007-12-06 11:30:00,20.19,20.28,20.1,20.15,64800.0,15.3338,15.4021,15.2654,15.3034,64800.0
2007-12-06 12:00:00,20.16,20.23,20.07,20.09,40500.0,15.311,15.3642,15.2426,15.2578,40500.0
2007-12-06 12:30:00,20.06,20.1,20.02,20.07,34300.0,15.2351,15.2654,15.2047,15.2426,34300.0
2007-12-06 13:00:00,20.05,20.09,20.03,20.07,26300.0,15.2275,15.2578,15.2123,15.2426,26300.0
2007-12-06 13:30:00,20.05,20.07,19.94,20.0,64800.0,15.2275,15.2426,15.1439,15.1895,64800.0
2007-12-06 14:00:00,20.0,20.21,19.94,20.18,38300.0,15.1895,15.349,15.1439,15.3262,38300.0
2007-12-06 14:30:00,20.16,20.22,20.1,20.17,46400.0,15.311,15.3566,15.2654,15.3186,46400.0
2007-12-06 15:00:00,20.17,20.26,20.15,20.26,54800.0,15.3186,15.3869,15.3034,15.3869,54800.0
2007-12-06 15:30:00,20.27,20.52,20.15,20.42,129900.0,15.3945,15.5844,15.3034,15.5085,129900.0
2007-12-07 09:30:00,20.45,20.77,20.25,20.43,54900.0,15.5312,15.7743,15.3794,15.5161,54900.0
2007-12-07 10:00:00,20.44,20.64,20.44,20.56,37200.0,15.5237,15.6755,15.5237,15.6148,37200.0
2007-12-07 10:30:00,20.54,20.7,20.53,20.68,28900.0,15.5996,15.7211,15.592,15.7059,28900.0
2007-12-07 11:00:00,20.7,20.99,20.65,20.89,104200.0,15.7211,15.9414,15.6831,15.8654,104200.0
2007-12-07 11:30:00,20.9,21.17,20.85,21.09,95600.0,15.873,16.0781,15.835,16.0173,95600.0
2007-12-07 12:00:00,21.09,21.25,21.07,21.15,57800.0,16.0173,16.1388,16.0021,16.0629,57800.0
2007-12-07 12:30:00,21.15,21.16,21.06,21.06,57300.0,16.0629,16.0705,15.9945,15.9945,57300.0
2007-12-07 13:00:00,21.06,21.08,21.01,21.02,28500.0,15.9945,16.0097,15.9566,15.9641,28500.0
2007-12-07 13:30:00,21.03,21.17,21.03,21.11,38500.0,15.9717,16.0781,15.9717,16.0325,38500.0
2007-12-07 14:00:00,21.12,21.2,21.1,21.17,46500.0,16.0401,16.1009,16.0249,16.0781,46500.0
2007-12-07 14:30:00,21.16,21.23,21.1,21.11,69500.0,16.0705,16.1236,16.0249,16.0325,69500.0
2007-12-07 15:00:00,21.11,21.18,21.07,21.14,58700.0,16.0325,16.0857,16.0021,16.0553,58700.0
2007-12-07 15:30:00,21.13,21.14,20.9,21.01,98900.0,16.0477,16.0553,15.873,15.9566,98900.0
2007-12-10 09:30:00,20.98,20.98,20.51,20.65,71900.0,15.9338,15.9338,15.5768,15.6831,71900.0
2007-12-10 10:00:00,20.65,20.8,20.64,20.68,92400.0,15.6831,15.7971,15.6755,15.7059,92400.0
2007-12-10 10:30:00,20.69,21.0,20.67,20.94,74600.0,15.7135,15.949,15.6983,15.9034,74600.0
2007-12-10 11:00:00,20.95,21.08,20.86,20.9,87800.0,15.911,16.0097,15.8426,15.873,87800.0
2007-12-10 11:30:00,20.92,20.94,20.65,20.66,43600.0,15.8882,15.9034,15.6831,15.6907,43600.0
2007-12-10 12:00:00,20.66,20.83,20.65,20.76,44300.0,15.6907,15.8198,15.6831,15.7667,44300.0
2007-12-10 12:30:00,20.77,20.98,20.73,20.9,66400.0,15.7743,15.9338,15.7439,15.873,66400.0
2007-12-10 13:00:00,20.91,20.95,20.83,20.92,30900.0,15.8806,15.911,15.8198,15.8882,30900.0
2007-12-10 13:30:00,20.9,20.93,20.6,20.63,27300.0,15.873,15.8958,15.6452,15.668,27300.0
2007-12-10 14:00:00,20.64,20.69,20.59,20.59,30900.0,15.6755,15.7135,15.6376,15.6376,30900.0
2007-12-10 14:30:00,20.59,20.63,20.53,20.54,44700.0,15.6376,15.668,15.592,15.5996,44700.0
2007-12-10 15:00:00,20.54,20.6,20.51,20.52,33600.0,15.5996,15.6452,15.5768,15.5844,33600.0
2007-12-10 15:30:00,20.53,20.56,20.5,20.54,60100.0,15.592,15.6148,15.5692,15.5996,60100.0
2007-12-11 09:30:00,20.58,20.74,20.58,20.69,29900.0,15.63,15.7515,15.63,15.7135,29900.0
2007-12-11 10:00:00,20.7,20.74,20.38,20.57,326200.0,15.7211,15.7515,15.4781,15.6224,326200.0
2007-12-11 10:30:00,20.58,20.58,20.34,20.38,83300.0,15.63,15.63,15.4477,15.4781,83300.0
2007-12-11 11:00:00,20.41,20.46,20.37,20.39,27800.0,15.5009,15.5388,15.4705,15.4857,27800.0
2007-12-11 11:30:00,20.38,20.41,20.35,20.37,20400.0,15.4781,15.5009,15.4553,15.4705,20400.0
2007-12-11 12:00:00,20.37,20.41,20.36,20.39,22900.0,15.4705,15.5009,15.4629,15.4857,22900.0
2007-12-11 12:30:00,20.4,20.49,20.38,20.46,26200.0,15.4933,15.5616,15.4781,15.5388,26200.0
2007-12-11 13:00:00,20.46,20.56,20.46,20.54,31100.0,15.5388,15.6148,15.5388,15.5996,31100.0
2007-12-11 13:30:00,20.53,20.58,20.52,20.58,25700.0,15.592,15.63,15.5844,15.63,25700.0
2007-12-11 14:00:00,20.61,20.7,20.36,20.4,134200.0,15.6528,15.7211,15.4629,15.4933,134200.0
2007-12-11 14:30:00,20.4,20.4,20.18,20.18,60900.0,15.4933,15.4933,15.3262,15.3262,60900.0
2007-12-11 15:00:00,20.18,20.19,20.02,20.06,115000.0,15.3262,15.3338,15.2047,15.2351,115000.0
2007-12-11 15:30:00,20.06,20.1,19.69,19.77,165100.0,15.2351,15.2654,14.954,15.0148,165100.0
2007-12-12 09:30:00,20.26,20.5,20.16,20.35,165200.0,15.3869,15.5692,15.311,15.4553,165200.0
2007-12-12 10:00:00,20.33,20.4,20.24,20.31,20000.0,15.4401,15.4933,15.3718,15.4249,20000.0
2007-12-12 10:30:00,20.31,20.45,20.27,20.32,28300.0,15.4249,15.5312,15.3945,15.4325,28300.0
2007-12-12 11:00:00,20.33,20.4,20.25,20.28,33600.0,15.4401,15.4933,15.3794,15.4021,33600.0
2007-12-12 11:30:00,20.27,20.35,20.26,20.26,26800.0,15.3945,15.4553,15.3869,15.3869,26800.0
2007-12-12 12:00:00,20.27,20.31,20.26,20.3,18300.0,15.3945,15.4249,15.3869,15.4173,18300.0
2007-12-12 12:30:00,20.29,20.29,20.18,20.24,36300.0,15.4097,15.4097,15.3262,15.3718,36300.0
2007-12-12 13:00:00,20.22,20.31,20.2,20.26,20500.0,15.3566,15.4249,15.3414,15.3869,20500.0
2007-12-12 13:30:00,20.27,20.3,20.23,20.3,16700.0,15.3945,15.4173,15.3642,15.4173,16700.0
2007-12-12 14:00:00,20.3,20.31,20.25,20.27,32600.0,15.4173,15.4249,15.3794,15.3945,32600.0
2007-12-12 14:30:00,20.27,20.28,20.21,20.21,41700.0,15.3945,15.4021,15.349,15.349,41700.0
2007-12-12 15:00:00,20.22,20.22,20.05,20.15,84500.0,15.3566,15.3566,15.2275,15.3034,84500.0
2007-12-12 15:30:00,20.15,20.22,19.99,20.14,92500.0,15.3034,15.3566,15.1819,15.2958,92500.0
2007-12-13 09:30:00,19.99,20.2,19.81,19.82,46900.0,15.1819,15.3414,15.0452,15.0528,46900.0
2007-12-13 10:00:00,19.82,19.84,19.66,19.82,100100.0,15.0528,15.068,14.9313,15.0528,100100.0
2007-12-13 10:30:00,19.84,19.84,19.7,19.71,41800.0,15.068,15.068,14.9616,14.9692,41800.0
2007-12-13 11:00:00,19.71,19.75,19.66,19.75,50300.0,14.9692,14.9996,14.9313,14.9996,50300.0
2007-12-13 11:30:00,19.74,19.8,19.71,19.77,46900.0,14.992,15.0376,14.9692,15.0148,46900.0
2007-12-13 12:00:00,19.76,19.8,19.74,19.75,12000.0,15.0072,15.0376,14.992,14.9996,12000.0
2007-12-13 12:30:00,19.76,19.8,19.71,19.73,25400.0,15.0072,15.0376,14.9692,14.9844,25400.0
2007-12-13 13:00:00,19.73,19.74,19.69,19.7,21900.0,14.9844,14.992,14.954,14.9616,21900.0
2007-12-13 13:30:00,19.7,19.72,19.65,19.65,21900.0,14.9616,14.9768,14.9237,14.9237,21900.0
2007-12-13 14:00:00,19.68,19.82,19.65,19.8,32000.0,14.9465,15.0528,14.9237,15.0376,32000.0
2007-12-13 14:30:00,19.8,19.99,19.79,19.92,72600.0,15.0376,15.1819,15.03,15.1287,72600.0
2007-12-13 15:00:00,19.92,20.09,19.92,20.08,86500.0,15.1287,15.2578,15.1287,15.2502,86500.0
2007-12-13 15:30:00,20.08,20.1,19.95,20.0,61800.0,15.2502,15.2654,15.1515,15.1895,61800.0
2007-12-14 09:30:00,19.8,19.95,19.67,19.69,33200.0,15.0376,15.1515,14.9389,14.954,33200.0
2007-12-14 10:00:00,19.69,19.94,19.67,19.92,90200.0,14.954,15.1439,14.9389,15.1287,90200.0
2007-12-14 10:30:00,19.92,20.04,19.92,20.03,37900.0,15.1287,15.2199,15.1287,15.2123,37900.0
2007-12-14 11:00:00,20.04,20.06,20.01,20.06,68100.0,15.2199,15.2351,15.1971,15.2351,68100.0
2007-12-14 11:30:00,20.06,20.07,19.98,19.99,31600.0,15.2351,15.2426,15.1743,15.1819,31600.0
2007-12-14 12:00:00,19.99,20.01,19.9,19.92,54700.0,15.1819,15.1971,15.1135,15.1287,54700.0
2007-12-14 12:30:00,19.92,19.93,19.85,19.92,20200.0,15.1287,15.1363,15.0756,15.1287,20200.0
2007-12-14 13:00:00,19.92,19.93,19.86,19.91,23500.0,15.1287,15.1363,15.0832,15.1211,23500.0
2007-12-14 13:30:00,19.91,19.91,19.84,19.87,22900.0,15.1211,15.1211,15.068,15.0908,22900.0
2007-12-14 14:00:00,19.86,19.88,19.84,19.85,14400.0,15.0832,15.0983,15.068,15.0756,14400.0
2007-12-14 14:30:00,19.85,19.88,19.72,19.73,26200.0,15.0756,15.0983,14.9768,14.9844,26200.0
2007-12-14 15:00:00,19.72,19.77,19.67,19.67,29400.0,14.9768,15.0148,14.9389,14.9389,29400.0
2007-12-14 15:30:00,19.68,19.8,19.6,19.62,44100.0,14.9465,15.0376,14.8857,14.9009,44100.0
2007-12-17 09:30:00,19.47,19.6,19.3,19.45,38600.0,14.787,14.8857,14.6579,14.7718,38600.0
2007-12-17 10:00:00,19.48,19.69,19.46,19.52,21100.0,14.7946,14.954,14.7794,14.8249,21100.0
2007-12-17 10:30:00,19.52,19.55,19.45,19.55,58400.0,14.8249,14.8477,14.7718,14.8477,58400.0
2007-12-17 11:00:00,19.56,19.6,19.5,19.52,21100.0,14.8553,14.8857,14.8097,14.8249,21100.0
2007-12-17 11:30:00,19.51,19.71,19.49,19.68,95200.0,14.8173,14.9692,14.8022,14.9465,95200.0
2007-12-17 12:00:00,19.68,19.87,19.68,19.86,50300.0,14.9465,15.0908,14.9465,15.0832,50300.0
2007-12-17 12:30:00,19.85,20.14,19.84,20.14,66800.0,15.0756,15.2958,15.068,15.2958,66800.0
2007-12-17 13:00:00,20.13,20.16,19.99,20.03,47900.0,15.2882,15.311,15.1819,15.2123,47900.0
2007-12-17 13:30:00,20.06,20.06,19.85,19.86,47600.0,15.2351,15.2351,15.0756,15.0832,47600.0
2007-12-17 14:00:00,19.85,19.95,19.8,19.88,24600.0,15.0756,15.1515,15.0376,15.0983,24600.0
2007-12-17 14:30:00,19.9,20.0,19.84,19.84,55700.0,15.1135,15.1895,15.068,15.068,55700.0
2007-12-17 15:00:00,19.83,19.87,19.75,19.75,43100.0,15.0604,15.0908,14.9996,14.9996,43100.0
2007-12-17 15:30:00,19.76,19.79,19.54,19.57,82500.0,15.0072,15.03,14.8401,14.8629,82500.0
2007-12-18 09:30:00,19.74,19.86,19.61,19.7,27500.0,14.992,15.0832,14.8933,14.9616,27500.0
2007-12-18 10:00:00,19.7,19.7,19.61,19.67,17100.0,14.9616,14.9616,14.8933,14.9389,17100.0
2007-12-18 10:30:00,19.67,19.81,19.61,19.76,32600.0,14.9389,15.0452,14.8933,15.0072,32600.0
2007-12-18 11:00:00,19.76,19.8,19.71,19.76,12200.0,15.0072,15.0376,14.9692,15.0072,12200.0
2007-12-18 11:30:00,19.76,19.76,19.62,19.63,28200.0,15.0072,15.0072,14.9009,14.9085,28200.0
2007-12-18 12:00:00,19.62,19.66,19.61,19.66,19500.0,14.9009,14.9313,14.8933,14.9313,19500.0
2007-12-18 12:30:00,19.66,19.67,19.62,19.66,12600.0,14.9313,14.9389,14.9009,14.9313,12600.0
2007-12-18 13:00:00,19.64,19.87,19.59,19.84,35100.0,14.9161,15.0908,14.8781,15.068,35100.0
2007-12-18 13:30:00,19.84,20.01,19.81,19.91,26300.0,15.068,15.1971,15.0452,15.1211,26300.0
2007-12-18 14:00:00,19.93,20.08,19.89,20.03,25900.0,15.1363,15.2502,15.1059,15.2123,25900.0
2007-12-18 14:30:00,20.04,20.06,19.93,19.93,29300.0,15.2199,15.2351,15.1363,15.1363,29300.0
2007-12-18 15:00:00,19.93,20.02,19.92,19.94,50400.0,15.1363,15.2047,15.1287,15.1439,50400.0
2007-12-18 15:30:00,19.93,20.01,19.76,19.81,107900.0,15.1363,15.1971,15.0072,15.0452,107900.0
2007-12-19 09:30:00,19.87,20.03,19.85,19.97,25200.0,15.0908,15.2123,15.0756,15.1667,25200.0
2007-12-19 10:00:00,19.97,20.0,19.95,19.97,11700.0,15.1667,15.1895,15.1515,15.1667,11700.0
2007-12-19 10:30:00,19.98,20.0,19.92,19.94,23100.0,15.1743,15.1895,15.1287,15.1439,23100.0
2007-12-19 11:00:00,19.94,20.0,19.9,19.91,44400.0,15.1439,15.1895,15.1135,15.1211,44400.0
2007-12-19 11:30:00,19.91,19.96,19.9,19.92,19500.0,15.1211,15.1591,15.1135,15.1287,19500.0
2007-12-19 12:00:00,19.93,19.98,19.92,19.98,16100.0,15.1363,15.1743,15.1287,15.1743,16100.0
2007-12-19 12:30:00,19.96,19.97,19.93,19.94,9500.0,15.1591,15.1667,15.1363,15.1439,9500.0
2007-12-19 13:00:00,19.95,20.0,19.92,19.99,36000.0,15.1515,15.1895,15.1287,15.1819,36000.0
2007-12-19 13:30:00,19.99,20.09,19.97,20.02,52700.0,15.1819,15.2578,15.1667,15.2047,52700.0
2007-12-19 14:00:00,20.02,20.13,20.02,20.08,28000.0,15.2047,15.2882,15.2047,15.2502,28000.0
2007-12-19 14:30:00,20.09,20.18,20.07,20.16,40600.0,15.2578,15.3262,15.2426,15.311,40600.0
2007-12-19 15:00:00,20.17,20.19,20.08,20.17,28600.0,15.3186,15.3338,15.2502,15.3186,28600.0
2007-12-19 15:30:00,20.16,20.2,20.09,20.16,42700.0,15.311,15.3414,15.2578,15.311,42700.0
2007-12-20 09:30:00,20.36,20.37,20.22,20.24,45900.0,15.4629,15.4705,15.3566,15.3718,45900.0
2007-12-20 10:00:00,20.24,20.25,20.16,20.19,26600.0,15.3718,15.3794,15.311,15.3338,26600.0
2007-12-20 10:30:00,20.19,20.23,20.15,20.18,26000.0,15.3338,15.3642,15.3034,15.3262,26000.0
2007-12-20 11:00:00,20.18,20.18,20.04,20.06,28500.0,15.3262,15.3262,15.2199,15.2351,28500.0
2007-12-20 11:30:00,20.07,20.07,19.85,20.0,28800.0,15.2426,15.2426,15.0756,15.1895,28800.0
2007-12-20 12:00:00,20.0,20.05,19.96,19.99,31500.0,15.1895,15.2275,15.1591,15.1819,31500.0
2007-12-20 12:30:00,19.99,20.03,19.96,19.96,35800.0,15.1819,15.2123,15.1591,15.1591,35800.0
2007-12-20 13:00:00,19.96,20.1,19.96,20.07,14500.0,15.1591,15.2654,15.1591,15.2426,14500.0
2007-12-20 13:30:00,20.06,20.13,20.03,20.08,18600.0,15.2351,15.2882,15.2123,15.2502,18600.0
2007-12-20 14:00:00,20.08,20.18,20.03,20.18,17300.0,15.2502,15.3262,15.2123,15.3262,17300.0
2007-12-20 14:30:00,20.18,20.3,20.09,20.14,38700.0,15.3262,15.4173,15.2578,15.2958,38700.0
2007-12-20 15:00:00,20.13,20.21,20.08,20.09,28200.0,15.2882,15.349,15.2502,15.2578,28200.0
2007-12-20 15:30:00,20.09,20.39,20.09,20.33,91700.0,15.2578,15.4857,15.2578,15.4401,91700.0
2007-12-21 09:30:00,22.45,22.74,21.83,21.94,467600.0,17.0502,17.2704,16.5793,16.6629,467600.0
2007-12-21 10:00:00,21.94,22.09,21.84,21.84,119000.0,16.6629,16.7768,16.5869,16.5869,119000.0
2007-12-21 10:30:00,21.86,22.0,21.84,21.93,69200.0,16.6021,16.7084,16.5869,16.6553,69200.0
2007-12-21 11:00:00,21.93,22.0,21.83,22.0,66500.0,16.6553,16.7084,16.5793,16.7084,66500.0
2007-12-21 11:30:00,22.0,22.1,21.96,22.05,62400.0,16.7084,16.7844,16.6781,16.7464,62400.0
2007-12-21 12:00:00,22.06,22.25,22.04,22.25,44300.0,16.754,16.8983,16.7388,16.8983,44300.0
2007-12-21 12:30:00,22.25,22.42,22.21,22.38,44600.0,16.8983,17.0274,16.8679,16.997,44600.0
2007-12-21 13:00:00,22.38,22.49,22.3,22.46,45200.0,16.997,17.0806,16.9363,17.0578,45200.0
2007-12-21 13:30:00,22.49,22.72,22.48,22.64,124600.0,17.0806,17.2553,17.073,17.1945,124600.0
2007-12-21 14:00:00,22.64,22.9,22.63,22.68,90700.0,17.1945,17.392,17.1869,17.2249,90700.0
2007-12-21 14:30:00,22.68,22.69,22.43,22.67,55400.0,17.2249,17.2325,17.035,17.2173,55400.0
2007-12-21 15:00:00,22.67,22.69,22.63,22.65,70200.0,17.2173,17.2325,17.1869,17.2021,70200.0
2007-12-21 15:30:00,22.65,22.65,22.49,22.58,175200.0,17.2021,17.2021,17.0806,17.1489,175200.0
2007-12-24 09:30:00,22.49,22.49,21.9,21.96,86300.0,17.0806,17.0806,16.6325,16.6781,86300.0
2007-12-24 10:00:00,21.98,22.24,21.98,22.23,46600.0,16.6932,16.8907,16.6932,16.8831,46600.0
2007-12-24 10:30:00,22.21,22.3,22.11,22.28,43600.0,16.8679,16.9363,16.792,16.9211,43600.0
2007-12-24 11:00:00,22.29,22.34,22.21,22.32,19900.0,16.9287,16.9667,16.8679,16.9515,19900.0
2007-12-24 11:30:00,22.3,22.48,22.3,22.45,32200.0,16.9363,17.073,16.9363,17.0502,32200.0
2007-12-24 12:00:00,22.45,22.55,22.44,22.55,29600.0,17.0502,17.1261,17.0426,17.1261,29600.0
2007-12-24 12:30:00,22.55,22.74,22.52,22.69,64500.0,17.1261,17.2704,17.1034,17.2325,64500.0
2007-12-24 13:00:00,22.73,22.73,22.3,22.73,12400.0,17.2628,17.2628,16.9363,17.2628,12400.0
2007-12-24 13:30:00,22.73,22.73,22.73,22.73,0.0,17.2628,17.2628,17.2628,17.2628,0.0
2007-12-24 14:00:00,22.73,22.73,22.73,22.73,0.0,17.2628,17.2628,17.2628,17.2628,0.0
2007-12-24 14:30:00,22.73,22.73,22.73,22.73,0.0,17.2628,17.2628,17.2628,17.2628,0.0
2007-12-24 15:00:00,22.73,22.73,22.73,22.73,0.0,17.2628,17.2628,17.2628,17.2628,0.0
2007-12-24 15:30:00,23.0,23.0,23.0,23.0,1000.0,17.4679,17.4679,17.4679,17.4679,1000.0
2007-12-26 09:30:00,22.52,22.99,22.52,22.98,61400.0,17.1034,17.4603,17.1034,17.4527,61400.0
2007-12-26 10:00:00,22.97,23.14,22.9,23.07,116900.0,17.4451,17.5742,17.392,17.5211,116900.0
2007-12-26 10:30:00,23.08,23.51,23.08,23.44,95000.0,17.5287,17.8552,17.5287,17.8021,95000.0
2007-12-26 11:00:00,23.46,23.51,23.3,23.3,62900.0,17.8173,17.8552,17.6957,17.6957,62900.0
2007-12-26 11:30:00,23.3,23.36,23.3,23.33,48500.0,17.6957,17.7413,17.6957,17.7185,48500.0
2007-12-26 12:00:00,23.33,23.4,23.32,23.39,29700.0,17.7185,17.7717,17.7109,17.7641,29700.0
2007-12-26 12:30:00,23.39,23.5,23.32,23.5,38600.0,17.7641,17.8476,17.7109,17.8476,38600.0
2007-12-26 13:00:00,23.5,23.74,23.45,23.74,54700.0,17.8476,18.0299,17.8097,18.0299,54700.0
2007-12-26 13:30:00,23.74,23.92,23.73,23.89,69100.0,18.0299,18.1666,18.0223,18.1438,69100.0
2007-12-26 14:00:00,23.9,23.9,23.65,23.74,53400.0,18.1514,18.1514,17.9616,18.0299,53400.0
2007-12-26 14:30:00,23.73,23.93,23.72,23.85,50600.0,18.0223,18.1742,18.0147,18.1135,50600.0
2007-12-26 15:00:00,23.82,23.89,23.77,23.81,52300.0,18.0907,18.1438,18.0527,18.0831,52300.0
2007-12-26 15:30:00,23.79,23.84,23.73,23.73,117100.0,18.0679,18.1059,18.0223,18.0223,117100.0
2007-12-27 09:30:00,23.75,24.04,23.7,24.03,147100.0,18.0375,18.2578,17.9995,18.2502,147100.0
2007-12-27 10:00:00,24.03,24.19,24.0,24.15,89000.0,18.2502,18.3717,18.2274,18.3413,89000.0
2007-12-27 10:30:00,24.16,24.39,24.11,24.37,129400.0,18.3489,18.5236,18.3109,18.5084,129400.0
2007-12-27 11:00:00,24.38,24.49,24.33,24.33,75500.0,18.516,18.5995,18.478,18.478,75500.0
2007-12-27 11:30:00,24.33,24.35,24.04,24.04,74900.0,18.478,18.4932,18.2578,18.2578,74900.0
2007-12-27 12:00:00,24.06,24.17,24.02,24.08,53500.0,18.2729,18.3565,18.2426,18.2881,53500.0
2007-12-27 12:30:00,24.08,24.11,23.9,23.9,78700.0,18.2881,18.3109,18.1514,18.1514,78700.0
2007-12-27 13:00:00,23.9,23.9,23.77,23.83,29600.0,18.1514,18.1514,18.0527,18.0983,29600.0
2007-12-27 13:30:00,23.83,23.87,23.65,23.65,30800.0,18.0983,18.1286,17.9616,17.9616,30800.0
2007-12-27 14:00:00,23.64,23.92,23.61,23.91,49700.0,17.954,18.1666,17.9312,18.159,49700.0
2007-12-27 14:30:00,23.9,23.97,23.85,23.97,46000.0,18.1514,18.2046,18.1135,18.2046,46000.0
2007-12-27 15:00:00,23.97,24.01,23.85,23.86,62800.0,18.2046,18.235,18.1135,18.1211,62800.0
2007-12-27 15:30:00,23.86,23.9,23.69,23.71,132000.0,18.1211,18.1514,17.9919,18.0071,132000.0
2007-12-28 09:30:00,24.02,24.22,24.0,24.12,91000.0,18.2426,18.3945,18.2274,18.3185,91000.0
2007-12-28 10:00:00,24.12,24.12,23.88,23.93,54000.0,18.3185,18.3185,18.1362,18.1742,54000.0
2007-12-28 10:30:00,23.92,24.0,23.76,23.77,41100.0,18.1666,18.2274,18.0451,18.0527,41100.0
2007-12-28 11:00:00,23.76,23.77,23.58,23.7,40800.0,18.0451,18.0527,17.9084,17.9995,40800.0
2007-12-28 11:30:00,23.7,23.74,23.63,23.68,24500.0,17.9995,18.0299,17.9464,17.9843,24500.0
2007-12-28 12:00:00,23.7,23.74,23.37,23.42,41500.0,17.9995,18.0299,17.7489,17.7869,41500.0
2007-12-28 12:30:00,23.4,23.41,23.04,23.04,38000.0,17.7717,17.7793,17.4983,17.4983,38000.0
2007-12-28 13:00:00,23.03,23.25,22.97,23.16,35600.0,17.4907,17.6578,17.4451,17.5894,35600.0
2007-12-28 13:30:00,23.16,23.19,23.09,23.11,16200.0,17.5894,17.6122,17.5363,17.5514,16200.0
2007-12-28 14:00:00,23.11,23.39,23.11,23.38,27600.0,17.5514,17.7641,17.5514,17.7565,27600.0
2007-12-28 14:30:00,23.37,23.63,23.37,23.54,57600.0,17.7489,17.9464,17.7489,17.878,57600.0
2007-12-28 15:00:00,23.54,23.65,23.42,23.56,58200.0,17.878,17.9616,17.7869,17.8932,58200.0
2007-12-28 15:30:00,23.56,23.56,23.25,23.26,72300.0,17.8932,17.8932,17.6578,17.6654,72300.0
2007-12-31 09:30:00,23.64,23.69,23.4,23.5,39000.0,17.954,17.9919,17.7717,17.8476,39000.0
2007-12-31 10:00:00,23.51,23.52,23.29,23.34,21000.0,17.8552,17.8628,17.6882,17.7261,21000.0
2007-12-31 10:30:00,23.34,23.35,23.2,23.21,19000.0,17.7261,17.7337,17.6198,17.6274,19000.0
2007-12-31 11:00:00,23.25,23.25,23.01,23.06,32200.0,17.6578,17.6578,17.4755,17.5135,32200.0
2007-12-31 11:30:00,23.07,23.11,23.01,23.05,17800.0,17.5211,17.5514,17.4755,17.5059,17800.0
2007-12-31 12:00:00,23.07,23.12,23.01,23.11,16800.0,17.5211,17.559,17.4755,17.5514,16800.0
2007-12-31 12:30:00,23.1,23.14,23.08,23.12,12800.0,17.5439,17.5742,17.5287,17.559,12800.0
2007-12-31 13:00:00,23.11,23.19,23.06,23.15,14200.0,17.5514,17.6122,17.5135,17.5818,14200.0
2007-12-31 13:30:00,23.14,23.28,23.14,23.27,22300.0,17.5742,17.6806,17.5742,17.673,22300.0
2007-12-31 14:00:00,23.27,23.27,23.15,23.15,20700.0,17.673,17.673,17.5818,17.5818,20700.0
2007-12-31 14:30:00,23.15,23.28,23.07,23.27,20800.0,17.5818,17.6806,17.5211,17.673,20800.0
2007-12-31 15:00:00,23.28,23.48,23.24,23.45,30100.0,17.6806,17.8325,17.6502,17.8097,30100.0
2007-12-31 15:30:00,23.44,23.51,23.25,23.33,94400.0,17.8021,17.8552,17.6578,17.7185,94400.0
2008-01-02 09:30:00,23.64,23.65,22.91,22.97,45600.0,17.954,17.9616,17.3996,17.4451,45600.0
2008-01-02 10:00:00,22.95,23.04,22.56,22.66,59600.0,17.4299,17.4983,17.1337,17.2097,59600.0
2008-01-02 10:30:00,22.67,22.72,22.59,22.6,25800.0,17.2173,17.2553,17.1565,17.1641,25800.0
2008-01-02 11:00:00,22.58,22.63,22.44,22.56,24100.0,17.1489,17.1869,17.0426,17.1337,24100.0
2008-01-02 11:30:00,22.55,22.64,22.45,22.52,21000.0,17.1261,17.1945,17.0502,17.1034,21000.0
2008-01-02 12:00:00,22.53,22.57,22.3,22.37,29600.0,17.111,17.1413,16.9363,16.9894,29600.0
2008-01-02 12:30:00,22.37,22.65,22.37,22.61,14900.0,16.9894,17.2021,16.9894,17.1717,14900.0
2008-01-02 13:00:00,22.63,22.63,22.4,22.52,23300.0,17.1869,17.1869,17.0122,17.1034,23300.0
2008-01-02 13:30:00,22.51,22.7,22.51,22.66,29100.0,17.0958,17.2401,17.0958,17.2097,29100.0
2008-01-02 14:00:00,22.69,23.0,22.62,22.81,45500.0,17.2325,17.4679,17.1793,17.3236,45500.0
2008-01-02 14:30:00,22.81,22.81,22.66,22.66,30400.0,17.3236,17.3236,17.2097,17.2097,30400.0
2008-01-02 15:00:00,22.65,22.71,22.55,22.61,34100.0,17.2021,17.2477,17.1261,17.1717,34100.0
2008-01-02 15:30:00,22.6,22.73,22.5,22.64,55300.0,17.1641,17.2628,17.0882,17.1945,55300.0
2008-01-03 09:30:00,22.65,22.94,22.65,22.81,21400.0,17.2021,17.4223,17.2021,17.3236,21400.0
2008-01-03 10:00:00,22.84,22.87,22.73,22.75,26000.0,17.3464,17.3692,17.2628,17.278,26000.0
2008-01-03 10:30:00,22.76,22.85,22.69,22.69,14800.0,17.2856,17.354,17.2325,17.2325,14800.0
2008-01-03 11:00:00,22.72,22.74,22.64,22.66,24300.0,17.2553,17.2704,17.1945,17.2097,24300.0
2008-01-03 11:30:00,22.67,22.68,22.53,22.54,25400.0,17.2173,17.2249,17.111,17.1185,25400.0
2008-01-03 12:00:00,22.56,22.69,22.5,22.69,12200.0,17.1337,17.2325,17.0882,17.2325,12200.0
2008-01-03 12:30:00,22.72,22.75,22.64,22.68,22800.0,17.2553,17.278,17.1945,17.2249,22800.0
2008-01-03 13:00:00,22.67,22.67,22.54,22.55,13700.0,17.2173,17.2173,17.1185,17.1261,13700.0
2008-01-03 13:30:00,22.57,22.63,22.52,22.52,13700.0,17.1413,17.1869,17.1034,17.1034,13700.0
2008-01-03 14:00:00,22.52,22.53,22.37,22.44,22200.0,17.1034,17.111,16.9894,17.0426,22200.0
2008-01-03 14:30:00,22.43,22.53,22.43,22.44,24000.0,17.035,17.111,17.035,17.0426,24000.0
2008-01-03 15:00:00,22.43,22.44,22.2,22.22,51500.0,17.035,17.0426,16.8603,16.8755,51500.0
2008-01-03 15:30:00,22.22,22.32,22.14,22.19,76700.0,16.8755,16.9515,16.8148,16.8527,76700.0
2008-01-04 09:30:00,22.0,22.18,21.75,21.97,49400.0,16.7084,16.8451,16.5186,16.6856,49400.0
2008-01-04 10:00:00,22.03,22.08,21.7,21.7,28000.0,16.7312,16.7692,16.4806,16.4806,28000.0
2008-01-04 10:30:00,21.73,21.87,21.42,21.48,33500.0,16.5034,16.6097,16.2679,16.3135,33500.0
2008-01-04 11:00:00,21.49,21.67,21.31,21.65,53200.0,16.3211,16.4578,16.1844,16.4426,53200.0
2008-01-04 11:30:00,21.65,21.74,21.57,21.72,21400.0,16.4426,16.511,16.3819,16.4958,21400.0
2008-01-04 12:00:00,21.75,21.86,21.69,21.82,52900.0,16.5186,16.6021,16.473,16.5717,52900.0
2008-01-04 12:30:00,21.82,21.92,21.81,21.84,19900.0,16.5717,16.6477,16.5641,16.5869,19900.0
2008-01-04 13:00:00,21.84,21.88,21.74,21.8,21300.0,16.5869,16.6173,16.511,16.5565,21300.0
2008-01-04 13:30:00,21.77,21.77,21.45,21.58,20300.0,16.5338,16.5338,16.2907,16.3895,20300.0
2008-01-04 14:00:00,21.58,21.61,21.34,21.39,22500.0,16.3895,16.4122,16.2072,16.2452,22500.0
2008-01-04 14:30:00,21.4,21.4,21.18,21.4,33700.0,16.2527,16.2527,16.0857,16.2527,33700.0
2008-01-04 15:00:00,21.43,21.49,21.28,21.48,46700.0,16.2755,16.3211,16.1616,16.3135,46700.0
2008-01-04 15:30:00,21.48,21.49,21.21,21.3,68200.0,16.3135,16.3211,16.1084,16.1768,68200.0
2008-01-07 09:30:00,21.38,21.56,21.37,21.49,35600.0,16.2376,16.3743,16.23,16.3211,35600.0
2008-01-07 10:00:00,21.48,21.48,21.01,21.03,46800.0,16.3135,16.3135,15.9566,15.9717,46800.0
2008-01-07 10:30:00,21.03,21.08,20.87,20.9,41500.0,15.9717,16.0097,15.8502,15.873,41500.0
2008-01-07 11:00:00,20.9,21.46,20.89,21.46,47500.0,15.873,16.2983,15.8654,16.2983,47500.0
2008-01-07 11:30:00,21.45,21.67,21.45,21.58,25200.0,16.2907,16.4578,16.2907,16.3895,25200.0
2008-01-07 12:00:00,21.56,21.58,21.3,21.47,22700.0,16.3743,16.3895,16.1768,16.3059,22700.0
2008-01-07 12:30:00,21.5,21.67,21.45,21.64,19400.0,16.3287,16.4578,16.2907,16.435,19400.0
2008-01-07 13:00:00,21.61,21.61,21.38,21.39,20300.0,16.4122,16.4122,16.2376,16.2452,20300.0
2008-01-07 13:30:00,21.41,21.41,21.01,21.06,46400.0,16.2603,16.2603,15.9566,15.9945,46400.0
2008-01-07 14:00:00,21.06,21.08,20.59,20.68,68600.0,15.9945,16.0097,15.6376,15.7059,68600.0
2008-01-07 14:30:00,20.7,20.8,20.61,20.76,67600.0,15.7211,15.7971,15.6528,15.7667,67600.0
2008-01-07 15:00:00,20.79,20.81,20.6,20.61,42800.0,15.7895,15.8047,15.6452,15.6528,42800.0
2008-01-07 15:30:00,20.63,20.96,20.59,20.89,102400.0,15.668,15.9186,15.6376,15.8654,102400.0
2008-01-08 09:30:00,20.9,21.19,20.8,21.07,37900.0,15.873,16.0933,15.7971,16.0021,37900.0
2008-01-08 10:00:00,21.09,21.42,21.04,21.26,42100.0,16.0173,16.2679,15.9793,16.1464,42100.0
2008-01-08 10:30:00,21.3,21.45,21.25,21.43,24100.0,16.1768,16.2907,16.1388,16.2755,24100.0
2008-01-08 11:00:00,21.43,21.46,21.17,21.26,28500.0,16.2755,16.2983,16.0781,16.1464,28500.0
2008-01-08 11:30:00,21.23,21.27,21.04,21.21,36600.0,16.1236,16.154,15.9793,16.1084,36600.0
2008-01-08 12:00:00,21.19,21.25,20.98,21.17,42400.0,16.0933,16.1388,15.9338,16.0781,42400.0
2008-01-08 12:30:00,21.16,21.22,21.11,21.16,27000.0,16.0705,16.116,16.0325,16.0705,27000.0
2008-01-08 13:00:00,21.15,21.19,21.06,21.13,24100.0,16.0629,16.0933,15.9945,16.0477,24100.0
2008-01-08 13:30:00,21.14,21.14,20.98,21.06,24900.0,16.0553,16.0553,15.9338,15.9945,24900.0
2008-01-08 14:00:00,21.06,21.13,20.98,21.12,33800.0,15.9945,16.0477,15.9338,16.0401,33800.0
2008-01-08 14:30:00,21.13,21.14,20.68,20.68,42700.0,16.0477,16.0553,15.7059,15.7059,42700.0
2008-01-08 15:00:00,20.68,20.83,20.43,20.46,67500.0,15.7059,15.8198,15.5161,15.5388,67500.0
2008-01-08 15:30:00,20.46,20.64,20.18,20.21,89900.0,15.5388,15.6755,15.3262,15.349,89900.0
2008-01-09 09:30:00,20.17,20.3,20.02,20.11,32500.0,15.3186,15.4173,15.2047,15.273,32500.0
2008-01-09 10:00:00,20.15,20.29,19.87,19.91,29700.0,15.3034,15.4097,15.0908,15.1211,29700.0
2008-01-09 10:30:00,19.92,20.04,19.87,19.97,15600.0,15.1287,15.2199,15.0908,15.1667,15600.0
2008-01-09 11:00:00,19.96,19.99,19.84,19.85,24300.0,15.1591,15.1819,15.068,15.0756,24300.0
2008-01-09 11:30:00,19.84,19.84,19.59,19.62,39300.0,15.068,15.068,14.8781,14.9009,39300.0
2008-01-09 12:00:00,19.64,19.78,19.61,19.77,21700.0,14.9161,15.0224,14.8933,15.0148,21700.0
2008-01-09 12:30:00,19.76,19.79,19.63,19.77,21100.0,15.0072,15.03,14.9085,15.0148,21100.0
2008-01-09 13:00:00,19.76,19.82,19.65,19.79,31000.0,15.0072,15.0528,14.9237,15.03,31000.0
2008-01-09 13:30:00,19.76,19.97,19.62,19.9,54100.0,15.0072,15.1667,14.9009,15.1135,54100.0
2008-01-09 14:00:00,19.9,19.9,19.6,19.78,57600.0,15.1135,15.1135,14.8857,15.0224,57600.0
2008-01-09 14:30:00,19.77,20.27,19.77,20.21,75000.0,15.0148,15.3945,15.0148,15.349,75000.0
2008-01-09 15:00:00,20.19,20.55,20.18,20.42,62100.0,15.3338,15.6072,15.3262,15.5085,62100.0
2008-01-09 15:30:00,20.44,20.67,20.29,20.64,109500.0,15.5237,15.6983,15.4097,15.6755,109500.0
2008-01-10 09:30:00,20.43,20.71,20.14,20.7,29200.0,15.5161,15.7287,15.2958,15.7211,29200.0
2008-01-10 10:00:00,20.71,20.83,20.56,20.65,43200.0,15.7287,15.8198,15.6148,15.6831,43200.0
2008-01-10 10:30:00,20.61,20.82,20.56,20.76,26900.0,15.6528,15.8123,15.6148,15.7667,26900.0
2008-01-10 11:00:00,20.73,20.75,20.6,20.72,22400.0,15.7439,15.7591,15.6452,15.7363,22400.0
2008-01-10 11:30:00,20.72,20.75,20.52,20.74,21100.0,15.7363,15.7591,15.5844,15.7515,21100.0
2008-01-10 12:00:00,20.73,21.36,20.73,21.09,41500.0,15.7439,16.2224,15.7439,16.0173,41500.0
2008-01-10 12:30:00,21.09,21.21,20.79,21.16,45200.0,16.0173,16.1084,15.7895,16.0705,45200.0
2008-01-10 13:00:00,21.12,21.24,21.06,21.16,25500.0,16.0401,16.1312,15.9945,16.0705,25500.0
2008-01-10 13:30:00,21.15,21.16,20.82,21.16,47900.0,16.0629,16.0705,15.8123,16.0705,47900.0
2008-01-10 14:00:00,21.14,21.26,20.92,21.23,72900.0,16.0553,16.1464,15.8882,16.1236,72900.0
2008-01-10 14:30:00,21.23,21.47,21.11,21.44,76300.0,16.1236,16.3059,16.0325,16.2831,76300.0
2008-01-10 15:00:00,21.44,21.63,21.4,21.61,67100.0,16.2831,16.4274,16.2527,16.4122,67100.0
2008-01-10 15:30:00,21.6,21.62,21.42,21.47,73800.0,16.4046,16.4198,16.2679,16.3059,73800.0
2008-01-11 09:30:00,21.41,21.68,21.09,21.16,61800.0,16.2603,16.4654,16.0173,16.0705,61800.0
2008-01-11 10:00:00,21.17,21.17,20.75,20.81,44100.0,16.0781,16.0781,15.7591,15.8047,44100.0
2008-01-11 10:30:00,20.81,20.91,20.63,20.83,36000.0,15.8047,15.8806,15.668,15.8198,36000.0
2008-01-11 11:00:00,20.82,20.82,20.6,20.72,32200.0,15.8123,15.8123,15.6452,15.7363,32200.0
2008-01-11 11:30:00,20.7,20.99,20.7,20.85,51400.0,15.7211,15.9414,15.7211,15.835,51400.0
2008-01-11 12:00:00,20.87,20.87,20.6,20.75,33800.0,15.8502,15.8502,15.6452,15.7591,33800.0
2008-01-11 12:30:00,20.72,20.96,20.62,20.94,30400.0,15.7363,15.9186,15.6604,15.9034,30400.0
2008-01-11 13:00:00,20.93,20.97,20.71,20.82,35200.0,15.8958,15.9262,15.7287,15.8123,35200.0
2008-01-11 13:30:00,20.82,20.89,20.66,20.66,26100.0,15.8123,15.8654,15.6907,15.6907,26100.0
2008-01-11 14:00:00,20.65,20.72,20.53,20.65,49600.0,15.6831,15.7363,15.592,15.6831,49600.0
2008-01-11 14:30:00,20.63,20.72,20.37,20.48,66200.0,15.668,15.7363,15.4705,15.554,66200.0
2008-01-11 15:00:00,20.48,20.48,20.23,20.39,75600.0,15.554,15.554,15.3642,15.4857,75600.0
2008-01-11 15:30:00,20.37,20.9,20.34,20.74,199100.0,15.4705,15.873,15.4477,15.7515,199100.0
2008-01-14 09:30:00,20.98,21.36,20.84,20.92,36200.0,15.9338,16.2224,15.8274,15.8882,36200.0
2008-01-14 10:00:00,20.94,21.85,20.86,21.67,116700.0,15.9034,16.5945,15.8426,16.4578,116700.0
2008-01-14 10:30:00,21.67,23.3,21.67,22.96,312600.0,16.4578,17.6957,16.4578,17.4375,312600.0
2008-01-14 11:00:00,22.99,23.04,22.19,22.35,115700.0,17.4603,17.4983,16.8527,16.9742,115700.0
2008-01-14 11:30:00,22.39,22.64,22.14,22.55,78800.0,17.0046,17.1945,16.8148,17.1261,78800.0
2008-01-14 12:00:00,22.52,22.61,22.1,22.17,97400.0,17.1034,17.1717,16.7844,16.8375,97400.0
2008-01-14 12:30:00,22.13,22.24,21.54,21.65,95100.0,16.8072,16.8907,16.3591,16.4426,95100.0
2008-01-14 13:00:00,21.64,22.23,21.63,22.04,47700.0,16.435,16.8831,16.4274,16.7388,47700.0
2008-01-14 13:30:00,22.05,22.32,22.03,22.32,31300.0,16.7464,16.9515,16.7312,16.9515,31300.0
2008-01-14 14:00:00,22.32,22.36,22.13,22.35,34800.0,16.9515,16.9818,16.8072,16.9742,34800.0
2008-01-14 14:30:00,22.36,22.5,22.31,22.5,57000.0,16.9818,17.0882,16.9439,17.0882,57000.0
2008-01-14 15:00:00,22.51,22.54,22.35,22.47,47600.0,17.0958,17.1185,16.9742,17.0654,47600.0
2008-01-14 15:30:00,22.47,22.48,22.22,22.43,128300.0,17.0654,17.073,16.8755,17.035,128300.0
2008-01-15 09:30:00,22.17,22.17,21.83,22.03,53800.0,16.8375,16.8375,16.5793,16.7312,53800.0
2008-01-15 10:00:00,22.03,22.04,21.62,21.68,59300.0,16.7312,16.7388,16.4198,16.4654,59300.0
2008-01-15 10:30:00,21.68,21.77,21.36,21.45,41500.0,16.4654,16.5338,16.2224,16.2907,41500.0
2008-01-15 11:00:00,21.5,22.07,21.5,21.71,57200.0,16.3287,16.7616,16.3287,16.4882,57200.0
2008-01-15 11:30:00,21.71,21.75,21.57,21.63,32000.0,16.4882,16.5186,16.3819,16.4274,32000.0
2008-01-15 12:00:00,21.68,21.76,21.6,21.76,28400.0,16.4654,16.5262,16.4046,16.5262,28400.0
2008-01-15 12:30:00,21.76,21.76,21.66,21.73,19600.0,16.5262,16.5262,16.4502,16.5034,19600.0
2008-01-15 13:00:00,21.72,21.95,21.7,21.7,24000.0,16.4958,16.6705,16.4806,16.4806,24000.0
2008-01-15 13:30:00,21.69,21.82,21.65,21.79,38200.0,16.473,16.5717,16.4426,16.5489,38200.0
2008-01-15 14:00:00,21.79,21.83,21.7,21.76,48400.0,16.5489,16.5793,16.4806,16.5262,48400.0
2008-01-15 14:30:00,21.78,21.82,21.69,21.71,53400.0,16.5413,16.5717,16.473,16.4882,53400.0
2008-01-15 15:00:00,21.73,21.89,21.7,21.87,69700.0,16.5034,16.6249,16.4806,16.6097,69700.0
2008-01-15 15:30:00,21.89,22.01,21.83,21.89,121500.0,16.6249,16.716,16.5793,16.6249,121500.0
2008-01-16 09:30:00,21.85,22.2,20.83,21.94,74500.0,16.5945,16.8603,15.8198,16.6629,74500.0
2008-01-16 10:00:00,21.92,22.0,21.68,21.79,42900.0,16.6477,16.7084,16.4654,16.5489,42900.0
2008-01-16 10:30:00,21.79,21.94,21.74,21.78,39500.0,16.5489,16.6629,16.511,16.5413,39500.0
2008-01-16 11:00:00,21.82,22.04,21.79,22.04,40300.0,16.5717,16.7388,16.5489,16.7388,40300.0
2008-01-16 11:30:00,22.02,22.05,21.92,22.04,54900.0,16.7236,16.7464,16.6477,16.7388,54900.0
2008-01-16 12:00:00,22.04,22.1,21.99,22.07,38900.0,16.7388,16.7844,16.7008,16.7616,38900.0
2008-01-16 12:30:00,22.07,22.17,22.06,22.14,49100.0,16.7616,16.8375,16.754,16.8148,49100.0
2008-01-16 13:00:00,22.13,22.16,22.04,22.11,24400.0,16.8072,16.8299,16.7388,16.792,24400.0
2008-01-16 13:30:00,22.09,22.14,21.89,22.09,51500.0,16.7768,16.8148,16.6249,16.7768,51500.0
2008-01-16 14:00:00,22.08,22.39,22.01,22.39,53000.0,16.7692,17.0046,16.716,17.0046,53000.0
2008-01-16 14:30:00,22.4,22.63,22.36,22.36,67800.0,17.0122,17.1869,16.9818,16.9818,67800.0
2008-01-16 15:00:00,22.36,22.58,22.36,22.47,45400.0,16.9818,17.1489,16.9818,17.0654,45400.0
2008-01-16 15:30:00,22.49,22.49,22.0,22.08,78300.0,17.0806,17.0806,16.7084,16.7692,78300.0
2008-01-17 09:30:00,22.4,22.4,21.96,22.15,48000.0,17.0122,17.0122,16.6781,16.8224,48000.0
2008-01-17 10:00:00,22.14,22.14,21.48,21.64,83700.0,16.8148,16.8148,16.3135,16.435,83700.0
2008-01-17 10:30:00,21.65,21.77,21.31,21.7,68700.0,16.4426,16.5338,16.1844,16.4806,68700.0
2008-01-17 11:00:00,21.69,22.03,21.67,21.75,32400.0,16.473,16.7312,16.4578,16.5186,32400.0
2008-01-17 11:30:00,21.73,21.83,21.57,21.65,28800.0,16.5034,16.5793,16.3819,16.4426,28800.0
2008-01-17 12:00:00,21.65,21.65,21.41,21.59,41000.0,16.4426,16.4426,16.2603,16.397,41000.0
2008-01-17 12:30:00,21.61,21.68,21.5,21.54,23200.0,16.4122,16.4654,16.3287,16.3591,23200.0
2008-01-17 13:00:00,21.52,21.82,21.47,21.64,29900.0,16.3439,16.5717,16.3059,16.435,29900.0
2008-01-17 13:30:00,21.63,21.78,21.63,21.75,27100.0,16.4274,16.5413,16.4274,16.5186,27100.0
2008-01-17 14:00:00,21.73,21.78,21.55,21.56,45900.0,16.5034,16.5413,16.3667,16.3743,45900.0
2008-01-17 14:30:00,21.57,21.74,21.55,21.72,65400.0,16.3819,16.511,16.3667,16.4958,65400.0
2008-01-17 15:00:00,21.7,21.83,21.64,21.65,76700.0,16.4806,16.5793,16.435,16.4426,76700.0
2008-01-17 15:30:00,21.65,21.74,21.51,21.6,135100.0,16.4426,16.511,16.3363,16.4046,135100.0
2008-01-18 09:30:00,21.57,21.82,21.56,21.6,99800.0,16.3819,16.5717,16.3743,16.4046,99800.0
2008-01-18 10:00:00,21.65,21.88,21.51,21.82,89100.0,16.4426,16.6173,16.3363,16.5717,89100.0
2008-01-18 10:30:00,21.84,21.87,21.4,21.53,47000.0,16.5869,16.6097,16.2527,16.3515,47000.0
2008-01-18 11:00:00,21.53,21.53,21.24,21.34,55000.0,16.3515,16.3515,16.1312,16.2072,55000.0
2008-01-18 11:30:00,21.36,21.43,21.03,21.11,88500.0,16.2224,16.2755,15.9717,16.0325,88500.0
2008-01-18 12:00:00,21.14,21.36,21.05,21.19,47300.0,16.0553,16.2224,15.9869,16.0933,47300.0
2008-01-18 12:30:00,21.2,21.39,21.2,21.32,35100.0,16.1009,16.2452,16.1009,16.192,35100.0
2008-01-18 13:00:00,21.33,21.43,21.2,21.21,75200.0,16.1996,16.2755,16.1009,16.1084,75200.0
2008-01-18 13:30:00,21.21,21.38,21.08,21.14,42600.0,16.1084,16.2376,16.0097,16.0553,42600.0
2008-01-18 14:00:00,21.15,21.25,21.01,21.01,47300.0,16.0629,16.1388,15.9566,15.9566,47300.0
2008-01-18 14:30:00,21.01,21.12,20.91,21.11,92400.0,15.9566,16.0401,15.8806,16.0325,92400.0
2008-01-18 15:00:00,21.12,21.32,20.98,21.06,71500.0,16.0401,16.192,15.9338,15.9945,71500.0
2008-01-18 15:30:00,21.03,21.28,21.03,21.19,101100.0,15.9717,16.1616,15.9717,16.0933,101100.0
2008-01-22 09:30:00,20.05,20.68,18.77,20.08,176800.0,15.2275,15.7059,14.2553,15.2502,176800.0
2008-01-22 10:00:00,20.11,20.43,19.6,20.2,74300.0,15.273,15.5161,14.8857,15.3414,74300.0
2008-01-22 10:30:00,20.17,20.31,20.11,20.22,50200.0,15.3186,15.4249,15.273,15.3566,50200.0
2008-01-22 11:00:00,20.24,20.69,20.22,20.5,78400.0,15.3718,15.7135,15.3566,15.5692,78400.0
2008-01-22 11:30:00,20.5,20.68,20.16,20.22,55300.0,15.5692,15.7059,15.311,15.3566,55300.0
2008-01-22 12:00:00,20.26,20.8,20.26,20.51,33200.0,15.3869,15.7971,15.3869,15.5768,33200.0
2008-01-22 12:30:00,20.49,20.6,20.45,20.58,31900.0,15.5616,15.6452,15.5312,15.63,31900.0
2008-01-22 13:00:00,20.59,20.79,20.47,20.65,37000.0,15.6376,15.7895,15.5464,15.6831,37000.0
2008-01-22 13:30:00,20.65,20.75,20.33,20.4,52400.0,15.6831,15.7591,15.4401,15.4933,52400.0
2008-01-22 14:00:00,20.39,20.47,20.23,20.34,35200.0,15.4857,15.5464,15.3642,15.4477,35200.0
2008-01-22 14:30:00,20.33,20.41,20.19,20.27,25400.0,15.4401,15.5009,15.3338,15.3945,25400.0
2008-01-22 15:00:00,20.29,20.44,20.25,20.35,57300.0,15.4097,15.5237,15.3794,15.4553,57300.0
2008-01-22 15:30:00,20.35,20.5,20.0,20.12,122400.0,15.4553,15.5692,15.1895,15.2806,122400.0
2008-01-23 09:30:00,19.5,19.86,19.37,19.57,82100.0,14.8097,15.0832,14.711,14.8629,82100.0
2008-01-23 10:00:00,19.58,19.95,19.57,19.69,78400.0,14.8705,15.1515,14.8629,14.954,78400.0
2008-01-23 10:30:00,19.66,19.76,19.4,19.56,50900.0,14.9313,15.0072,14.7338,14.8553,50900.0
2008-01-23 11:00:00,19.55,19.58,19.35,19.35,45600.0,14.8477,14.8705,14.6958,14.6958,45600.0
2008-01-23 11:30:00,19.35,19.37,19.02,19.08,69700.0,14.6958,14.711,14.4452,14.4908,69700.0
2008-01-23 12:00:00,19.07,19.35,19.02,19.25,45400.0,14.4832,14.6958,14.4452,14.6199,45400.0
2008-01-23 12:30:00,19.25,19.25,18.85,18.92,48300.0,14.6199,14.6199,14.3161,14.3693,48300.0
2008-01-23 13:00:00,18.93,19.08,18.83,18.98,53700.0,14.3768,14.4908,14.3009,14.4148,53700.0
2008-01-23 13:30:00,19.0,19.36,18.95,19.29,39400.0,14.43,14.7034,14.392,14.6503,39400.0
2008-01-23 14:00:00,19.29,19.59,19.21,19.57,49900.0,14.6503,14.8781,14.5895,14.8629,49900.0
2008-01-23 14:30:00,19.55,19.7,19.49,19.66,43200.0,14.8477,14.9616,14.8022,14.9313,43200.0
2008-01-23 15:00:00,19.68,20.34,19.68,20.32,93100.0,14.9465,15.4477,14.9465,15.4325,93100.0
2008-01-23 15:30:00,20.28,20.63,20.24,20.49,105200.0,15.4021,15.668,15.3718,15.5616,105200.0
2008-01-24 09:30:00,20.59,21.43,20.59,21.28,99400.0,15.6376,16.2755,15.6376,16.1616,99400.0
2008-01-24 10:00:00,21.28,21.47,21.02,21.13,92600.0,16.1616,16.3059,15.9641,16.0477,92600.0
2008-01-24 10:30:00,21.15,21.15,21.01,21.02,28400.0,16.0629,16.0629,15.9566,15.9641,28400.0
2008-01-24 11:00:00,21.02,21.1,20.95,21.04,28000.0,15.9641,16.0249,15.911,15.9793,28000.0
2008-01-24 11:30:00,21.01,21.08,20.97,21.04,29800.0,15.9566,16.0097,15.9262,15.9793,29800.0
2008-01-24 12:00:00,21.04,21.07,20.9,20.91,20700.0,15.9793,16.0021,15.873,15.8806,20700.0
2008-01-24 12:30:00,20.91,20.91,20.71,20.85,48200.0,15.8806,15.8806,15.7287,15.835,48200.0
2008-01-24 13:00:00,20.85,20.86,20.75,20.77,48100.0,15.835,15.8426,15.7591,15.7743,48100.0
2008-01-24 13:30:00,20.77,20.96,20.72,20.94,30000.0,15.7743,15.9186,15.7363,15.9034,30000.0
2008-01-24 14:00:00,20.95,20.98,20.77,20.84,77000.0,15.911,15.9338,15.7743,15.8274,77000.0
2008-01-24 14:30:00,20.86,21.06,20.82,20.9,93300.0,15.8426,15.9945,15.8123,15.873,93300.0
2008-01-24 15:00:00,20.9,21.06,20.82,21.02,44200.0,15.873,15.9945,15.8123,15.9641,44200.0
2008-01-24 15:30:00,21.03,21.08,20.92,20.93,61500.0,15.9717,16.0097,15.8882,15.8958,61500.0
2008-01-25 09:30:00,21.23,21.4,21.15,21.28,63900.0,16.1236,16.2527,16.0629,16.1616,63900.0
2008-01-25 10:00:00,21.28,21.28,21.05,21.23,64900.0,16.1616,16.1616,15.9869,16.1236,64900.0
2008-01-25 10:30:00,21.21,21.21,21.0,21.0,33000.0,16.1084,16.1084,15.949,15.949,33000.0
2008-01-25 11:00:00,21.03,21.03,20.83,20.93,43300.0,15.9717,15.9717,15.8198,15.8958,43300.0
2008-01-25 11:30:00,20.95,21.12,20.92,21.1,32500.0,15.911,16.0401,15.8882,16.0249,32500.0
2008-01-25 12:00:00,21.08,21.09,20.98,21.03,55600.0,16.0097,16.0173,15.9338,15.9717,55600.0
2008-01-25 12:30:00,21.04,21.06,20.78,20.78,22200.0,15.9793,15.9945,15.7819,15.7819,22200.0
2008-01-25 13:00:00,20.79,20.82,20.61,20.63,45500.0,15.7895,15.8123,15.6528,15.668,45500.0
2008-01-25 13:30:00,20.62,20.65,20.31,20.4,76900.0,15.6604,15.6831,15.4249,15.4933,76900.0
2008-01-25 14:00:00,20.41,20.5,20.35,20.37,38800.0,15.5009,15.5692,15.4553,15.4705,38800.0
2008-01-25 14:30:00,20.37,20.39,20.13,20.19,44700.0,15.4705,15.4857,15.2882,15.3338,44700.0
2008-01-25 15:00:00,20.2,20.37,20.18,20.33,50100.0,15.3414,15.4705,15.3262,15.4401,50100.0
2008-01-25 15:30:00,20.31,20.44,20.25,20.31,79000.0,15.4249,15.5237,15.3794,15.4249,79000.0
2008-01-28 09:30:00,20.26,20.34,19.88,19.97,102200.0,15.3869,15.4477,15.0983,15.1667,102200.0
2008-01-28 10:00:00,19.92,19.92,19.64,19.74,79200.0,15.1287,15.1287,14.9161,14.992,79200.0
2008-01-28 10:30:00,19.72,19.86,19.66,19.86,50600.0,14.9768,15.0832,14.9313,15.0832,50600.0
2008-01-28 11:00:00,19.86,20.05,19.86,20.05,43700.0,15.0832,15.2275,15.0832,15.2275,43700.0
2008-01-28 11:30:00,20.05,20.05,19.95,19.96,29700.0,15.2275,15.2275,15.1515,15.1591,29700.0
2008-01-28 12:00:00,19.97,20.02,19.92,19.95,37600.0,15.1667,15.2047,15.1287,15.1515,37600.0
2008-01-28 12:30:00,19.95,20.0,19.95,19.99,26400.0,15.1515,15.1895,15.1515,15.1819,26400.0
2008-01-28 13:00:00,20.0,20.04,19.99,20.04,27800.0,15.1895,15.2199,15.1819,15.2199,27800.0
2008-01-28 13:30:00,20.04,20.09,20.01,20.01,38500.0,15.2199,15.2578,15.1971,15.1971,38500.0
2008-01-28 14:00:00,20.0,20.01,19.97,19.98,36300.0,15.1895,15.1971,15.1667,15.1743,36300.0
2008-01-28 14:30:00,19.99,20.03,19.94,19.95,49500.0,15.1819,15.2123,15.1439,15.1515,49500.0
2008-01-28 15:00:00,19.95,19.99,19.85,19.93,66700.0,15.1515,15.1819,15.0756,15.1363,66700.0
2008-01-28 15:30:00,19.93,20.19,19.91,20.15,90000.0,15.1363,15.3338,15.1211,15.3034,90000.0
2008-01-29 09:30:00,20.25,20.4,20.06,20.06,55100.0,15.3794,15.4933,15.2351,15.2351,55100.0
2008-01-29 10:00:00,20.05,20.16,19.95,20.12,54800.0,15.2275,15.311,15.1515,15.2806,54800.0
2008-01-29 10:30:00,20.15,20.17,20.05,20.07,20100.0,15.3034,15.3186,15.2275,15.2426,20100.0
2008-01-29 11:00:00,20.09,20.09,19.91,20.01,44100.0,15.2578,15.2578,15.1211,15.1971,44100.0
2008-01-29 11:30:00,20.04,20.05,19.95,20.03,25500.0,15.2199,15.2275,15.1515,15.2123,25500.0
2008-01-29 12:00:00,20.03,20.04,19.9,19.99,23900.0,15.2123,15.2199,15.1135,15.1819,23900.0
2008-01-29 12:30:00,20.02,20.08,20.01,20.05,20500.0,15.2047,15.2502,15.1971,15.2275,20500.0
2008-01-29 13:00:00,20.05,20.11,20.05,20.1,33000.0,15.2275,15.273,15.2275,15.2654,33000.0
2008-01-29 13:30:00,20.1,20.15,20.08,20.1,20100.0,15.2654,15.3034,15.2502,15.2654,20100.0
2008-01-29 14:00:00,20.1,20.15,20.07,20.15,34300.0,15.2654,15.3034,15.2426,15.3034,34300.0
2008-01-29 14:30:00,20.15,20.15,20.02,20.06,68800.0,15.3034,15.3034,15.2047,15.2351,68800.0
2008-01-29 15:00:00,20.05,20.15,20.05,20.07,50900.0,15.2275,15.3034,15.2275,15.2426,50900.0
2008-01-29 15:30:00,20.07,20.08,19.95,19.99,90200.0,15.2426,15.2502,15.1515,15.1819,90200.0
2008-01-30 09:30:00,19.88,20.11,19.88,20.02,45900.0,15.0983,15.273,15.0983,15.2047,45900.0
2008-01-30 10:00:00,20.02,20.46,20.02,20.44,58800.0,15.2047,15.5388,15.2047,15.5237,58800.0
2008-01-30 10:30:00,20.46,20.6,20.45,20.47,48000.0,15.5388,15.6452,15.5312,15.5464,48000.0
2008-01-30 11:00:00,20.46,20.46,20.22,20.25,24000.0,15.5388,15.5388,15.3566,15.3794,24000.0
2008-01-30 11:30:00,20.23,20.27,20.05,20.18,35400.0,15.3642,15.3945,15.2275,15.3262,35400.0
2008-01-30 12:00:00,20.19,20.21,20.08,20.08,20400.0,15.3338,15.349,15.2502,15.2502,20400.0
2008-01-30 12:30:00,20.09,20.09,20.01,20.02,15800.0,15.2578,15.2578,15.1971,15.2047,15800.0
2008-01-30 13:00:00,20.04,20.11,20.01,20.06,14900.0,15.2199,15.273,15.1971,15.2351,14900.0
2008-01-30 13:30:00,20.07,20.07,19.93,20.04,28600.0,15.2426,15.2426,15.1363,15.2199,28600.0
2008-01-30 14:00:00,20.04,20.32,20.02,20.26,91100.0,15.2199,15.4325,15.2047,15.3869,91100.0
2008-01-30 14:30:00,20.26,20.26,20.01,20.13,74900.0,15.3869,15.3869,15.1971,15.2882,74900.0
2008-01-30 15:00:00,20.12,20.23,20.11,20.18,90700.0,15.2806,15.3642,15.273,15.3262,90700.0
2008-01-30 15:30:00,20.19,20.2,19.74,19.77,113600.0,15.3338,15.3414,14.992,15.0148,113600.0
2008-01-31 09:30:00,20.27,20.27,19.5,19.6,63000.0,15.3945,15.3945,14.8097,14.8857,63000.0
2008-01-31 10:00:00,19.6,19.65,19.5,19.64,94800.0,14.8857,14.9237,14.8097,14.9161,94800.0
2008-01-31 10:30:00,19.65,19.65,19.55,19.63,40500.0,14.9237,14.9237,14.8477,14.9085,40500.0
2008-01-31 11:00:00,19.64,19.8,19.63,19.75,44600.0,14.9161,15.0376,14.9085,14.9996,44600.0
2008-01-31 11:30:00,19.76,19.96,19.71,19.86,50300.0,15.0072,15.1591,14.9692,15.0832,50300.0
2008-01-31 12:00:00,19.88,19.96,19.72,19.79,22700.0,15.0983,15.1591,14.9768,15.03,22700.0
2008-01-31 12:30:00,19.79,19.81,19.71,19.76,21000.0,15.03,15.0452,14.9692,15.0072,21000.0
2008-01-31 13:00:00,19.76,19.82,19.74,19.81,27900.0,15.0072,15.0528,14.992,15.0452,27900.0
2008-01-31 13:30:00,19.83,19.86,19.78,19.79,48800.0,15.0604,15.0832,15.0224,15.03,48800.0
2008-01-31 14:00:00,19.82,19.88,19.78,19.86,28700.0,15.0528,15.0983,15.0224,15.0832,28700.0
2008-01-31 14:30:00,19.83,19.95,19.82,19.91,52400.0,15.0604,15.1515,15.0528,15.1211,52400.0
2008-01-31 15:00:00,19.9,20.14,19.86,20.03,89600.0,15.1135,15.2958,15.0832,15.2123,89600.0
2008-01-31 15:30:00,20.04,20.25,19.88,20.19,217800.0,15.2199,15.3794,15.0983,15.3338,217800.0
2008-02-01 09:30:00,20.3,20.56,20.22,20.45,28200.0,15.4173,15.6148,15.3566,15.5312,28200.0
2008-02-01 10:00:00,20.46,20.7,20.3,20.41,36700.0,15.5388,15.7211,15.4173,15.5009,36700.0
2008-02-01 10:30:00,20.37,20.37,20.0,20.0,49600.0,15.4705,15.4705,15.1895,15.1895,49600.0
2008-02-01 11:00:00,20.0,20.19,19.9,20.0,23200.0,15.1895,15.3338,15.1135,15.1895,23200.0
2008-02-01 11:30:00,20.0,20.09,19.99,20.04,21600.0,15.1895,15.2578,15.1819,15.2199,21600.0
2008-02-01 12:00:00,20.01,20.07,19.9,20.02,23900.0,15.1971,15.2426,15.1135,15.2047,23900.0
2008-02-01 12:30:00,20.03,20.07,19.85,19.85,34000.0,15.2123,15.2426,15.0756,15.0756,34000.0
2008-02-01 13:00:00,19.85,20.05,19.84,20.03,60300.0,15.0756,15.2275,15.068,15.2123,60300.0
2008-02-01 13:30:00,20.03,20.04,19.92,19.94,19100.0,15.2123,15.2199,15.1287,15.1439,19100.0
2008-02-01 14:00:00,19.93,20.03,19.93,20.03,38200.0,15.1363,15.2123,15.1363,15.2123,38200.0
2008-02-01 14:30:00,20.02,20.09,20.01,20.02,30100.0,15.2047,15.2578,15.1971,15.2047,30100.0
2008-02-01 15:00:00,20.03,20.1,20.02,20.07,34000.0,15.2123,15.2654,15.2047,15.2426,34000.0
2008-02-01 15:30:00,20.07,20.25,20.03,20.06,143200.0,15.2426,15.3794,15.2123,15.2351,143200.0
2008-02-04 09:30:00,20.05,20.32,19.94,20.02,25900.0,15.2275,15.4325,15.1439,15.2047,25900.0
2008-02-04 10:00:00,19.99,20.04,19.94,19.97,22900.0,15.1819,15.2199,15.1439,15.1667,22900.0
2008-02-04 10:30:00,19.96,19.99,19.86,19.99,35600.0,15.1591,15.1819,15.0832,15.1819,35600.0
2008-02-04 11:00:00,19.98,20.03,19.94,20.01,32200.0,15.1743,15.2123,15.1439,15.1971,32200.0
2008-02-04 11:30:00,19.99,20.05,19.94,19.95,23000.0,15.1819,15.2275,15.1439,15.1515,23000.0
2008-02-04 12:00:00,19.94,19.95,19.89,19.9,14600.0,15.1439,15.1515,15.1059,15.1135,14600.0
2008-02-04 12:30:00,19.92,19.97,19.88,19.94,18700.0,15.1287,15.1667,15.0983,15.1439,18700.0
2008-02-04 13:00:00,19.94,19.96,19.88,19.92,16600.0,15.1439,15.1591,15.0983,15.1287,16600.0
2008-02-04 13:30:00,19.9,19.99,19.9,19.99,16700.0,15.1135,15.1819,15.1135,15.1819,16700.0
2008-02-04 14:00:00,19.98,19.98,19.9,19.96,16500.0,15.1743,15.1743,15.1135,15.1591,16500.0
2008-02-04 14:30:00,19.94,19.98,19.89,19.96,26000.0,15.1439,15.1743,15.1059,15.1591,26000.0
2008-02-04 15:00:00,19.96,19.97,19.89,19.9,29900.0,15.1591,15.1667,15.1059,15.1135,29900.0
2008-02-04 15:30:00,19.89,19.92,19.75,19.79,105200.0,15.1059,15.1287,14.9996,15.03,105200.0
2008-02-05 09:30:00,19.66,19.77,19.52,19.53,40600.0,14.9313,15.0148,14.8249,14.8325,40600.0
2008-02-05 10:00:00,19.52,19.52,19.39,19.41,48500.0,14.8249,14.8249,14.7262,14.7414,48500.0
2008-02-05 10:30:00,19.44,19.46,19.11,19.11,48400.0,14.7642,14.7794,14.5136,14.5136,48400.0
2008-02-05 11:00:00,19.12,19.16,19.06,19.08,38900.0,14.5211,14.5515,14.4756,14.4908,38900.0
2008-02-05 11:30:00,19.08,19.25,19.07,19.11,25800.0,14.4908,14.6199,14.4832,14.5136,25800.0
2008-02-05 12:00:00,19.15,19.2,19.12,19.14,18800.0,14.5439,14.5819,14.5211,14.5363,18800.0
2008-02-05 12:30:00,19.15,19.25,19.1,19.14,20900.0,14.5439,14.6199,14.506,14.5363,20900.0
2008-02-05 13:00:00,19.16,19.23,19.1,19.16,18900.0,14.5515,14.6047,14.506,14.5515,18900.0
2008-02-05 13:30:00,19.16,19.18,19.07,19.1,22600.0,14.5515,14.5667,14.4832,14.506,22600.0
2008-02-05 14:00:00,19.09,19.18,19.01,19.17,40400.0,14.4984,14.5667,14.4376,14.5591,40400.0
2008-02-05 14:30:00,19.17,19.2,19.1,19.15,24000.0,14.5591,14.5819,14.506,14.5439,24000.0
2008-02-05 15:00:00,19.14,19.15,18.98,19.03,47200.0,14.5363,14.5439,14.4148,14.4528,47200.0
2008-02-05 15:30:00,19.02,19.11,18.96,19.0,69400.0,14.4452,14.5136,14.3996,14.43,69400.0
2008-02-06 09:30:00,19.09,19.24,19.03,19.14,40300.0,14.4984,14.6123,14.4528,14.5363,40300.0
2008-02-06 10:00:00,19.19,19.28,19.05,19.07,28000.0,14.5743,14.6427,14.468,14.4832,28000.0
2008-02-06 10:30:00,19.09,19.28,19.06,19.23,21000.0,14.4984,14.6427,14.4756,14.6047,21000.0
2008-02-06 11:00:00,19.21,19.38,19.15,19.38,50700.0,14.5895,14.7186,14.5439,14.7186,50700.0
2008-02-06 11:30:00,19.39,19.45,19.27,19.38,13900.0,14.7262,14.7718,14.6351,14.7186,13900.0
2008-02-06 12:00:00,19.4,19.45,19.29,19.29,12300.0,14.7338,14.7718,14.6503,14.6503,12300.0
2008-02-06 12:30:00,19.31,19.32,19.21,19.26,9700.0,14.6654,14.673,14.5895,14.6275,9700.0
2008-02-06 13:00:00,19.26,19.32,19.23,19.25,10300.0,14.6275,14.673,14.6047,14.6199,10300.0
2008-02-06 13:30:00,19.24,19.25,19.02,19.02,21500.0,14.6123,14.6199,14.4452,14.4452,21500.0
2008-02-06 14:00:00,19.03,19.05,18.91,18.94,30400.0,14.4528,14.468,14.3617,14.3844,30400.0
2008-02-06 14:30:00,18.94,18.96,18.89,18.92,29100.0,14.3844,14.3996,14.3465,14.3693,29100.0
2008-02-06 15:00:00,18.92,18.95,18.83,18.89,43300.0,14.3693,14.392,14.3009,14.3465,43300.0
2008-02-06 15:30:00,18.89,18.91,18.58,18.6,109000.0,14.3465,14.3617,14.111,14.1262,109000.0
2008-02-07 09:30:00,18.41,18.78,18.34,18.45,64000.0,13.9819,14.2629,13.9288,14.0123,64000.0
2008-02-07 10:00:00,18.47,18.85,18.47,18.7,59100.0,14.0275,14.3161,14.0275,14.2022,59100.0
2008-02-07 10:30:00,18.72,18.72,18.5,18.54,23400.0,14.2174,14.2174,14.0503,14.0807,23400.0
2008-02-07 11:00:00,18.54,18.59,18.41,18.45,24000.0,14.0807,14.1186,13.9819,14.0123,24000.0
2008-02-07 11:30:00,18.42,18.5,18.4,18.46,37400.0,13.9895,14.0503,13.9743,14.0199,37400.0
2008-02-07 12:00:00,18.53,18.55,18.46,18.53,24400.0,14.0731,14.0882,14.0199,14.0731,24400.0
2008-02-07 12:30:00,18.58,18.74,18.55,18.74,29000.0,14.111,14.2325,14.0882,14.2325,29000.0
2008-02-07 13:00:00,18.72,18.72,18.53,18.62,24800.0,14.2174,14.2174,14.0731,14.1414,24800.0
2008-02-07 13:30:00,18.65,18.86,18.6,18.86,42700.0,14.1642,14.3237,14.1262,14.3237,42700.0
2008-02-07 14:00:00,18.86,18.93,18.76,18.86,38100.0,14.3237,14.3768,14.2477,14.3237,38100.0
2008-02-07 14:30:00,18.83,18.86,18.61,18.61,34800.0,14.3009,14.3237,14.1338,14.1338,34800.0
2008-02-07 15:00:00,18.61,18.8,18.53,18.72,51800.0,14.1338,14.2781,14.0731,14.2174,51800.0
2008-02-07 15:30:00,18.75,18.82,18.58,18.73,68400.0,14.2401,14.2933,14.111,14.225,68400.0
2008-02-08 09:30:00,18.78,18.98,18.74,18.82,21500.0,14.2629,14.4148,14.2325,14.2933,21500.0
2008-02-08 10:00:00,18.83,18.85,18.6,18.62,23700.0,14.3009,14.3161,14.1262,14.1414,23700.0
2008-02-08 10:30:00,18.62,18.73,18.55,18.73,42400.0,14.1414,14.225,14.0882,14.225,42400.0
2008-02-08 11:00:00,18.73,18.74,18.63,18.65,19000.0,14.225,14.2325,14.149,14.1642,19000.0
2008-02-08 11:30:00,18.63,18.73,18.61,18.61,11400.0,14.149,14.225,14.1338,14.1338,11400.0
2008-02-08 12:00:00,18.61,18.69,18.51,18.62,26300.0,14.1338,14.1946,14.0579,14.1414,26300.0
2008-02-08 12:30:00,18.61,18.67,18.51,18.64,27700.0,14.1338,14.1794,14.0579,14.1566,27700.0
2008-02-08 13:00:00,18.62,18.64,18.47,18.55,22500.0,14.1414,14.1566,14.0275,14.0882,22500.0
2008-02-08 13:30:00,18.54,18.55,18.33,18.5,24400.0,14.0807,14.0882,13.9212,14.0503,24400.0
2008-02-08 14:00:00,18.49,18.63,18.43,18.62,30900.0,14.0427,14.149,13.9971,14.1414,30900.0
2008-02-08 14:30:00,18.6,18.6,18.52,18.54,21000.0,14.1262,14.1262,14.0655,14.0807,21000.0
2008-02-08 15:00:00,18.52,18.58,18.45,18.55,32700.0,14.0655,14.111,14.0123,14.0882,32700.0
2008-02-08 15:30:00,18.57,18.74,18.55,18.6,67500.0,14.1034,14.2325,14.0882,14.1262,67500.0
2008-02-11 09:30:00,18.65,18.82,18.46,18.55,35000.0,14.1642,14.2933,14.0199,14.0882,35000.0
2008-02-11 10:00:00,18.58,18.62,18.5,18.62,16700.0,14.111,14.1414,14.0503,14.1414,16700.0
2008-02-11 10:30:00,18.63,18.65,18.56,18.63,12600.0,14.149,14.1642,14.0958,14.149,12600.0
2008-02-11 11:00:00,18.66,18.67,18.6,18.6,9700.0,14.1718,14.1794,14.1262,14.1262,9700.0
2008-02-11 11:30:00,18.6,18.64,18.5,18.51,26400.0,14.1262,14.1566,14.0503,14.0579,26400.0
2008-02-11 12:00:00,18.53,18.7,18.53,18.63,21000.0,14.0731,14.2022,14.0731,14.149,21000.0
2008-02-11 12:30:00,18.65,18.78,18.62,18.75,11100.0,14.1642,14.2629,14.1414,14.2401,11100.0
2008-02-11 13:00:00,18.79,18.85,18.71,18.85,25400.0,14.2705,14.3161,14.2098,14.3161,25400.0
2008-02-11 13:30:00,18.9,18.95,18.83,18.92,23900.0,14.3541,14.392,14.3009,14.3693,23900.0
2008-02-11 14:00:00,18.92,18.95,18.76,18.8,30000.0,14.3693,14.392,14.2477,14.2781,30000.0
2008-02-11 14:30:00,18.8,18.84,18.7,18.7,23300.0,14.2781,14.3085,14.2022,14.2022,23300.0
2008-02-11 15:00:00,18.7,18.85,18.68,18.78,24500.0,14.2022,14.3161,14.187,14.2629,24500.0
2008-02-11 15:30:00,18.77,18.82,18.68,18.69,41400.0,14.2553,14.2933,14.187,14.1946,41400.0
2008-02-12 09:30:00,18.8,19.0,18.74,18.85,45700.0,14.2781,14.43,14.2325,14.3161,45700.0
2008-02-12 10:00:00,18.85,18.9,18.82,18.89,21800.0,14.3161,14.3541,14.2933,14.3465,21800.0
2008-02-12 10:30:00,18.89,19.39,18.89,19.38,102300.0,14.3465,14.7262,14.3465,14.7186,102300.0
2008-02-12 11:00:00,19.39,19.41,19.22,19.27,45600.0,14.7262,14.7414,14.5971,14.6351,45600.0
2008-02-12 11:30:00,19.27,19.36,19.27,19.31,25500.0,14.6351,14.7034,14.6351,14.6654,25500.0
2008-02-12 12:00:00,19.31,19.33,19.23,19.26,22400.0,14.6654,14.6806,14.6047,14.6275,22400.0
2008-02-12 12:30:00,19.28,19.33,19.19,19.33,28300.0,14.6427,14.6806,14.5743,14.6806,28300.0
2008-02-12 13:00:00,19.33,19.45,19.3,19.42,24100.0,14.6806,14.7718,14.6579,14.749,24100.0
2008-02-12 13:30:00,19.43,19.46,19.34,19.45,34000.0,14.7566,14.7794,14.6882,14.7718,34000.0
2008-02-12 14:00:00,19.44,19.44,19.29,19.35,33100.0,14.7642,14.7642,14.6503,14.6958,33100.0
2008-02-12 14:30:00,19.34,19.44,19.24,19.42,42600.0,14.6882,14.7642,14.6123,14.749,42600.0
2008-02-12 15:00:00,19.41,19.41,19.07,19.16,59300.0,14.7414,14.7414,14.4832,14.5515,59300.0
2008-02-12 15:30:00,19.17,19.22,19.06,19.16,76900.0,14.5591,14.5971,14.4756,14.5515,76900.0
2008-02-13 09:30:00,19.34,19.45,19.3,19.41,19400.0,14.6882,14.7718,14.6579,14.7414,19400.0
2008-02-13 10:00:00,19.42,19.74,19.39,19.66,37400.0,14.749,14.992,14.7262,14.9313,37400.0
2008-02-13 10:30:00,19.64,19.66,19.43,19.6,21100.0,14.9161,14.9313,14.7566,14.8857,21100.0
2008-02-13 11:00:00,19.57,19.7,19.53,19.7,21900.0,14.8629,14.9616,14.8325,14.9616,21900.0
2008-02-13 11:30:00,19.71,19.72,19.54,19.62,8700.0,14.9692,14.9768,14.8401,14.9009,8700.0
2008-02-13 12:00:00,19.62,19.78,19.62,19.78,25400.0,14.9009,15.0224,14.9009,15.0224,25400.0
2008-02-13 12:30:00,19.78,19.85,19.74,19.84,18100.0,15.0224,15.0756,14.992,15.068,18100.0
2008-02-13 13:00:00,19.85,19.9,19.79,19.81,22000.0,15.0756,15.1135,15.03,15.0452,22000.0
2008-02-13 13:30:00,19.81,19.88,19.76,19.76,13000.0,15.0452,15.0983,15.0072,15.0072,13000.0
2008-02-13 14:00:00,19.75,19.77,19.68,19.68,12200.0,14.9996,15.0148,14.9465,14.9465,12200.0
2008-02-13 14:30:00,19.7,19.8,19.62,19.8,14600.0,14.9616,15.0376,14.9009,15.0376,14600.0
2008-02-13 15:00:00,19.8,19.85,19.73,19.75,31700.0,15.0376,15.0756,14.9844,14.9996,31700.0
2008-02-13 15:30:00,19.75,19.86,19.73,19.78,56800.0,14.9996,15.0832,14.9844,15.0224,56800.0
2008-02-14 09:30:00,19.85,19.93,19.74,19.89,15000.0,15.0756,15.1363,14.992,15.1059,15000.0
2008-02-14 10:00:00,19.92,19.97,19.89,19.95,18000.0,15.1287,15.1667,15.1059,15.1515,18000.0
2008-02-14 10:30:00,19.95,19.95,19.73,19.77,15100.0,15.1515,15.1515,14.9844,15.0148,15100.0
2008-02-14 11:00:00,19.78,19.78,19.35,19.37,28600.0,15.0224,15.0224,14.6958,14.711,28600.0
2008-02-14 11:30:00,19.4,19.4,19.26,19.26,21000.0,14.7338,14.7338,14.6275,14.6275,21000.0
2008-02-14 12:00:00,19.26,19.28,19.04,19.11,51900.0,14.6275,14.6427,14.4604,14.5136,51900.0
2008-02-14 12:30:00,19.11,19.15,19.03,19.03,20200.0,14.5136,14.5439,14.4528,14.4528,20200.0
2008-02-14 13:00:00,19.03,19.05,18.94,18.95,41400.0,14.4528,14.468,14.3844,14.392,41400.0
2008-02-14 13:30:00,18.97,19.04,18.94,19.04,19400.0,14.4072,14.4604,14.3844,14.4604,19400.0
2008-02-14 14:00:00,19.02,19.07,18.97,19.03,19300.0,14.4452,14.4832,14.4072,14.4528,19300.0
2008-02-14 14:30:00,19.01,19.02,18.89,18.94,36400.0,14.4376,14.4452,14.3465,14.3844,36400.0
2008-02-14 15:00:00,18.94,19.2,18.93,19.2,25400.0,14.3844,14.5819,14.3768,14.5819,25400.0
2008-02-14 15:30:00,19.2,19.2,19.1,19.12,33600.0,14.5819,14.5819,14.506,14.5211,33600.0
2008-02-15 09:30:00,19.07,19.11,18.71,18.74,84600.0,14.4832,14.5136,14.2098,14.2325,84600.0
2008-02-15 10:00:00,18.74,18.87,18.72,18.77,34600.0,14.2325,14.3313,14.2174,14.2553,34600.0
2008-02-15 10:30:00,18.78,18.9,18.71,18.73,20100.0,14.2629,14.3541,14.2098,14.225,20100.0
2008-02-15 11:00:00,18.74,18.79,18.67,18.75,36700.0,14.2325,14.2705,14.1794,14.2401,36700.0
2008-02-15 11:30:00,18.75,18.76,18.57,18.62,33300.0,14.2401,14.2477,14.1034,14.1414,33300.0
2008-02-15 12:00:00,18.6,18.67,18.5,18.51,39400.0,14.1262,14.1794,14.0503,14.0579,39400.0
2008-02-15 12:30:00,18.52,18.58,18.5,18.55,22000.0,14.0655,14.111,14.0503,14.0882,22000.0
2008-02-15 13:00:00,18.53,18.55,18.47,18.5,30800.0,14.0731,14.0882,14.0275,14.0503,30800.0
2008-02-15 13:30:00,18.5,18.57,18.48,18.54,14900.0,14.0503,14.1034,14.0351,14.0807,14900.0
2008-02-15 14:00:00,18.53,18.61,18.51,18.58,22600.0,14.0731,14.1338,14.0579,14.111,22600.0
2008-02-15 14:30:00,18.58,18.63,18.54,18.59,15400.0,14.111,14.149,14.0807,14.1186,15400.0
2008-02-15 15:00:00,18.58,18.7,18.54,18.66,37100.0,14.111,14.2022,14.0807,14.1718,37100.0
2008-02-15 15:30:00,18.65,18.82,18.64,18.78,47300.0,14.1642,14.2933,14.1566,14.2629,47300.0
2008-02-19 09:30:00,19.05,19.27,18.93,18.96,31200.0,14.468,14.6351,14.3768,14.3996,31200.0
2008-02-19 10:00:00,18.96,19.04,18.9,18.98,19800.0,14.3996,14.4604,14.3541,14.4148,19800.0
2008-02-19 10:30:00,18.98,19.0,18.89,18.94,16800.0,14.4148,14.43,14.3465,14.3844,16800.0
2008-02-19 11:00:00,18.91,18.93,18.8,18.87,8500.0,14.3617,14.3768,14.2781,14.3313,8500.0
2008-02-19 11:30:00,18.86,18.98,18.83,18.98,10100.0,14.3237,14.4148,14.3009,14.4148,10100.0
2008-02-19 12:00:00,18.97,19.0,18.94,18.99,10700.0,14.4072,14.43,14.3844,14.4224,10700.0
2008-02-19 12:30:00,18.99,19.0,18.93,18.95,7800.0,14.4224,14.43,14.3768,14.392,7800.0
2008-02-19 13:00:00,18.95,19.08,18.95,19.08,16000.0,14.392,14.4908,14.392,14.4908,16000.0
2008-02-19 13:30:00,19.06,19.1,19.04,19.05,11400.0,14.4756,14.506,14.4604,14.468,11400.0
2008-02-19 14:00:00,19.07,19.08,19.02,19.06,11600.0,14.4832,14.4908,14.4452,14.4756,11600.0
2008-02-19 14:30:00,19.06,19.06,18.71,18.72,29900.0,14.4756,14.4756,14.2098,14.2174,29900.0
2008-02-19 15:00:00,18.71,18.84,18.7,18.76,22000.0,14.2098,14.3085,14.2022,14.2477,22000.0
2008-02-19 15:30:00,18.75,18.81,18.7,18.71,41100.0,14.2401,14.2857,14.2022,14.2098,41100.0
2008-02-20 09:30:00,18.57,19.14,18.57,18.69,15700.0,14.1034,14.5363,14.1034,14.1946,15700.0
2008-02-20 10:00:00,18.69,18.73,18.57,18.72,13700.0,14.1946,14.225,14.1034,14.2174,13700.0
2008-02-20 10:30:00,18.72,18.74,18.69,18.72,12200.0,14.2174,14.2325,14.1946,14.2174,12200.0
2008-02-20 11:00:00,18.72,18.84,18.71,18.77,17800.0,14.2174,14.3085,14.2098,14.2553,17800.0
2008-02-20 11:30:00,18.77,18.8,18.72,18.74,14500.0,14.2553,14.2781,14.2174,14.2325,14500.0
2008-02-20 12:00:00,18.76,18.99,18.73,18.99,32200.0,14.2477,14.4224,14.225,14.4224,32200.0
2008-02-20 12:30:00,18.96,19.05,18.96,19.0,13100.0,14.3996,14.468,14.3996,14.43,13100.0
2008-02-20 13:00:00,19.0,19.13,18.97,19.04,37800.0,14.43,14.5287,14.4072,14.4604,37800.0
2008-02-20 13:30:00,19.01,19.1,18.97,19.05,15400.0,14.4376,14.506,14.4072,14.468,15400.0
2008-02-20 14:00:00,19.04,19.16,19.0,19.11,27800.0,14.4604,14.5515,14.43,14.5136,27800.0
2008-02-20 14:30:00,19.1,19.22,19.04,19.21,28800.0,14.506,14.5971,14.4604,14.5895,28800.0
2008-02-20 15:00:00,19.19,19.23,19.13,19.17,23300.0,14.5743,14.6047,14.5287,14.5591,23300.0
2008-02-20 15:30:00,19.17,19.21,19.1,19.18,37600.0,14.5591,14.5895,14.506,14.5667,37600.0
2008-02-21 09:30:00,19.5,19.6,19.35,19.45,49200.0,14.8097,14.8857,14.6958,14.7718,49200.0
2008-02-21 10:00:00,19.44,19.5,19.32,19.38,27900.0,14.7642,14.8097,14.673,14.7186,27900.0
2008-02-21 10:30:00,19.42,19.42,19.23,19.23,24100.0,14.749,14.749,14.6047,14.6047,24100.0
2008-02-21 11:00:00,19.22,19.23,19.11,19.18,48600.0,14.5971,14.6047,14.5136,14.5667,48600.0
2008-02-21 11:30:00,19.18,19.21,19.15,19.18,18100.0,14.5667,14.5895,14.5439,14.5667,18100.0
2008-02-21 12:00:00,19.19,19.21,19.0,19.08,36500.0,14.5743,14.5895,14.43,14.4908,36500.0
2008-02-21 12:30:00,19.09,19.13,19.0,19.11,26300.0,14.4984,14.5287,14.43,14.5136,26300.0
2008-02-21 13:00:00,19.13,19.13,18.91,18.95,41700.0,14.5287,14.5287,14.3617,14.392,41700.0
2008-02-21 13:30:00,18.93,18.94,18.76,18.82,25700.0,14.3768,14.3844,14.2477,14.2933,25700.0
2008-02-21 14:00:00,18.81,18.84,18.68,18.72,30400.0,14.2857,14.3085,14.187,14.2174,30400.0
2008-02-21 14:30:00,18.72,18.79,18.6,18.74,54500.0,14.2174,14.2705,14.1262,14.2325,54500.0
2008-02-21 15:00:00,18.73,18.73,18.56,18.59,52500.0,14.225,14.225,14.0958,14.1186,52500.0
2008-02-21 15:30:00,18.59,18.66,18.54,18.6,83600.0,14.1186,14.1718,14.0807,14.1262,83600.0
2008-02-22 09:30:00,18.62,18.72,18.57,18.61,18600.0,14.1414,14.2174,14.1034,14.1338,18600.0
2008-02-22 10:00:00,18.61,18.61,18.45,18.53,32000.0,14.1338,14.1338,14.0123,14.0731,32000.0
2008-02-22 10:30:00,18.52,18.52,18.31,18.41,32800.0,14.0655,14.0655,13.906,13.9819,32800.0
2008-02-22 11:00:00,18.4,18.45,18.27,18.39,31200.0,13.9743,14.0123,13.8756,13.9667,31200.0
2008-02-22 11:30:00,18.4,18.41,18.22,18.24,30900.0,13.9743,13.9819,13.8376,13.8528,30900.0
2008-02-22 12:00:00,18.25,18.25,18.07,18.18,35900.0,13.8604,13.8604,13.7237,13.8072,35900.0
2008-02-22 12:30:00,18.17,18.19,18.07,18.14,34100.0,13.7996,13.8148,13.7237,13.7769,34100.0
2008-02-22 13:00:00,18.13,18.16,18.06,18.06,31200.0,13.7693,13.7921,13.7161,13.7161,31200.0
2008-02-22 13:30:00,18.06,18.15,18.0,18.11,32900.0,13.7161,13.7845,13.6705,13.7541,32900.0
2008-02-22 14:00:00,18.11,18.17,18.1,18.13,40200.0,13.7541,13.7996,13.7465,13.7693,40200.0
2008-02-22 14:30:00,18.13,18.13,18.04,18.09,30400.0,13.7693,13.7693,13.7009,13.7389,30400.0
2008-02-22 15:00:00,18.08,18.11,18.02,18.06,51900.0,13.7313,13.7541,13.6857,13.7161,51900.0
2008-02-22 15:30:00,18.08,18.4,18.08,18.31,109700.0,13.7313,13.9743,13.7313,13.906,109700.0
2008-02-25 09:30:00,18.32,18.43,18.17,18.2,27100.0,13.9136,13.9971,13.7996,13.8224,27100.0
2008-02-25 10:00:00,18.2,18.45,18.12,18.45,42200.0,13.8224,14.0123,13.7617,14.0123,42200.0
2008-02-25 10:30:00,18.45,18.46,18.35,18.43,28100.0,14.0123,14.0199,13.9364,13.9971,28100.0
2008-02-25 11:00:00,18.43,18.43,18.32,18.36,21600.0,13.9971,13.9971,13.9136,13.9439,21600.0
2008-02-25 11:30:00,18.36,18.38,18.21,18.23,19100.0,13.9439,13.9591,13.83,13.8452,19100.0
2008-02-25 12:00:00,18.23,18.27,18.13,18.18,19100.0,13.8452,13.8756,13.7693,13.8072,19100.0
2008-02-25 12:30:00,18.2,18.34,18.17,18.3,31000.0,13.8224,13.9288,13.7996,13.8984,31000.0
2008-02-25 13:00:00,18.26,18.33,18.22,18.22,17400.0,13.868,13.9212,13.8376,13.8376,17400.0
2008-02-25 13:30:00,18.22,18.28,18.13,18.28,15300.0,13.8376,13.8832,13.7693,13.8832,15300.0
2008-02-25 14:00:00,18.29,18.46,18.2,18.46,38800.0,13.8908,14.0199,13.8224,14.0199,38800.0
2008-02-25 14:30:00,18.47,18.55,18.32,18.44,39300.0,14.0275,14.0882,13.9136,14.0047,39300.0
2008-02-25 15:00:00,18.46,18.55,18.43,18.54,32400.0,14.0199,14.0882,13.9971,14.0807,32400.0
2008-02-25 15:30:00,18.53,18.65,18.38,18.39,89900.0,14.0731,14.1642,13.9591,13.9667,89900.0
2008-02-26 09:30:00,18.4,18.67,18.4,18.51,52800.0,13.9743,14.1794,13.9743,14.0579,52800.0
2008-02-26 10:00:00,18.49,18.67,18.44,18.63,38300.0,14.0427,14.1794,14.0047,14.149,38300.0
2008-02-26 10:30:00,18.62,18.8,18.58,18.79,29100.0,14.1414,14.2781,14.111,14.2705,29100.0
2008-02-26 11:00:00,18.79,19.0,18.79,19.0,36500.0,14.2705,14.43,14.2705,14.43,36500.0
2008-02-26 11:30:00,19.0,19.29,18.98,19.24,54000.0,14.43,14.6503,14.4148,14.6123,54000.0
2008-02-26 12:00:00,19.24,19.26,19.09,19.18,47300.0,14.6123,14.6275,14.4984,14.5667,47300.0
2008-02-26 12:30:00,19.18,19.24,19.14,19.24,16500.0,14.5667,14.6123,14.5363,14.6123,16500.0
2008-02-26 13:00:00,19.24,19.25,19.1,19.13,30200.0,14.6123,14.6199,14.506,14.5287,30200.0
2008-02-26 13:30:00,19.14,19.25,19.13,19.24,25900.0,14.5363,14.6199,14.5287,14.6123,25900.0
2008-02-26 14:00:00,19.24,19.25,19.13,19.18,31300.0,14.6123,14.6199,14.5287,14.5667,31300.0
2008-02-26 14:30:00,19.2,19.35,19.2,19.3,63900.0,14.5819,14.6958,14.5819,14.6579,63900.0
2008-02-26 15:00:00,19.31,19.31,19.1,19.13,60400.0,14.6654,14.6654,14.506,14.5287,60400.0
2008-02-26 15:30:00,19.15,19.17,18.95,19.02,82300.0,14.5439,14.5591,14.392,14.4452,82300.0
2008-02-27 09:30:00,19.17,19.46,19.15,19.26,37700.0,14.5591,14.7794,14.5439,14.6275,37700.0
2008-02-27 10:00:00,19.27,19.34,19.16,19.18,27900.0,14.6351,14.6882,14.5515,14.5667,27900.0
2008-02-27 10:30:00,19.18,19.32,19.16,19.16,42600.0,14.5667,14.673,14.5515,14.5515,42600.0
2008-02-27 11:00:00,19.16,19.31,19.16,19.18,20100.0,14.5515,14.6654,14.5515,14.5667,20100.0
2008-02-27 11:30:00,19.18,19.25,19.17,19.21,12400.0,14.5667,14.6199,14.5591,14.5895,12400.0
2008-02-27 12:00:00,19.2,19.21,19.05,19.09,44700.0,14.5819,14.5895,14.468,14.4984,44700.0
2008-02-27 12:30:00,19.1,19.12,19.05,19.06,22300.0,14.506,14.5211,14.468,14.4756,22300.0
2008-02-27 13:00:00,19.07,19.1,19.02,19.05,18400.0,14.4832,14.506,14.4452,14.468,18400.0
2008-02-27 13:30:00,19.07,19.08,18.89,18.89,51800.0,14.4832,14.4908,14.3465,14.3465,51800.0
2008-02-27 14:00:00,18.89,18.93,18.77,18.93,82900.0,14.3465,14.3768,14.2553,14.3768,82900.0
2008-02-27 14:30:00,18.91,19.06,18.9,19.05,50300.0,14.3617,14.4756,14.3541,14.468,50300.0
2008-02-27 15:00:00,19.05,19.06,18.86,19.01,71500.0,14.468,14.4756,14.3237,14.4376,71500.0
2008-02-27 15:30:00,19.0,19.05,18.81,18.92,151500.0,14.43,14.468,14.2857,14.3693,151500.0
2008-02-28 09:30:00,18.17,18.9,17.27,17.74,247400.0,13.7996,14.3541,13.1161,13.4731,247400.0
2008-02-28 10:00:00,17.74,17.83,17.35,17.44,237600.0,13.4731,13.5414,13.1769,13.2452,237600.0
2008-02-28 10:30:00,17.43,17.6,17.14,17.36,303700.0,13.2376,13.3667,13.0174,13.1845,303700.0
2008-02-28 11:00:00,17.35,17.35,17.11,17.22,110500.0,13.1769,13.1769,12.9946,13.0781,110500.0
2008-02-28 11:30:00,17.23,17.37,17.06,17.36,161800.0,13.0857,13.1921,12.9566,13.1845,161800.0
2008-02-28 12:00:00,17.34,17.94,17.34,17.9,149400.0,13.1693,13.625,13.1693,13.5946,149400.0
2008-02-28 12:30:00,17.9,18.04,17.66,17.68,130600.0,13.5946,13.7009,13.4123,13.4275,130600.0
2008-02-28 13:00:00,17.68,18.0,17.63,17.84,99800.0,13.4275,13.6705,13.3895,13.549,99800.0
2008-02-28 13:30:00,17.85,17.94,17.72,17.88,99000.0,13.5566,13.625,13.4579,13.5794,99000.0
2008-02-28 14:00:00,17.89,18.02,17.79,18.02,72700.0,13.587,13.6857,13.511,13.6857,72700.0
2008-02-28 14:30:00,18.01,18.2,17.99,18.19,84400.0,13.6781,13.8224,13.6629,13.8148,84400.0
2008-02-28 15:00:00,18.2,18.2,17.82,17.87,95900.0,13.8224,13.8224,13.5338,13.5718,95900.0
2008-02-28 15:30:00,17.87,17.95,17.61,17.7,241700.0,13.5718,13.6326,13.3743,13.4427,241700.0
2008-02-29 09:30:00,17.47,17.72,17.4,17.48,105100.0,13.268,13.4579,13.2149,13.2756,105100.0
2008-02-29 10:00:00,17.46,17.58,17.32,17.58,107400.0,13.2604,13.3516,13.1541,13.3516,107400.0
2008-02-29 10:30:00,17.58,17.62,17.52,17.59,33000.0,13.3516,13.3819,13.306,13.3592,33000.0
2008-02-29 11:00:00,17.6,17.87,17.6,17.78,57200.0,13.3667,13.5718,13.3667,13.5035,57200.0
2008-02-29 11:30:00,17.78,17.91,17.75,17.9,34400.0,13.5035,13.6022,13.4807,13.5946,34400.0
2008-02-29 12:00:00,17.89,17.89,17.72,17.84,53500.0,13.587,13.587,13.4579,13.549,53500.0
2008-02-29 12:30:00,17.84,17.88,17.77,17.88,21400.0,13.549,13.5794,13.4959,13.5794,21400.0
2008-02-29 13:00:00,17.87,18.01,17.86,17.95,47500.0,13.5718,13.6781,13.5642,13.6326,47500.0
2008-02-29 13:30:00,17.95,17.95,17.75,17.77,40000.0,13.6326,13.6326,13.4807,13.4959,40000.0
2008-02-29 14:00:00,17.76,17.8,17.62,17.62,79300.0,13.4883,13.5186,13.3819,13.3819,79300.0
2008-02-29 14:30:00,17.62,17.73,17.58,17.65,105600.0,13.3819,13.4655,13.3516,13.4047,105600.0
2008-02-29 15:00:00,17.65,17.72,17.6,17.7,102500.0,13.4047,13.4579,13.3667,13.4427,102500.0
2008-02-29 15:30:00,17.7,17.72,17.35,17.4,182000.0,13.4427,13.4579,13.1769,13.2149,182000.0
2008-03-03 09:30:00,17.47,18.02,17.25,17.33,58000.0,13.268,13.6857,13.1009,13.1617,58000.0
2008-03-03 10:00:00,17.33,17.47,17.19,17.19,73500.0,13.1617,13.268,13.0554,13.0554,73500.0
2008-03-03 10:30:00,17.19,17.19,16.77,16.82,135700.0,13.0554,13.0554,12.7364,12.7744,135700.0
2008-03-03 11:00:00,16.83,16.94,16.6,16.72,108000.0,12.782,12.8655,12.6073,12.6984,108000.0
2008-03-03 11:30:00,16.73,16.89,16.61,16.8,63400.0,12.706,12.8275,12.6149,12.7592,63400.0
2008-03-03 12:00:00,16.8,17.04,16.79,16.95,57600.0,12.7592,12.9414,12.7516,12.8731,57600.0
2008-03-03 12:30:00,16.93,16.95,16.82,16.85,28900.0,12.8579,12.8731,12.7744,12.7971,28900.0
2008-03-03 13:00:00,16.85,16.86,16.67,16.79,57600.0,12.7971,12.8047,12.6604,12.7516,57600.0
2008-03-03 13:30:00,16.8,16.87,16.72,16.75,60400.0,12.7592,12.8123,12.6984,12.7212,60400.0
2008-03-03 14:00:00,16.73,16.74,16.57,16.68,80900.0,12.706,12.7136,12.5845,12.668,80900.0
2008-03-03 14:30:00,16.68,16.7,16.6,16.7,60600.0,12.668,12.6832,12.6073,12.6832,60600.0
2008-03-03 15:00:00,16.69,16.85,16.68,16.81,78200.0,12.6756,12.7971,12.668,12.7668,78200.0
2008-03-03 15:30:00,16.81,16.92,16.76,16.89,126700.0,12.7668,12.8503,12.7288,12.8275,126700.0
2008-03-04 09:30:00,16.71,16.82,16.66,16.8,56200.0,12.6908,12.7744,12.6528,12.7592,56200.0
2008-03-04 10:00:00,16.8,16.97,16.75,16.79,56300.0,12.7592,12.8883,12.7212,12.7516,56300.0
2008-03-04 10:30:00,16.77,16.79,16.71,16.72,33300.0,12.7364,12.7516,12.6908,12.6984,33300.0
2008-03-04 11:00:00,16.73,16.8,16.6,16.8,65500.0,12.706,12.7592,12.6073,12.7592,65500.0
2008-03-04 11:30:00,16.8,16.84,16.71,16.81,42900.0,12.7592,12.7895,12.6908,12.7668,42900.0
2008-03-04 12:00:00,16.81,17.0,16.8,17.0,50300.0,12.7668,12.9111,12.7592,12.9111,50300.0
2008-03-04 12:30:00,16.99,16.99,16.8,16.81,41800.0,12.9035,12.9035,12.7592,12.7668,41800.0
2008-03-04 13:00:00,16.81,16.99,16.78,16.97,38600.0,12.7668,12.9035,12.744,12.8883,38600.0
2008-03-04 13:30:00,16.98,16.98,16.8,16.8,69000.0,12.8959,12.8959,12.7592,12.7592,69000.0
2008-03-04 14:00:00,16.81,16.89,16.77,16.89,41500.0,12.7668,12.8275,12.7364,12.8275,41500.0
2008-03-04 14:30:00,16.88,16.96,16.8,16.9,57600.0,12.8199,12.8807,12.7592,12.8351,57600.0
2008-03-04 15:00:00,16.88,17.12,16.85,17.01,94400.0,12.8199,13.0022,12.7971,12.9187,94400.0
2008-03-04 15:30:00,16.99,17.25,16.98,17.11,122100.0,12.9035,13.1009,12.8959,12.9946,122100.0
2008-03-05 09:30:00,17.19,17.28,17.1,17.2,46800.0,13.0554,13.1237,12.987,13.063,46800.0
2008-03-05 10:00:00,17.19,17.28,17.16,17.23,51700.0,13.0554,13.1237,13.0326,13.0857,51700.0
2008-03-05 10:30:00,17.23,17.25,17.14,17.14,51100.0,13.0857,13.1009,13.0174,13.0174,51100.0
2008-03-05 11:00:00,17.14,17.24,17.13,17.19,30500.0,13.0174,13.0933,13.0098,13.0554,30500.0
2008-03-05 11:30:00,17.18,17.31,17.16,17.29,35900.0,13.0478,13.1465,13.0326,13.1313,35900.0
2008-03-05 12:00:00,17.3,17.43,17.23,17.38,81800.0,13.1389,13.2376,13.0857,13.1997,81800.0
2008-03-05 12:30:00,17.39,17.45,17.31,17.42,41800.0,13.2073,13.2528,13.1465,13.23,41800.0
2008-03-05 13:00:00,17.43,17.47,17.23,17.27,36900.0,13.2376,13.268,13.0857,13.1161,36900.0
2008-03-05 13:30:00,17.28,17.3,17.11,17.14,43900.0,13.1237,13.1389,12.9946,13.0174,43900.0
2008-03-05 14:00:00,17.13,17.22,17.1,17.19,76800.0,13.0098,13.0781,12.987,13.0554,76800.0
2008-03-05 14:30:00,17.18,17.18,17.08,17.09,50300.0,13.0478,13.0478,12.9718,12.9794,50300.0
2008-03-05 15:00:00,17.07,17.09,16.85,16.92,95500.0,12.9642,12.9794,12.7971,12.8503,95500.0
2008-03-05 15:30:00,16.92,17.0,16.85,16.96,99400.0,12.8503,12.9111,12.7971,12.8807,99400.0
2008-03-06 09:30:00,17.14,17.64,17.14,17.35,119400.0,13.0174,13.3971,13.0174,13.1769,119400.0
2008-03-06 10:00:00,17.36,17.53,17.25,17.53,65400.0,13.1845,13.3136,13.1009,13.3136,65400.0
2008-03-06 10:30:00,17.53,17.65,17.46,17.53,81600.0,13.3136,13.4047,13.2604,13.3136,81600.0
2008-03-06 11:00:00,17.54,17.59,17.29,17.33,59400.0,13.3212,13.3592,13.1313,13.1617,59400.0
2008-03-06 11:30:00,17.33,17.46,17.3,17.42,66000.0,13.1617,13.2604,13.1389,13.23,66000.0
2008-03-06 12:00:00,17.43,17.44,17.3,17.42,44300.0,13.2376,13.2452,13.1389,13.23,44300.0
2008-03-06 12:30:00,17.41,17.47,17.38,17.39,48900.0,13.2224,13.268,13.1997,13.2073,48900.0
2008-03-06 13:00:00,17.4,17.48,17.33,17.34,57900.0,13.2149,13.2756,13.1617,13.1693,57900.0
2008-03-06 13:30:00,17.33,17.4,17.3,17.35,52500.0,13.1617,13.2149,13.1389,13.1769,52500.0
2008-03-06 14:00:00,17.36,17.36,17.16,17.17,85100.0,13.1845,13.1845,13.0326,13.0402,85100.0
2008-03-06 14:30:00,17.16,17.16,17.01,17.04,133200.0,13.0326,13.0326,12.9187,12.9414,133200.0
2008-03-06 15:00:00,17.03,17.03,16.85,16.88,147000.0,12.9338,12.9338,12.7971,12.8199,147000.0
2008-03-06 15:30:00,16.88,16.88,16.54,16.57,282200.0,12.8199,12.8199,12.5617,12.5845,282200.0
2008-03-07 09:30:00,16.57,17.1,16.53,17.1,119600.0,12.5845,12.987,12.5541,12.987,119600.0
2008-03-07 10:00:00,17.09,17.1,16.75,16.94,106100.0,12.9794,12.987,12.7212,12.8655,106100.0
2008-03-07 10:30:00,16.95,17.49,16.87,17.4,500900.0,12.8731,13.2832,12.8123,13.2149,500900.0
2008-03-07 11:00:00,17.4,17.63,17.35,17.41,340800.0,13.2149,13.3895,13.1769,13.2224,340800.0
2008-03-07 11:30:00,17.43,17.49,17.27,17.3,166700.0,13.2376,13.2832,13.1161,13.1389,166700.0
2008-03-07 12:00:00,17.3,17.6,17.28,17.52,143100.0,13.1389,13.3667,13.1237,13.306,143100.0
2008-03-07 12:30:00,17.54,17.7,17.45,17.67,78200.0,13.3212,13.4427,13.2528,13.4199,78200.0
2008-03-07 13:00:00,17.67,17.67,17.51,17.61,72500.0,13.4199,13.4199,13.2984,13.3743,72500.0
2008-03-07 13:30:00,17.62,17.64,17.5,17.53,108900.0,13.3819,13.3971,13.2908,13.3136,108900.0
2008-03-07 14:00:00,17.54,17.83,17.53,17.68,185300.0,13.3212,13.5414,13.3136,13.4275,185300.0
2008-03-07 14:30:00,17.67,17.73,17.58,17.73,97600.0,13.4199,13.4655,13.3516,13.4655,97600.0
2008-03-07 15:00:00,17.73,18.0,17.67,17.88,250900.0,13.4655,13.6705,13.4199,13.5794,250900.0
2008-03-07 15:30:00,17.88,18.1,17.79,18.09,441100.0,13.5794,13.7465,13.511,13.7389,441100.0
2008-03-10 09:30:00,18.06,18.29,17.67,18.19,136100.0,13.7161,13.8908,13.4199,13.8148,136100.0
2008-03-10 10:00:00,18.19,18.43,18.01,18.32,142600.0,13.8148,13.9971,13.6781,13.9136,142600.0
2008-03-10 10:30:00,18.35,18.68,18.32,18.54,159200.0,13.9364,14.187,13.9136,14.0807,159200.0
2008-03-10 11:00:00,18.53,18.54,18.05,18.06,143200.0,14.0731,14.0807,13.7085,13.7161,143200.0
2008-03-10 11:30:00,18.08,18.18,17.92,18.15,121200.0,13.7313,13.8072,13.6098,13.7845,121200.0
2008-03-10 12:00:00,18.15,18.18,17.88,18.01,71200.0,13.7845,13.8072,13.5794,13.6781,71200.0
2008-03-10 12:30:00,18.03,18.1,17.94,18.09,41500.0,13.6933,13.7465,13.625,13.7389,41500.0
2008-03-10 13:00:00,18.07,18.11,17.96,17.97,44900.0,13.7237,13.7541,13.6402,13.6478,44900.0
2008-03-10 13:30:00,17.98,17.98,17.77,17.77,60000.0,13.6553,13.6553,13.4959,13.4959,60000.0
2008-03-10 14:00:00,17.79,17.85,17.75,17.79,59800.0,13.511,13.5566,13.4807,13.511,59800.0
2008-03-10 14:30:00,17.79,17.94,17.71,17.72,63600.0,13.511,13.625,13.4503,13.4579,63600.0
2008-03-10 15:00:00,17.71,17.9,17.67,17.83,131000.0,13.4503,13.5946,13.4199,13.5414,131000.0
2008-03-10 15:30:00,17.82,17.82,17.55,17.67,170200.0,13.5338,13.5338,13.3288,13.4199,170200.0
2008-03-11 09:30:00,18.21,18.21,17.73,17.88,111600.0,13.83,13.83,13.4655,13.5794,111600.0
2008-03-11 10:00:00,17.82,18.14,17.76,18.07,88000.0,13.5338,13.7769,13.4883,13.7237,88000.0
2008-03-11 10:30:00,18.1,18.1,17.8,17.84,44500.0,13.7465,13.7465,13.5186,13.549,44500.0
2008-03-11 11:00:00,17.85,17.85,17.63,17.72,49900.0,13.5566,13.5566,13.3895,13.4579,49900.0
2008-03-11 11:30:00,17.71,17.75,17.41,17.52,99100.0,13.4503,13.4807,13.2224,13.306,99100.0
2008-03-11 12:00:00,17.53,17.6,17.41,17.59,87600.0,13.3136,13.3667,13.2224,13.3592,87600.0
2008-03-11 12:30:00,17.58,17.6,17.41,17.57,54000.0,13.3516,13.3667,13.2224,13.344,54000.0
2008-03-11 13:00:00,17.57,17.67,17.49,17.67,58500.0,13.344,13.4199,13.2832,13.4199,58500.0
2008-03-11 13:30:00,17.68,17.73,17.61,17.69,44400.0,13.4275,13.4655,13.3743,13.4351,44400.0
2008-03-11 14:00:00,17.7,17.75,17.66,17.7,34400.0,13.4427,13.4807,13.4123,13.4427,34400.0
2008-03-11 14:30:00,17.69,17.93,17.65,17.85,76000.0,13.4351,13.6174,13.4047,13.5566,76000.0
2008-03-11 15:00:00,17.84,18.02,17.73,18.02,96900.0,13.549,13.6857,13.4655,13.6857,96900.0
2008-03-11 15:30:00,18.02,18.04,17.68,18.03,124600.0,13.6857,13.7009,13.4275,13.6933,124600.0
2008-03-12 09:30:00,18.13,18.18,17.94,18.01,48200.0,13.7693,13.8072,13.625,13.6781,48200.0
2008-03-12 10:00:00,18.05,18.09,17.88,17.94,36400.0,13.7085,13.7389,13.5794,13.625,36400.0
2008-03-12 10:30:00,17.94,18.23,17.82,18.19,118600.0,13.625,13.8452,13.5338,13.8148,118600.0
2008-03-12 11:00:00,18.2,18.47,18.19,18.36,53500.0,13.8224,14.0275,13.8148,13.9439,53500.0
2008-03-12 11:30:00,18.4,18.74,18.4,18.73,105900.0,13.9743,14.2325,13.9743,14.225,105900.0
2008-03-12 12:00:00,18.73,18.74,18.42,18.42,60400.0,14.225,14.2325,13.9895,13.9895,60400.0
2008-03-12 12:30:00,18.43,18.65,18.43,18.55,34800.0,13.9971,14.1642,13.9971,14.0882,34800.0
2008-03-12 13:00:00,18.55,18.69,18.55,18.65,32200.0,14.0882,14.1946,14.0882,14.1642,32200.0
2008-03-12 13:30:00,18.66,18.68,18.5,18.61,52800.0,14.1718,14.187,14.0503,14.1338,52800.0
2008-03-12 14:00:00,18.61,18.63,18.5,18.59,55800.0,14.1338,14.149,14.0503,14.1186,55800.0
2008-03-12 14:30:00,18.59,18.65,18.55,18.57,42400.0,14.1186,14.1642,14.0882,14.1034,42400.0
2008-03-12 15:00:00,18.57,18.6,18.53,18.56,58800.0,14.1034,14.1262,14.0731,14.0958,58800.0
2008-03-12 15:30:00,18.56,18.58,18.23,18.28,164200.0,14.0958,14.111,13.8452,13.8832,164200.0
2008-03-13 09:30:00,18.09,18.22,17.96,17.98,56000.0,13.7389,13.8376,13.6402,13.6553,56000.0
2008-03-13 10:00:00,17.98,18.18,17.83,17.85,64500.0,13.6553,13.8072,13.5414,13.5566,64500.0
2008-03-13 10:30:00,17.87,17.92,17.6,17.67,66300.0,13.5718,13.6098,13.3667,13.4199,66300.0
2008-03-13 11:00:00,17.65,17.72,17.6,17.64,130400.0,13.4047,13.4579,13.3667,13.3971,130400.0
2008-03-13 11:30:00,17.62,17.84,17.62,17.75,50700.0,13.3819,13.549,13.3819,13.4807,50700.0
2008-03-13 12:00:00,17.75,18.04,17.75,17.85,48400.0,13.4807,13.7009,13.4807,13.5566,48400.0
2008-03-13 12:30:00,17.85,17.95,17.81,17.94,36700.0,13.5566,13.6326,13.5262,13.625,36700.0
2008-03-13 13:00:00,17.94,18.23,17.91,18.22,59300.0,13.625,13.8452,13.6022,13.8376,59300.0
2008-03-13 13:30:00,18.21,18.32,18.06,18.19,48600.0,13.83,13.9136,13.7161,13.8148,48600.0
2008-03-13 14:00:00,18.21,18.3,18.12,18.27,63300.0,13.83,13.8984,13.7617,13.8756,63300.0
2008-03-13 14:30:00,18.27,18.28,18.15,18.23,47900.0,13.8756,13.8832,13.7845,13.8452,47900.0
2008-03-13 15:00:00,18.23,18.32,18.17,18.21,75600.0,13.8452,13.9136,13.7996,13.83,75600.0
2008-03-13 15:30:00,18.23,18.36,18.18,18.31,101800.0,13.8452,13.9439,13.8072,13.906,101800.0
2008-03-14 09:30:00,18.42,18.53,18.0,18.0,71800.0,13.9895,14.0731,13.6705,13.6705,71800.0
2008-03-14 10:00:00,18.0,18.3,17.9,18.12,56400.0,13.6705,13.8984,13.5946,13.7617,56400.0
2008-03-14 10:30:00,18.09,18.24,18.01,18.19,59800.0,13.7389,13.8528,13.6781,13.8148,59800.0
2008-03-14 11:00:00,18.19,18.24,17.94,18.05,41300.0,13.8148,13.8528,13.625,13.7085,41300.0
2008-03-14 11:30:00,18.06,18.24,17.96,18.1,37500.0,13.7161,13.8528,13.6402,13.7465,37500.0
2008-03-14 12:00:00,18.11,18.17,18.0,18.08,26700.0,13.7541,13.7996,13.6705,13.7313,26700.0
2008-03-14 12:30:00,18.06,18.13,17.96,18.07,43400.0,13.7161,13.7693,13.6402,13.7237,43400.0
2008-03-14 13:00:00,18.03,18.08,17.91,18.03,29300.0,13.6933,13.7313,13.6022,13.6933,29300.0
2008-03-14 13:30:00,18.06,18.13,17.98,18.04,23400.0,13.7161,13.7693,13.6553,13.7009,23400.0
2008-03-14 14:00:00,18.03,18.03,17.86,17.88,52500.0,13.6933,13.6933,13.5642,13.5794,52500.0
2008-03-14 14:30:00,17.88,17.98,17.8,17.93,50800.0,13.5794,13.6553,13.5186,13.6174,50800.0
2008-03-14 15:00:00,17.93,18.15,17.88,18.11,72200.0,13.6174,13.7845,13.5794,13.7541,72200.0
2008-03-14 15:30:00,18.09,18.11,17.78,17.9,113600.0,13.7389,13.7541,13.5035,13.5946,113600.0
2008-03-17 09:30:00,17.4,17.77,17.31,17.61,86400.0,13.2149,13.4959,13.1465,13.3743,86400.0
2008-03-17 10:00:00,17.61,17.78,17.55,17.77,46000.0,13.3743,13.5035,13.3288,13.4959,46000.0
2008-03-17 10:30:00,17.77,17.86,17.7,17.77,56500.0,13.4959,13.5642,13.4427,13.4959,56500.0
2008-03-17 11:00:00,17.79,17.82,17.65,17.74,51000.0,13.511,13.5338,13.4047,13.4731,51000.0
2008-03-17 11:30:00,17.75,17.82,17.63,17.63,45500.0,13.4807,13.5338,13.3895,13.3895,45500.0
2008-03-17 12:00:00,17.64,17.73,17.6,17.7,49900.0,13.3971,13.4655,13.3667,13.4427,49900.0
2008-03-17 12:30:00,17.7,17.79,17.6,17.72,36900.0,13.4427,13.511,13.3667,13.4579,36900.0
2008-03-17 13:00:00,17.73,17.78,17.53,17.56,42400.0,13.4655,13.5035,13.3136,13.3364,42400.0
2008-03-17 13:30:00,17.56,17.71,17.5,17.62,54800.0,13.3364,13.4503,13.2908,13.3819,54800.0
2008-03-17 14:00:00,17.59,17.77,17.54,17.6,57200.0,13.3592,13.4959,13.3212,13.3667,57200.0
2008-03-17 14:30:00,17.61,17.75,17.54,17.66,52200.0,13.3743,13.4807,13.3212,13.4123,52200.0
2008-03-17 15:00:00,17.69,17.82,17.62,17.8,54000.0,13.4351,13.5338,13.3819,13.5186,54000.0
2008-03-17 15:30:00,17.81,17.9,17.7,17.7,94300.0,13.5262,13.5946,13.4427,13.4427,94300.0
2008-03-18 09:30:00,18.0,18.33,17.97,18.22,149000.0,13.6705,13.9212,13.6478,13.8376,149000.0
2008-03-18 10:00:00,18.24,18.29,18.17,18.21,65100.0,13.8528,13.8908,13.7996,13.83,65100.0
2008-03-18 10:30:00,18.24,18.35,18.18,18.34,46900.0,13.8528,13.9364,13.8072,13.9288,46900.0
2008-03-18 11:00:00,18.34,18.54,18.34,18.42,81400.0,13.9288,14.0807,13.9288,13.9895,81400.0
2008-03-18 11:30:00,18.4,18.41,18.22,18.25,37100.0,13.9743,13.9819,13.8376,13.8604,37100.0
2008-03-18 12:00:00,18.25,18.33,18.21,18.33,19700.0,13.8604,13.9212,13.83,13.9212,19700.0
2008-03-18 12:30:00,18.33,18.44,18.22,18.44,32400.0,13.9212,14.0047,13.8376,14.0047,32400.0
2008-03-18 13:00:00,18.44,18.57,18.35,18.45,33300.0,14.0047,14.1034,13.9364,14.0123,33300.0
2008-03-18 13:30:00,18.45,18.53,18.44,18.44,25600.0,14.0123,14.0731,14.0047,14.0047,25600.0
2008-03-18 14:00:00,18.46,18.49,18.1,18.18,66900.0,14.0199,14.0427,13.7465,13.8072,66900.0
2008-03-18 14:30:00,18.18,18.68,18.11,18.68,115500.0,13.8072,14.187,13.7541,14.187,115500.0
2008-03-18 15:00:00,18.68,18.79,18.59,18.78,115700.0,14.187,14.2705,14.1186,14.2629,115700.0
2008-03-18 15:30:00,18.79,19.0,18.65,18.85,206600.0,14.2705,14.43,14.1642,14.3161,206600.0
2008-03-19 09:30:00,18.84,19.0,18.72,18.75,76600.0,14.3085,14.43,14.2174,14.2401,76600.0
2008-03-19 10:00:00,18.75,18.85,18.67,18.73,73400.0,14.2401,14.3161,14.1794,14.225,73400.0
2008-03-19 10:30:00,18.75,18.96,18.49,18.95,101700.0,14.2401,14.3996,14.0427,14.392,101700.0
2008-03-19 11:00:00,18.96,18.98,18.77,18.83,92300.0,14.3996,14.4148,14.2553,14.3009,92300.0
2008-03-19 11:30:00,18.85,18.87,18.66,18.66,36900.0,14.3161,14.3313,14.1718,14.1718,36900.0
2008-03-19 12:00:00,18.67,18.84,18.59,18.79,30600.0,14.1794,14.3085,14.1186,14.2705,30600.0
2008-03-19 12:30:00,18.82,18.83,18.55,18.62,29100.0,14.2933,14.3009,14.0882,14.1414,29100.0
2008-03-19 13:00:00,18.63,18.76,18.61,18.64,23400.0,14.149,14.2477,14.1338,14.1566,23400.0
2008-03-19 13:30:00,18.64,18.7,18.59,18.64,32900.0,14.1566,14.2022,14.1186,14.1566,32900.0
2008-03-19 14:00:00,18.65,18.72,18.57,18.68,69200.0,14.1642,14.2174,14.1034,14.187,69200.0
2008-03-19 14:30:00,18.64,18.69,18.52,18.66,67800.0,14.1566,14.1946,14.0655,14.1718,67800.0
2008-03-19 15:00:00,18.65,18.75,18.54,18.64,120100.0,14.1642,14.2401,14.0807,14.1566,120100.0
2008-03-19 15:30:00,18.64,18.67,18.52,18.52,129700.0,14.1566,14.1794,14.0655,14.0655,129700.0
2008-03-20 09:30:00,18.82,19.35,18.7,19.34,620100.0,14.2933,14.6958,14.2022,14.6882,620100.0
2008-03-20 10:00:00,19.34,19.6,19.2,19.43,113700.0,14.6882,14.8857,14.5819,14.7566,113700.0
2008-03-20 10:30:00,19.4,19.43,19.22,19.26,57000.0,14.7338,14.7566,14.5971,14.6275,57000.0
2008-03-20 11:00:00,19.28,19.34,19.15,19.32,72600.0,14.6427,14.6882,14.5439,14.673,72600.0
2008-03-20 11:30:00,19.33,19.43,19.29,19.37,67700.0,14.6806,14.7566,14.6503,14.711,67700.0
2008-03-20 12:00:00,19.4,19.43,19.17,19.19,71800.0,14.7338,14.7566,14.5591,14.5743,71800.0
2008-03-20 12:30:00,19.17,19.25,19.15,19.16,34300.0,14.5591,14.6199,14.5439,14.5515,34300.0
2008-03-20 13:00:00,19.14,19.18,19.0,19.18,70000.0,14.5363,14.5667,14.43,14.5667,70000.0
2008-03-20 13:30:00,19.18,19.38,19.14,19.36,73100.0,14.5667,14.7186,14.5363,14.7034,73100.0
2008-03-20 14:00:00,19.35,19.4,19.21,19.28,99400.0,14.6958,14.7338,14.5895,14.6427,99400.0
2008-03-20 14:30:00,19.27,19.48,19.26,19.42,45700.0,14.6351,14.7946,14.6275,14.749,45700.0
2008-03-20 15:00:00,19.4,19.45,19.32,19.32,55300.0,14.7338,14.7718,14.673,14.673,55300.0
2008-03-20 15:30:00,19.34,19.5,19.3,19.42,148700.0,14.6882,14.8097,14.6579,14.749,148700.0
2008-03-24 09:30:00,21.86,22.28,21.34,22.24,413200.0,16.6021,16.9211,16.2072,16.8907,413200.0
2008-03-24 10:00:00,22.3,22.89,22.25,22.74,312500.0,16.9363,17.3844,16.8983,17.2704,312500.0
2008-03-24 10:30:00,22.75,23.22,22.73,22.8,327300.0,17.278,17.635,17.2628,17.316,327300.0
2008-03-24 11:00:00,22.8,23.07,22.42,22.97,244100.0,17.316,17.5211,17.0274,17.4451,244100.0
2008-03-24 11:30:00,22.96,22.99,22.56,22.68,112300.0,17.4375,17.4603,17.1337,17.2249,112300.0
2008-03-24 12:00:00,22.65,22.65,22.09,22.33,178000.0,17.2021,17.2021,16.7768,16.9591,178000.0
2008-03-24 12:30:00,22.33,22.35,22.04,22.24,88000.0,16.9591,16.9742,16.7388,16.8907,88000.0
2008-03-24 13:00:00,22.22,22.41,22.11,22.41,109500.0,16.8755,17.0198,16.792,17.0198,109500.0
2008-03-24 13:30:00,22.38,22.65,22.35,22.64,89300.0,16.997,17.2021,16.9742,17.1945,89300.0
2008-03-24 14:00:00,22.67,22.71,22.4,22.47,102200.0,17.2173,17.2477,17.0122,17.0654,102200.0
2008-03-24 14:30:00,22.49,22.66,22.26,22.26,135300.0,17.0806,17.2097,16.9059,16.9059,135300.0
2008-03-24 15:00:00,22.28,22.47,22.26,22.37,136700.0,16.9211,17.0654,16.9059,16.9894,136700.0
2008-03-24 15:30:00,22.38,22.44,22.18,22.31,299400.0,16.997,17.0426,16.8451,16.9439,299400.0
2008-03-25 09:30:00,23.18,23.18,22.58,22.71,219300.0,17.6046,17.6046,17.1489,17.2477,219300.0
2008-03-25 10:00:00,22.71,22.71,22.5,22.53,103900.0,17.2477,17.2477,17.0882,17.111,103900.0
2008-03-25 10:30:00,22.52,22.74,22.31,22.71,106300.0,17.1034,17.2704,16.9439,17.2477,106300.0
2008-03-25 11:00:00,22.71,22.95,22.67,22.91,94700.0,17.2477,17.4299,17.2173,17.3996,94700.0
2008-03-25 11:30:00,22.88,22.89,19.75,20.91,1290800.0,17.3768,17.3844,14.9996,15.8806,1290800.0
2008-03-25 12:00:00,20.9,21.5,20.89,21.44,355800.0,15.873,16.3287,15.8654,16.2831,355800.0
2008-03-25 12:30:00,21.44,21.48,20.91,21.08,175800.0,16.2831,16.3135,15.8806,16.0097,175800.0
2008-03-25 13:00:00,21.07,21.24,20.92,21.14,80900.0,16.0021,16.1312,15.8882,16.0553,80900.0
2008-03-25 13:30:00,21.14,21.24,20.99,21.1,86300.0,16.0553,16.1312,15.9414,16.0249,86300.0
2008-03-25 14:00:00,21.14,21.15,20.43,20.46,224100.0,16.0553,16.0629,15.5161,15.5388,224100.0
2008-03-25 14:30:00,20.47,20.51,20.11,20.29,212400.0,15.5464,15.5768,15.273,15.4097,212400.0
2008-03-25 15:00:00,20.28,20.39,19.99,20.21,255300.0,15.4021,15.4857,15.1819,15.349,255300.0
2008-03-25 15:30:00,20.22,20.44,20.18,20.37,284800.0,15.3566,15.5237,15.3262,15.4705,284800.0
2008-03-26 09:30:00,20.24,20.5,20.05,20.31,144600.0,15.3718,15.5692,15.2275,15.4249,144600.0
2008-03-26 10:00:00,20.29,20.33,20.07,20.1,85300.0,15.4097,15.4401,15.2426,15.2654,85300.0
2008-03-26 10:30:00,20.11,20.11,19.85,20.02,153200.0,15.273,15.273,15.0756,15.2047,153200.0
2008-03-26 11:00:00,20.02,20.06,19.89,19.89,77700.0,15.2047,15.2351,15.1059,15.1059,77700.0
2008-03-26 11:30:00,19.9,19.95,19.87,19.88,76400.0,15.1135,15.1515,15.0908,15.0983,76400.0
2008-03-26 12:00:00,19.87,19.95,19.84,19.93,57100.0,15.0908,15.1515,15.068,15.1363,57100.0
2008-03-26 12:30:00,19.95,19.95,19.77,19.8,56200.0,15.1515,15.1515,15.0148,15.0376,56200.0
2008-03-26 13:00:00,19.79,19.82,19.65,19.65,72400.0,15.03,15.0528,14.9237,14.9237,72400.0
2008-03-26 13:30:00,19.66,19.85,19.59,19.85,66800.0,14.9313,15.0756,14.8781,15.0756,66800.0
2008-03-26 14:00:00,19.83,20.0,19.8,19.99,92700.0,15.0604,15.1895,15.0376,15.1819,92700.0
2008-03-26 14:30:00,20.0,20.08,19.91,20.04,78500.0,15.1895,15.2502,15.1211,15.2199,78500.0
2008-03-26 15:00:00,20.04,20.09,19.88,19.89,92100.0,15.2199,15.2578,15.0983,15.1059,92100.0
2008-03-26 15:30:00,19.89,20.02,19.86,19.99,204000.0,15.1059,15.2047,15.0832,15.1819,204000.0
2008-03-27 09:30:00,20.07,20.33,19.99,20.27,110900.0,15.2426,15.4401,15.1819,15.3945,110900.0
2008-03-27 10:00:00,20.28,20.3,19.93,20.0,93900.0,15.4021,15.4173,15.1363,15.1895,93900.0
2008-03-27 10:30:00,19.99,20.18,19.9,20.08,99700.0,15.1819,15.3262,15.1135,15.2502,99700.0
2008-03-27 11:00:00,20.08,20.11,19.98,20.06,60100.0,15.2502,15.273,15.1743,15.2351,60100.0
2008-03-27 11:30:00,20.04,20.12,20.01,20.05,50800.0,15.2199,15.2806,15.1971,15.2275,50800.0
2008-03-27 12:00:00,20.04,20.11,19.99,20.08,49100.0,15.2199,15.273,15.1819,15.2502,49100.0
2008-03-27 12:30:00,20.1,20.16,20.06,20.1,45000.0,15.2654,15.311,15.2351,15.2654,45000.0
2008-03-27 13:00:00,20.1,20.13,20.03,20.11,31200.0,15.2654,15.2882,15.2123,15.273,31200.0
2008-03-27 13:30:00,20.12,20.12,20.0,20.03,20500.0,15.2806,15.2806,15.1895,15.2123,20500.0
2008-03-27 14:00:00,20.01,20.04,19.99,20.03,39100.0,15.1971,15.2199,15.1819,15.2123,39100.0
2008-03-27 14:30:00,20.03,20.11,19.99,20.04,74200.0,15.2123,15.273,15.1819,15.2199,74200.0
2008-03-27 15:00:00,20.04,20.08,19.86,19.89,115900.0,15.2199,15.2502,15.0832,15.1059,115900.0
2008-03-27 15:30:00,19.88,19.92,19.65,19.74,173800.0,15.0983,15.1287,14.9237,14.992,173800.0
2008-03-28 09:30:00,19.83,20.44,19.83,20.4,88400.0,15.0604,15.5237,15.0604,15.4933,88400.0
2008-03-28 10:00:00,20.43,20.55,20.24,20.51,113900.0,15.5161,15.6072,15.3718,15.5768,113900.0
2008-03-28 10:30:00,20.51,20.53,20.33,20.43,51700.0,15.5768,15.592,15.4401,15.5161,51700.0
2008-03-28 11:00:00,20.42,20.44,20.25,20.32,41900.0,15.5085,15.5237,15.3794,15.4325,41900.0
2008-03-28 11:30:00,20.32,20.37,20.21,20.28,54500.0,15.4325,15.4705,15.349,15.4021,54500.0
2008-03-28 12:00:00,20.28,20.3,20.22,20.28,45200.0,15.4021,15.4173,15.3566,15.4021,45200.0
2008-03-28 12:30:00,20.28,20.34,20.25,20.3,68500.0,15.4021,15.4477,15.3794,15.4173,68500.0
2008-03-28 13:00:00,20.3,20.4,20.28,20.4,77400.0,15.4173,15.4933,15.4021,15.4933,77400.0
2008-03-28 13:30:00,20.4,20.4,20.18,20.26,59200.0,15.4933,15.4933,15.3262,15.3869,59200.0
2008-03-28 14:00:00,20.26,20.38,20.21,20.27,71000.0,15.3869,15.4781,15.349,15.3945,71000.0
2008-03-28 14:30:00,20.28,20.35,20.18,20.27,65000.0,15.4021,15.4553,15.3262,15.3945,65000.0
2008-03-28 15:00:00,20.28,20.28,20.18,20.26,88000.0,15.4021,15.4021,15.3262,15.3869,88000.0
2008-03-28 15:30:00,20.28,20.28,20.03,20.19,150300.0,15.4021,15.4021,15.2123,15.3338,150300.0
2008-03-31 09:30:00,20.28,20.49,20.2,20.36,55600.0,15.4021,15.5616,15.3414,15.4629,55600.0
2008-03-31 10:00:00,20.35,20.35,20.04,20.07,70600.0,15.4553,15.4553,15.2199,15.2426,70600.0
2008-03-31 10:30:00,20.08,20.14,19.99,20.14,47200.0,15.2502,15.2958,15.1819,15.2958,47200.0
2008-03-31 11:00:00,20.14,20.14,20.0,20.08,29400.0,15.2958,15.2958,15.1895,15.2502,29400.0
2008-03-31 11:30:00,20.07,20.11,20.0,20.05,19500.0,15.2426,15.273,15.1895,15.2275,19500.0
2008-03-31 12:00:00,20.05,20.05,19.97,20.02,25200.0,15.2275,15.2275,15.1667,15.2047,25200.0
2008-03-31 12:30:00,20.02,20.16,19.98,20.16,25100.0,15.2047,15.311,15.1743,15.311,25100.0
2008-03-31 13:00:00,20.16,20.19,20.1,20.16,40800.0,15.311,15.3338,15.2654,15.311,40800.0
2008-03-31 13:30:00,20.17,20.2,19.98,19.99,70100.0,15.3186,15.3414,15.1743,15.1819,70100.0
2008-03-31 14:00:00,20.0,20.02,19.98,19.99,77100.0,15.1895,15.2047,15.1743,15.1819,77100.0
2008-03-31 14:30:00,19.99,20.0,19.83,19.85,84500.0,15.1819,15.1895,15.0604,15.0756,84500.0
2008-03-31 15:00:00,19.87,19.88,19.76,19.78,72400.0,15.0908,15.0983,15.0072,15.0224,72400.0
2008-03-31 15:30:00,19.78,19.85,19.75,19.79,126300.0,15.0224,15.0756,14.9996,15.03,126300.0
2008-04-01 09:30:00,19.92,20.13,19.9,19.97,112100.0,15.1287,15.2882,15.1135,15.1667,112100.0
2008-04-01 10:00:00,19.99,20.07,19.93,20.0,89500.0,15.1819,15.2426,15.1363,15.1895,89500.0
2008-04-01 10:30:00,19.99,20.13,19.99,20.13,56500.0,15.1819,15.2882,15.1819,15.2882,56500.0
2008-04-01 11:00:00,20.11,20.11,19.97,20.0,95200.0,15.273,15.273,15.1667,15.1895,95200.0
2008-04-01 11:30:00,20.0,20.03,19.95,20.03,35600.0,15.1895,15.2123,15.1515,15.2123,35600.0
2008-04-01 12:00:00,20.04,20.12,20.0,20.11,39800.0,15.2199,15.2806,15.1895,15.273,39800.0
2008-04-01 12:30:00,20.12,20.13,20.07,20.1,28200.0,15.2806,15.2882,15.2426,15.2654,28200.0
2008-04-01 13:00:00,20.1,20.18,20.09,20.16,34600.0,15.2654,15.3262,15.2578,15.311,34600.0
2008-04-01 13:30:00,20.15,20.2,20.14,20.16,51500.0,15.3034,15.3414,15.2958,15.311,51500.0
2008-04-01 14:00:00,20.16,20.19,20.06,20.07,34000.0,15.311,15.3338,15.2351,15.2426,34000.0
2008-04-01 14:30:00,20.1,20.18,20.08,20.09,58300.0,15.2654,15.3262,15.2502,15.2578,58300.0
2008-04-01 15:00:00,20.09,20.2,20.09,20.19,92400.0,15.2578,15.3414,15.2578,15.3338,92400.0
2008-04-01 15:30:00,20.18,20.25,20.1,20.17,137800.0,15.3262,15.3794,15.2654,15.3186,137800.0
2008-04-02 09:30:00,20.25,20.3,20.0,20.25,40200.0,15.3794,15.4173,15.1895,15.3794,40200.0
2008-04-02 10:00:00,20.21,20.44,20.2,20.44,28300.0,15.349,15.5237,15.3414,15.5237,28300.0
2008-04-02 10:30:00,20.45,20.72,20.44,20.61,57500.0,15.5312,15.7363,15.5237,15.6528,57500.0
2008-04-02 11:00:00,20.63,20.71,20.57,20.63,32400.0,15.668,15.7287,15.6224,15.668,32400.0
2008-04-02 11:30:00,20.63,20.63,20.45,20.52,30300.0,15.668,15.668,15.5312,15.5844,30300.0
2008-04-02 12:00:00,20.53,20.55,20.48,20.55,27400.0,15.592,15.6072,15.554,15.6072,27400.0
2008-04-02 12:30:00,20.55,20.56,20.44,20.5,29300.0,15.6072,15.6148,15.5237,15.5692,29300.0
2008-04-02 13:00:00,20.5,20.5,20.41,20.44,20600.0,15.5692,15.5692,15.5009,15.5237,20600.0
2008-04-02 13:30:00,20.45,20.47,20.4,20.41,14300.0,15.5312,15.5464,15.4933,15.5009,14300.0
2008-04-02 14:00:00,20.44,20.48,20.35,20.37,22900.0,15.5237,15.554,15.4553,15.4705,22900.0
2008-04-02 14:30:00,20.38,20.39,20.1,20.14,70400.0,15.4781,15.4857,15.2654,15.2958,70400.0
2008-04-02 15:00:00,20.15,20.23,20.05,20.17,45800.0,15.3034,15.3642,15.2275,15.3186,45800.0
2008-04-02 15:30:00,20.17,20.24,20.06,20.2,102300.0,15.3186,15.3718,15.2351,15.3414,102300.0
2008-04-03 09:30:00,20.05,20.2,20.05,20.1,50300.0,15.2275,15.3414,15.2275,15.2654,50300.0
2008-04-03 10:00:00,20.1,20.24,20.05,20.22,57400.0,15.2654,15.3718,15.2275,15.3566,57400.0
2008-04-03 10:30:00,20.22,20.22,20.08,20.15,39500.0,15.3566,15.3566,15.2502,15.3034,39500.0
2008-04-03 11:00:00,20.14,20.23,20.14,20.21,36500.0,15.2958,15.3642,15.2958,15.349,36500.0
2008-04-03 11:30:00,20.21,20.22,20.08,20.14,42500.0,15.349,15.3566,15.2502,15.2958,42500.0
2008-04-03 12:00:00,20.15,20.22,20.03,20.22,65200.0,15.3034,15.3566,15.2123,15.3566,65200.0
2008-04-03 12:30:00,20.21,20.26,20.18,20.18,67600.0,15.349,15.3869,15.3262,15.3262,67600.0
2008-04-03 13:00:00,20.2,20.26,20.19,20.23,39000.0,15.3414,15.3869,15.3338,15.3642,39000.0
2008-04-03 13:30:00,20.22,20.4,20.22,20.31,33600.0,15.3566,15.4933,15.3566,15.4249,33600.0
2008-04-03 14:00:00,20.32,20.63,20.29,20.52,34000.0,15.4325,15.668,15.4097,15.5844,34000.0
2008-04-03 14:30:00,20.53,20.57,20.29,20.35,45300.0,15.592,15.6224,15.4097,15.4553,45300.0
2008-04-03 15:00:00,20.35,20.44,20.22,20.4,43100.0,15.4553,15.5237,15.3566,15.4933,43100.0
2008-04-03 15:30:00,20.41,20.42,20.2,20.42,114400.0,15.5009,15.5085,15.3414,15.5085,114400.0
2008-04-04 09:30:00,20.49,20.5,20.3,20.43,67700.0,15.5616,15.5692,15.4173,15.5161,67700.0
2008-04-04 10:00:00,20.45,20.45,20.29,20.32,40600.0,15.5312,15.5312,15.4097,15.4325,40600.0
2008-04-04 10:30:00,20.32,20.32,20.2,20.26,28500.0,15.4325,15.4325,15.3414,15.3869,28500.0
2008-04-04 11:00:00,20.25,20.39,20.23,20.32,31700.0,15.3794,15.4857,15.3642,15.4325,31700.0
2008-04-04 11:30:00,20.32,20.39,20.23,20.31,48700.0,15.4325,15.4857,15.3642,15.4249,48700.0
2008-04-04 12:00:00,20.3,20.45,20.28,20.4,83200.0,15.4173,15.5312,15.4021,15.4933,83200.0
2008-04-04 12:30:00,20.4,20.46,20.36,20.45,34900.0,15.4933,15.5388,15.4629,15.5312,34900.0
2008-04-04 13:00:00,20.45,20.45,20.39,20.43,32000.0,15.5312,15.5312,15.4857,15.5161,32000.0
2008-04-04 13:30:00,20.41,20.42,20.33,20.37,29800.0,15.5009,15.5085,15.4401,15.4705,29800.0
2008-04-04 14:00:00,20.37,20.5,20.37,20.47,45600.0,15.4705,15.5692,15.4705,15.5464,45600.0
2008-04-04 14:30:00,20.47,20.52,20.46,20.46,45300.0,15.5464,15.5844,15.5388,15.5388,45300.0
2008-04-04 15:00:00,20.46,20.5,20.31,20.36,50600.0,15.5388,15.5692,15.4249,15.4629,50600.0
2008-04-04 15:30:00,20.36,20.44,20.32,20.44,63700.0,15.4629,15.5237,15.4325,15.5237,63700.0
2008-04-07 09:30:00,20.42,20.76,20.42,20.74,45100.0,15.5085,15.7667,15.5085,15.7515,45100.0
2008-04-07 10:00:00,20.74,20.87,20.58,20.82,46500.0,15.7515,15.8502,15.63,15.8123,46500.0
2008-04-07 10:30:00,20.82,20.97,20.63,20.97,47600.0,15.8123,15.9262,15.668,15.9262,47600.0
2008-04-07 11:00:00,20.97,21.2,20.89,21.18,50100.0,15.9262,16.1009,15.8654,16.0857,50100.0
2008-04-07 11:30:00,21.16,21.19,21.12,21.14,21900.0,16.0705,16.0933,16.0401,16.0553,21900.0
2008-04-07 12:00:00,21.14,21.15,21.02,21.13,32000.0,16.0553,16.0629,15.9641,16.0477,32000.0
2008-04-07 12:30:00,21.13,21.2,21.1,21.18,34300.0,16.0477,16.1009,16.0249,16.0857,34300.0
2008-04-07 13:00:00,21.19,21.31,21.08,21.1,43500.0,16.0933,16.1844,16.0097,16.0249,43500.0
2008-04-07 13:30:00,21.11,21.11,21.0,21.07,22700.0,16.0325,16.0325,15.949,16.0021,22700.0
2008-04-07 14:00:00,21.07,21.08,20.95,20.95,36600.0,16.0021,16.0097,15.911,15.911,36600.0
2008-04-07 14:30:00,20.96,20.96,20.8,20.81,45700.0,15.9186,15.9186,15.7971,15.8047,45700.0
2008-04-07 15:00:00,20.81,20.82,20.7,20.81,35500.0,15.8047,15.8123,15.7211,15.8047,35500.0
2008-04-07 15:30:00,20.82,20.91,20.69,20.9,89000.0,15.8123,15.8806,15.7135,15.873,89000.0
2008-04-08 09:30:00,21.1,21.19,20.8,20.84,64700.0,16.0249,16.0933,15.7971,15.8274,64700.0
2008-04-08 10:00:00,20.83,20.91,20.76,20.84,30500.0,15.8198,15.8806,15.7667,15.8274,30500.0
2008-04-08 10:30:00,20.85,20.95,20.74,20.95,28400.0,15.835,15.911,15.7515,15.911,28400.0
2008-04-08 11:00:00,20.93,20.94,20.79,20.84,21200.0,15.8958,15.9034,15.7895,15.8274,21200.0
2008-04-08 11:30:00,20.87,20.92,20.8,20.89,24000.0,15.8502,15.8882,15.7971,15.8654,24000.0
2008-04-08 12:00:00,20.91,20.97,20.9,20.96,13200.0,15.8806,15.9262,15.873,15.9186,13200.0
2008-04-08 12:30:00,20.98,20.98,20.9,20.92,23400.0,15.9338,15.9338,15.873,15.8882,23400.0
2008-04-08 13:00:00,20.9,20.9,20.74,20.77,19400.0,15.873,15.873,15.7515,15.7743,19400.0
2008-04-08 13:30:00,20.77,20.78,20.67,20.69,19700.0,15.7743,15.7819,15.6983,15.7135,19700.0
2008-04-08 14:00:00,20.69,20.71,20.51,20.6,31000.0,15.7135,15.7287,15.5768,15.6452,31000.0
2008-04-08 14:30:00,20.61,20.66,20.53,20.59,20900.0,15.6528,15.6907,15.592,15.6376,20900.0
2008-04-08 15:00:00,20.59,20.61,20.5,20.6,39400.0,15.6376,15.6528,15.5692,15.6452,39400.0
2008-04-08 15:30:00,20.61,20.69,20.56,20.68,61300.0,15.6528,15.7135,15.6148,15.7059,61300.0
2008-04-09 09:30:00,20.68,20.98,20.68,20.78,43600.0,15.7059,15.9338,15.7059,15.7819,43600.0
2008-04-09 10:00:00,20.79,20.79,20.57,20.69,44200.0,15.7895,15.7895,15.6224,15.7135,44200.0
2008-04-09 10:30:00,20.69,20.69,20.49,20.66,31800.0,15.7135,15.7135,15.5616,15.6907,31800.0
2008-04-09 11:00:00,20.68,20.73,20.51,20.53,43200.0,15.7059,15.7439,15.5768,15.592,43200.0
2008-04-09 11:30:00,20.55,20.55,20.25,20.31,42700.0,15.6072,15.6072,15.3794,15.4249,42700.0
2008-04-09 12:00:00,20.33,20.43,20.27,20.35,22500.0,15.4401,15.5161,15.3945,15.4553,22500.0
2008-04-09 12:30:00,20.33,20.35,20.1,20.1,33300.0,15.4401,15.4553,15.2654,15.2654,33300.0
2008-04-09 13:00:00,20.11,20.24,19.99,20.24,91400.0,15.273,15.3718,15.1819,15.3718,91400.0
2008-04-09 13:30:00,20.24,20.26,20.17,20.21,13400.0,15.3718,15.3869,15.3186,15.349,13400.0
2008-04-09 14:00:00,20.21,20.26,20.0,20.11,73600.0,15.349,15.3869,15.1895,15.273,73600.0
2008-04-09 14:30:00,20.11,20.17,19.98,19.99,79100.0,15.273,15.3186,15.1743,15.1819,79100.0
2008-04-09 15:00:00,20.0,20.05,19.98,20.0,54600.0,15.1895,15.2275,15.1743,15.1895,54600.0
2008-04-09 15:30:00,20.0,20.16,19.99,20.06,180800.0,15.1895,15.311,15.1819,15.2351,180800.0
2008-04-10 09:30:00,20.0,20.2,19.95,20.01,59000.0,15.1895,15.3414,15.1515,15.1971,59000.0
2008-04-10 10:00:00,20.04,20.1,19.98,20.08,65800.0,15.2199,15.2654,15.1743,15.2502,65800.0
2008-04-10 10:30:00,20.08,20.78,20.02,20.67,326700.0,15.2502,15.7819,15.2047,15.6983,326700.0
2008-04-10 11:00:00,20.68,20.83,20.51,20.66,122900.0,15.7059,15.8198,15.5768,15.6907,122900.0
2008-04-10 11:30:00,20.66,20.69,20.4,20.68,47800.0,15.6907,15.7135,15.4933,15.7059,47800.0
2008-04-10 12:00:00,20.69,20.73,20.57,20.69,19800.0,15.7135,15.7439,15.6224,15.7135,19800.0
2008-04-10 12:30:00,20.69,20.7,20.62,20.68,17700.0,15.7135,15.7211,15.6604,15.7059,17700.0
2008-04-10 13:00:00,20.69,20.73,20.66,20.7,31400.0,15.7135,15.7439,15.6907,15.7211,31400.0
2008-04-10 13:30:00,20.7,20.73,20.67,20.67,32800.0,15.7211,15.7439,15.6983,15.6983,32800.0
2008-04-10 14:00:00,20.66,20.68,20.4,20.45,68100.0,15.6907,15.7059,15.4933,15.5312,68100.0
2008-04-10 14:30:00,20.44,20.45,20.37,20.45,39900.0,15.5237,15.5312,15.4705,15.5312,39900.0
2008-04-10 15:00:00,20.45,20.47,20.26,20.3,54400.0,15.5312,15.5464,15.3869,15.4173,54400.0
2008-04-10 15:30:00,20.29,20.3,20.16,20.19,131800.0,15.4097,15.4173,15.311,15.3338,131800.0
2008-04-11 09:30:00,20.02,20.27,19.9,19.99,63100.0,15.2047,15.3945,15.1135,15.1819,63100.0
2008-04-11 10:00:00,20.0,20.12,19.89,20.1,72400.0,15.1895,15.2806,15.1059,15.2654,72400.0
2008-04-11 10:30:00,20.12,20.12,19.91,19.92,74300.0,15.2806,15.2806,15.1211,15.1287,74300.0
2008-04-11 11:00:00,19.93,19.96,19.8,19.87,93400.0,15.1363,15.1591,15.0376,15.0908,93400.0
2008-04-11 11:30:00,19.87,19.92,19.83,19.88,31400.0,15.0908,15.1287,15.0604,15.0983,31400.0
2008-04-11 12:00:00,19.88,19.94,19.76,19.79,55600.0,15.0983,15.1439,15.0072,15.03,55600.0
2008-04-11 12:30:00,19.8,19.91,19.79,19.85,27200.0,15.0376,15.1211,15.03,15.0756,27200.0
2008-04-11 13:00:00,19.85,19.88,19.8,19.8,38700.0,15.0756,15.0983,15.0376,15.0376,38700.0
2008-04-11 13:30:00,19.8,19.8,19.44,19.56,72400.0,15.0376,15.0376,14.7642,14.8553,72400.0
2008-04-11 14:00:00,19.56,19.78,19.55,19.65,55300.0,14.8553,15.0224,14.8477,14.9237,55300.0
2008-04-11 14:30:00,19.67,19.68,19.52,19.54,33500.0,14.9389,14.9465,14.8249,14.8401,33500.0
2008-04-11 15:00:00,19.56,19.69,19.55,19.69,82900.0,14.8553,14.954,14.8477,14.954,82900.0
2008-04-11 15:30:00,19.68,19.69,19.51,19.61,114400.0,14.9465,14.954,14.8173,14.8933,114400.0
2008-04-14 09:30:00,19.52,19.53,19.25,19.34,53500.0,14.8249,14.8325,14.6199,14.6882,53500.0
2008-04-14 10:00:00,19.35,19.36,19.2,19.35,42300.0,14.6958,14.7034,14.5819,14.6958,42300.0
2008-04-14 10:30:00,19.35,19.98,19.34,19.79,171700.0,14.6958,15.1743,14.6882,15.03,171700.0
2008-04-14 11:00:00,19.79,19.89,19.43,19.52,90800.0,15.03,15.1059,14.7566,14.8249,90800.0
2008-04-14 11:30:00,19.48,19.62,19.48,19.6,21800.0,14.7946,14.9009,14.7946,14.8857,21800.0
2008-04-14 12:00:00,19.59,19.69,19.52,19.66,25700.0,14.8781,14.954,14.8249,14.9313,25700.0
2008-04-14 12:30:00,19.68,19.74,19.6,19.66,33700.0,14.9465,14.992,14.8857,14.9313,33700.0
2008-04-14 13:00:00,19.66,19.68,19.56,19.63,31100.0,14.9313,14.9465,14.8553,14.9085,31100.0
2008-04-14 13:30:00,19.63,19.63,19.57,19.61,18400.0,14.9085,14.9085,14.8629,14.8933,18400.0
2008-04-14 14:00:00,19.6,19.61,19.52,19.56,37200.0,14.8857,14.8933,14.8249,14.8553,37200.0
2008-04-14 14:30:00,19.55,19.62,19.53,19.54,19200.0,14.8477,14.9009,14.8325,14.8401,19200.0
2008-04-14 15:00:00,19.54,19.54,19.39,19.41,49500.0,14.8401,14.8401,14.7262,14.7414,49500.0
2008-04-14 15:30:00,19.41,19.59,19.38,19.39,115600.0,14.7414,14.8781,14.7186,14.7262,115600.0
2008-04-15 09:30:00,19.5,19.81,19.5,19.67,38500.0,14.8097,15.0452,14.8097,14.9389,38500.0
2008-04-15 10:00:00,19.68,19.85,19.56,19.59,60400.0,14.9465,15.0756,14.8553,14.8781,60400.0
2008-04-15 10:30:00,19.59,19.75,19.56,19.69,37900.0,14.8781,14.9996,14.8553,14.954,37900.0
2008-04-15 11:00:00,19.69,19.71,19.58,19.61,28400.0,14.954,14.9692,14.8705,14.8933,28400.0
2008-04-15 11:30:00,19.62,19.71,19.54,19.68,31000.0,14.9009,14.9692,14.8401,14.9465,31000.0
2008-04-15 12:00:00,19.73,19.81,19.73,19.76,25900.0,14.9844,15.0452,14.9844,15.0072,25900.0
2008-04-15 12:30:00,19.77,19.88,19.77,19.87,21200.0,15.0148,15.0983,15.0148,15.0908,21200.0
2008-04-15 13:00:00,19.87,20.0,19.85,20.0,28400.0,15.0908,15.1895,15.0756,15.1895,28400.0
2008-04-15 13:30:00,19.99,20.1,19.94,20.09,44100.0,15.1819,15.2654,15.1439,15.2578,44100.0
2008-04-15 14:00:00,20.09,20.11,19.96,20.03,48300.0,15.2578,15.273,15.1591,15.2123,48300.0
2008-04-15 14:30:00,20.03,20.04,19.81,19.83,40200.0,15.2123,15.2199,15.0452,15.0604,40200.0
2008-04-15 15:00:00,19.83,19.94,19.8,19.94,30600.0,15.0604,15.1439,15.0376,15.1439,30600.0
2008-04-15 15:30:00,19.94,19.97,19.84,19.97,99400.0,15.1439,15.1667,15.068,15.1667,99400.0
2008-04-16 09:30:00,20.14,20.28,20.09,20.26,45900.0,15.2958,15.4021,15.2578,15.3869,45900.0
2008-04-16 10:00:00,20.26,20.36,20.12,20.34,46700.0,15.3869,15.4629,15.2806,15.4477,46700.0
2008-04-16 10:30:00,20.36,20.44,20.32,20.34,62100.0,15.4629,15.5237,15.4325,15.4477,62100.0
2008-04-16 11:00:00,20.34,20.58,20.34,20.55,53200.0,15.4477,15.63,15.4477,15.6072,53200.0
2008-04-16 11:30:00,20.54,20.64,20.54,20.63,29400.0,15.5996,15.6755,15.5996,15.668,29400.0
2008-04-16 12:00:00,20.63,20.65,20.61,20.63,13400.0,15.668,15.6831,15.6528,15.668,13400.0
2008-04-16 12:30:00,20.63,20.67,20.59,20.67,19200.0,15.668,15.6983,15.6376,15.6983,19200.0
2008-04-16 13:00:00,20.67,20.75,20.61,20.69,45800.0,15.6983,15.7591,15.6528,15.7135,45800.0
2008-04-16 13:30:00,20.7,20.7,20.63,20.66,26900.0,15.7211,15.7211,15.668,15.6907,26900.0
2008-04-16 14:00:00,20.67,20.67,20.48,20.5,36200.0,15.6983,15.6983,15.554,15.5692,36200.0
2008-04-16 14:30:00,20.5,20.68,20.49,20.67,19200.0,15.5692,15.7059,15.5616,15.6983,19200.0
2008-04-16 15:00:00,20.67,20.84,20.63,20.79,67900.0,15.6983,15.8274,15.668,15.7895,67900.0
2008-04-16 15:30:00,20.79,20.83,20.56,20.79,159100.0,15.7895,15.8198,15.6148,15.7895,159100.0
2008-04-17 09:30:00,19.99,19.99,18.28,18.73,587400.0,15.1819,15.1819,13.8832,14.225,587400.0
2008-04-17 10:00:00,18.73,18.73,17.87,18.02,562600.0,14.225,14.225,13.5718,13.6857,562600.0
2008-04-17 10:30:00,18.07,18.15,17.65,17.86,279100.0,13.7237,13.7845,13.4047,13.5642,279100.0
2008-04-17 11:00:00,17.87,18.25,17.85,18.0,291400.0,13.5718,13.8604,13.5566,13.6705,291400.0
2008-04-17 11:30:00,18.0,18.22,17.79,17.85,238300.0,13.6705,13.8376,13.511,13.5566,238300.0
2008-04-17 12:00:00,17.84,18.08,17.8,18.04,68800.0,13.549,13.7313,13.5186,13.7009,68800.0
2008-04-17 12:30:00,18.03,18.16,18.0,18.06,64200.0,13.6933,13.7921,13.6705,13.7161,64200.0
2008-04-17 13:00:00,18.06,18.12,18.0,18.11,63400.0,13.7161,13.7617,13.6705,13.7541,63400.0
2008-04-17 13:30:00,18.12,18.28,18.02,18.27,93200.0,13.7617,13.8832,13.6857,13.8756,93200.0
2008-04-17 14:00:00,18.25,18.3,18.13,18.29,72900.0,13.8604,13.8984,13.7693,13.8908,72900.0
2008-04-17 14:30:00,18.29,18.41,18.24,18.31,108400.0,13.8908,13.9819,13.8528,13.906,108400.0
2008-04-17 15:00:00,18.31,18.47,18.31,18.46,137000.0,13.906,14.0275,13.906,14.0199,137000.0
2008-04-17 15:30:00,18.45,18.56,18.33,18.34,292600.0,14.0123,14.0958,13.9212,13.9288,292600.0
2008-04-18 09:30:00,18.69,18.87,18.48,18.68,179000.0,14.1946,14.3313,14.0351,14.187,179000.0
2008-04-18 10:00:00,18.66,18.69,18.44,18.57,87600.0,14.1718,14.1946,14.0047,14.1034,87600.0
2008-04-18 10:30:00,18.58,18.85,18.56,18.75,62700.0,14.111,14.3161,14.0958,14.2401,62700.0
2008-04-18 11:00:00,18.72,18.84,18.72,18.8,56700.0,14.2174,14.3085,14.2174,14.2781,56700.0
2008-04-18 11:30:00,18.81,18.85,18.76,18.85,41900.0,14.2857,14.3161,14.2477,14.3161,41900.0
2008-04-18 12:00:00,18.84,18.85,18.77,18.8,31600.0,14.3085,14.3161,14.2553,14.2781,31600.0
2008-04-18 12:30:00,18.81,18.84,18.72,18.76,33700.0,14.2857,14.3085,14.2174,14.2477,33700.0
2008-04-18 13:00:00,18.78,18.82,18.74,18.82,66100.0,14.2629,14.2933,14.2325,14.2933,66100.0
2008-04-18 13:30:00,18.82,18.83,18.75,18.79,29100.0,14.2933,14.3009,14.2401,14.2705,29100.0
2008-04-18 14:00:00,18.79,18.81,18.75,18.76,56300.0,14.2705,14.2857,14.2401,14.2477,56300.0
2008-04-18 14:30:00,18.76,18.81,18.74,18.79,51000.0,14.2477,14.2857,14.2325,14.2705,51000.0
2008-04-18 15:00:00,18.79,18.81,18.74,18.76,70500.0,14.2705,14.2857,14.2325,14.2477,70500.0
2008-04-18 15:30:00,18.78,18.81,18.72,18.81,112000.0,14.2629,14.2857,14.2174,14.2857,112000.0
2008-04-21 09:30:00,18.63,19.25,18.63,19.13,81600.0,14.149,14.6199,14.149,14.5287,81600.0
2008-04-21 10:00:00,19.13,19.3,19.12,19.26,38600.0,14.5287,14.6579,14.5211,14.6275,38600.0
2008-04-21 10:30:00,19.26,19.26,18.92,18.96,34000.0,14.6275,14.6275,14.3693,14.3996,34000.0
2008-04-21 11:00:00,18.98,19.06,18.95,19.02,21800.0,14.4148,14.4756,14.392,14.4452,21800.0
2008-04-21 11:30:00,19.01,19.09,19.0,19.04,13000.0,14.4376,14.4984,14.43,14.4604,13000.0
2008-04-21 12:00:00,19.05,19.2,18.95,19.17,19900.0,14.468,14.5819,14.392,14.5591,19900.0
2008-04-21 12:30:00,19.17,19.27,19.14,19.27,18100.0,14.5591,14.6351,14.5363,14.6351,18100.0
2008-04-21 13:00:00,19.26,19.39,19.26,19.31,30900.0,14.6275,14.7262,14.6275,14.6654,30900.0
2008-04-21 13:30:00,19.31,19.36,19.26,19.26,42700.0,14.6654,14.7034,14.6275,14.6275,42700.0
2008-04-21 14:00:00,19.26,19.28,19.14,19.21,35400.0,14.6275,14.6427,14.5363,14.5895,35400.0
2008-04-21 14:30:00,19.22,19.43,19.18,19.43,39800.0,14.5971,14.7566,14.5667,14.7566,39800.0
2008-04-21 15:00:00,19.42,19.54,19.41,19.44,70200.0,14.749,14.8401,14.7414,14.7642,70200.0
2008-04-21 15:30:00,19.44,19.49,19.37,19.43,96700.0,14.7642,14.8022,14.711,14.7566,96700.0
2008-04-22 09:30:00,19.32,19.32,18.9,18.97,58000.0,14.673,14.673,14.3541,14.4072,58000.0
2008-04-22 10:00:00,18.98,19.01,18.71,18.71,63400.0,14.4148,14.4376,14.2098,14.2098,63400.0
2008-04-22 10:30:00,18.72,18.99,18.72,18.81,42500.0,14.2174,14.4224,14.2174,14.2857,42500.0
2008-04-22 11:00:00,18.82,18.98,18.79,18.9,31400.0,14.2933,14.4148,14.2705,14.3541,31400.0
2008-04-22 11:30:00,18.89,18.94,18.8,18.85,50400.0,14.3465,14.3844,14.2781,14.3161,50400.0
2008-04-22 12:00:00,18.85,18.91,18.8,18.83,28600.0,14.3161,14.3617,14.2781,14.3009,28600.0
2008-04-22 12:30:00,18.84,18.85,18.72,18.81,57200.0,14.3085,14.3161,14.2174,14.2857,57200.0
2008-04-22 13:00:00,18.81,18.86,18.72,18.84,24900.0,14.2857,14.3237,14.2174,14.3085,24900.0
2008-04-22 13:30:00,18.84,18.87,18.78,18.84,21000.0,14.3085,14.3313,14.2629,14.3085,21000.0
2008-04-22 14:00:00,18.84,18.84,18.65,18.74,48000.0,14.3085,14.3085,14.1642,14.2325,48000.0
2008-04-22 14:30:00,18.73,18.79,18.65,18.72,48900.0,14.225,14.2705,14.1642,14.2174,48900.0
2008-04-22 15:00:00,18.72,18.84,18.66,18.79,46800.0,14.2174,14.3085,14.1718,14.2705,46800.0
2008-04-22 15:30:00,18.8,18.91,18.71,18.78,117000.0,14.2781,14.3617,14.2098,14.2629,117000.0
2008-04-23 09:30:00,19.18,19.18,18.65,18.73,48100.0,14.5667,14.5667,14.1642,14.225,48100.0
2008-04-23 10:00:00,18.69,18.97,18.67,18.94,54800.0,14.1946,14.4072,14.1794,14.3844,54800.0
2008-04-23 10:30:00,18.97,19.15,18.91,19.13,75200.0,14.4072,14.5439,14.3617,14.5287,75200.0
2008-04-23 11:00:00,19.12,19.13,19.06,19.09,27000.0,14.5211,14.5287,14.4756,14.4984,27000.0
2008-04-23 11:30:00,19.09,19.1,19.03,19.09,12800.0,14.4984,14.506,14.4528,14.4984,12800.0
2008-04-23 12:00:00,19.09,19.1,18.95,18.95,19800.0,14.4984,14.506,14.392,14.392,19800.0
2008-04-23 12:30:00,18.96,18.99,18.86,18.91,27600.0,14.3996,14.4224,14.3237,14.3617,27600.0
2008-04-23 13:00:00,18.91,18.97,18.87,18.89,12300.0,14.3617,14.4072,14.3313,14.3465,12300.0
2008-04-23 13:30:00,18.88,18.98,18.86,18.93,16400.0,14.3389,14.4148,14.3237,14.3768,16400.0
2008-04-23 14:00:00,18.95,18.98,18.9,18.96,20800.0,14.392,14.4148,14.3541,14.3996,20800.0
2008-04-23 14:30:00,18.96,19.0,18.93,18.97,21600.0,14.3996,14.43,14.3768,14.4072,21600.0
2008-04-23 15:00:00,18.98,19.07,18.97,18.97,38300.0,14.4148,14.4832,14.4072,14.4072,38300.0
2008-04-23 15:30:00,18.98,19.02,18.87,18.95,73700.0,14.4148,14.4452,14.3313,14.392,73700.0
2008-04-24 09:30:00,18.95,19.07,18.88,18.95,52100.0,14.392,14.4832,14.3389,14.392,52100.0
2008-04-24 10:00:00,18.95,18.98,18.9,18.96,73500.0,14.392,14.4148,14.3541,14.3996,73500.0
2008-04-24 10:30:00,18.97,19.0,18.92,18.99,80100.0,14.4072,14.43,14.3693,14.4224,80100.0
2008-04-24 11:00:00,19.0,19.07,18.99,19.07,64600.0,14.43,14.4832,14.4224,14.4832,64600.0
2008-04-24 11:30:00,19.07,19.16,19.04,19.14,101400.0,14.4832,14.5515,14.4604,14.5363,101400.0
2008-04-24 12:00:00,19.14,19.21,19.12,19.2,106300.0,14.5363,14.5895,14.5211,14.5819,106300.0
2008-04-24 12:30:00,19.2,19.25,19.15,19.24,64800.0,14.5819,14.6199,14.5439,14.6123,64800.0
2008-04-24 13:00:00,19.23,19.5,19.21,19.44,74700.0,14.6047,14.8097,14.5895,14.7642,74700.0
2008-04-24 13:30:00,19.42,19.53,19.41,19.53,27500.0,14.749,14.8325,14.7414,14.8325,27500.0
2008-04-24 14:00:00,19.54,19.88,19.52,19.85,70000.0,14.8401,15.0983,14.8249,15.0756,70000.0
2008-04-24 14:30:00,19.84,19.99,19.79,19.94,67800.0,15.068,15.1819,15.03,15.1439,67800.0
2008-04-24 15:00:00,19.94,19.99,19.85,19.93,54500.0,15.1439,15.1819,15.0756,15.1363,54500.0
2008-04-24 15:30:00,19.91,19.95,19.53,19.69,155300.0,15.1211,15.1515,14.8325,14.954,155300.0
2008-04-25 09:30:00,19.78,20.11,19.78,19.84,56500.0,15.0224,15.273,15.0224,15.068,56500.0
2008-04-25 10:00:00,19.83,19.93,19.78,19.85,65000.0,15.0604,15.1363,15.0224,15.0756,65000.0
2008-04-25 10:30:00,19.83,19.9,19.74,19.79,44400.0,15.0604,15.1135,14.992,15.03,44400.0
2008-04-25 11:00:00,19.8,19.87,19.63,19.68,53700.0,15.0376,15.0908,14.9085,14.9465,53700.0
2008-04-25 11:30:00,19.69,19.84,19.67,19.84,19200.0,14.954,15.068,14.9389,15.068,19200.0
2008-04-25 12:00:00,19.84,19.92,19.8,19.85,15800.0,15.068,15.1287,15.0376,15.0756,15800.0
2008-04-25 12:30:00,19.86,19.91,19.81,19.87,13600.0,15.0832,15.1211,15.0452,15.0908,13600.0
2008-04-25 13:00:00,19.87,19.95,19.84,19.86,38000.0,15.0908,15.1515,15.068,15.0832,38000.0
2008-04-25 13:30:00,19.85,20.0,19.83,20.0,29600.0,15.0756,15.1895,15.0604,15.1895,29600.0
2008-04-25 14:00:00,20.0,20.0,19.92,19.95,28100.0,15.1895,15.1895,15.1287,15.1515,28100.0
2008-04-25 14:30:00,19.97,19.99,19.95,19.98,27100.0,15.1667,15.1819,15.1515,15.1743,27100.0
2008-04-25 15:00:00,19.98,20.12,19.97,20.05,52500.0,15.1743,15.2806,15.1667,15.2275,52500.0
2008-04-25 15:30:00,20.06,20.13,19.99,20.1,75200.0,15.2351,15.2882,15.1819,15.2654,75200.0
2008-04-28 09:30:00,20.03,20.28,20.03,20.26,44500.0,15.2123,15.4021,15.2123,15.3869,44500.0
2008-04-28 10:00:00,20.25,20.33,20.1,20.3,28400.0,15.3794,15.4401,15.2654,15.4173,28400.0
2008-04-28 10:30:00,20.29,20.48,20.25,20.41,57400.0,15.4097,15.554,15.3794,15.5009,57400.0
2008-04-28 11:00:00,20.41,20.41,20.31,20.36,27600.0,15.5009,15.5009,15.4249,15.4629,27600.0
2008-04-28 11:30:00,20.34,20.37,20.29,20.31,15700.0,15.4477,15.4705,15.4097,15.4249,15700.0
2008-04-28 12:00:00,20.31,20.33,20.22,20.32,22700.0,15.4249,15.4401,15.3566,15.4325,22700.0
2008-04-28 12:30:00,20.31,20.32,20.25,20.27,13000.0,15.4249,15.4325,15.3794,15.3945,13000.0
2008-04-28 13:00:00,20.28,20.32,20.24,20.32,21000.0,15.4021,15.4325,15.3718,15.4325,21000.0
2008-04-28 13:30:00,20.33,20.39,20.32,20.37,15200.0,15.4401,15.4857,15.4325,15.4705,15200.0
2008-04-28 14:00:00,20.38,20.4,20.34,20.36,26700.0,15.4781,15.4933,15.4477,15.4629,26700.0
2008-04-28 14:30:00,20.36,20.42,20.34,20.41,44500.0,15.4629,15.5085,15.4477,15.5009,44500.0
2008-04-28 15:00:00,20.41,20.43,20.33,20.35,50600.0,15.5009,15.5161,15.4401,15.4553,50600.0
2008-04-28 15:30:00,20.34,20.36,20.24,20.32,78000.0,15.4477,15.4629,15.3718,15.4325,78000.0
2008-04-29 09:30:00,20.25,20.43,20.24,20.35,24100.0,15.3794,15.5161,15.3718,15.4553,24100.0
2008-04-29 10:00:00,20.37,20.43,20.29,20.39,22400.0,15.4705,15.5161,15.4097,15.4857,22400.0
2008-04-29 10:30:00,20.39,20.41,20.3,20.36,31900.0,15.4857,15.5009,15.4173,15.4629,31900.0
2008-04-29 11:00:00,20.38,20.38,20.3,20.33,19600.0,15.4781,15.4781,15.4173,15.4401,19600.0
2008-04-29 11:30:00,20.3,20.34,20.15,20.15,27200.0,15.4173,15.4477,15.3034,15.3034,27200.0
2008-04-29 12:00:00,20.16,20.33,20.16,20.31,8800.0,15.311,15.4401,15.311,15.4249,8800.0
2008-04-29 12:30:00,20.31,20.32,20.2,20.21,15100.0,15.4249,15.4325,15.3414,15.349,15100.0
2008-04-29 13:00:00,20.2,20.3,20.18,20.3,10400.0,15.3414,15.4173,15.3262,15.4173,10400.0
2008-04-29 13:30:00,20.3,20.3,20.24,20.25,13800.0,15.4173,15.4173,15.3718,15.3794,13800.0
2008-04-29 14:00:00,20.24,20.3,20.21,20.29,15200.0,15.3718,15.4173,15.349,15.4097,15200.0
2008-04-29 14:30:00,20.28,20.35,20.26,20.35,34800.0,15.4021,15.4553,15.3869,15.4553,34800.0
2008-04-29 15:00:00,20.35,20.36,20.3,20.34,26000.0,15.4553,15.4629,15.4173,15.4477,26000.0
2008-04-29 15:30:00,20.36,20.37,20.21,20.31,70300.0,15.4629,15.4705,15.349,15.4249,70300.0
2008-04-30 09:30:00,20.38,20.52,20.36,20.42,28400.0,15.4781,15.5844,15.4629,15.5085,28400.0
2008-04-30 10:00:00,20.42,20.48,20.36,20.46,32200.0,15.5085,15.554,15.4629,15.5388,32200.0
2008-04-30 10:30:00,20.46,20.54,20.45,20.51,39800.0,15.5388,15.5996,15.5312,15.5768,39800.0
2008-04-30 11:00:00,20.54,20.67,20.52,20.63,36300.0,15.5996,15.6983,15.5844,15.668,36300.0
2008-04-30 11:30:00,20.63,20.64,20.54,20.61,16300.0,15.668,15.6755,15.5996,15.6528,16300.0
2008-04-30 12:00:00,20.61,20.64,20.59,20.6,14300.0,15.6528,15.6755,15.6376,15.6452,14300.0
2008-04-30 12:30:00,20.6,20.62,20.57,20.6,19900.0,15.6452,15.6604,15.6224,15.6452,19900.0
2008-04-30 13:00:00,20.61,20.68,20.61,20.63,14800.0,15.6528,15.7059,15.6528,15.668,14800.0
2008-04-30 13:30:00,20.63,20.64,20.53,20.6,14900.0,15.668,15.6755,15.592,15.6452,14900.0
2008-04-30 14:00:00,20.59,20.69,20.45,20.59,74300.0,15.6376,15.7135,15.5312,15.6376,74300.0
2008-04-30 14:30:00,20.57,20.65,20.35,20.35,46700.0,15.6224,15.6831,15.4553,15.4553,46700.0
2008-04-30 15:00:00,20.35,20.37,20.2,20.22,49300.0,15.4553,15.4705,15.3414,15.3566,49300.0
2008-04-30 15:30:00,20.2,20.38,20.2,20.29,56800.0,15.3414,15.4781,15.3414,15.4097,56800.0
2008-05-01 09:30:00,20.28,20.49,20.25,20.46,43700.0,15.4021,15.5616,15.3794,15.5388,43700.0
2008-05-01 10:00:00,20.48,20.63,20.47,20.63,40300.0,15.554,15.668,15.5464,15.668,40300.0
2008-05-01 10:30:00,20.64,20.75,20.61,20.75,23200.0,15.6755,15.7591,15.6528,15.7591,23200.0
2008-05-01 11:00:00,20.73,20.88,20.72,20.87,37900.0,15.7439,15.8578,15.7363,15.8502,37900.0
2008-05-01 11:30:00,20.86,20.89,20.84,20.86,48400.0,15.8426,15.8654,15.8274,15.8426,48400.0
2008-05-01 12:00:00,20.88,20.98,20.84,20.92,50000.0,15.8578,15.9338,15.8274,15.8882,50000.0
2008-05-01 12:30:00,20.94,21.25,20.94,21.23,70600.0,15.9034,16.1388,15.9034,16.1236,70600.0
2008-05-01 13:00:00,21.24,21.36,21.21,21.35,49500.0,16.1312,16.2224,16.1084,16.2148,49500.0
2008-05-01 13:30:00,21.35,21.37,21.15,21.17,43100.0,16.2148,16.23,16.0629,16.0781,43100.0
2008-05-01 14:00:00,21.17,21.31,21.17,21.21,53300.0,16.0781,16.1844,16.0781,16.1084,53300.0
2008-05-01 14:30:00,21.22,21.3,21.22,21.28,68400.0,16.116,16.1768,16.116,16.1616,68400.0
2008-05-01 15:00:00,21.28,21.3,21.19,21.26,74500.0,16.1616,16.1768,16.0933,16.1464,74500.0
2008-05-01 15:30:00,21.26,21.34,21.25,21.34,164400.0,16.1464,16.2072,16.1388,16.2072,164400.0
2008-05-02 09:30:00,21.49,21.5,21.31,21.33,41800.0,16.3211,16.3287,16.1844,16.1996,41800.0
2008-05-02 10:00:00,21.34,21.66,21.34,21.65,32700.0,16.2072,16.4502,16.2072,16.4426,32700.0
2008-05-02 10:30:00,21.62,21.65,21.4,21.44,23400.0,16.4198,16.4426,16.2527,16.2831,23400.0
2008-05-02 11:00:00,21.45,21.5,21.42,21.43,24900.0,16.2907,16.3287,16.2679,16.2755,24900.0
2008-05-02 11:30:00,21.43,21.43,21.25,21.25,34400.0,16.2755,16.2755,16.1388,16.1388,34400.0
2008-05-02 12:00:00,21.25,21.26,21.09,21.21,31800.0,16.1388,16.1464,16.0173,16.1084,31800.0
2008-05-02 12:30:00,21.2,21.24,21.2,21.22,21600.0,16.1009,16.1312,16.1009,16.116,21600.0
2008-05-02 13:00:00,21.2,21.21,21.09,21.1,18800.0,16.1009,16.1084,16.0173,16.0249,18800.0
2008-05-02 13:30:00,21.11,21.15,21.05,21.14,19600.0,16.0325,16.0629,15.9869,16.0553,19600.0
2008-05-02 14:00:00,21.13,21.17,21.04,21.13,25500.0,16.0477,16.0781,15.9793,16.0477,25500.0
2008-05-02 14:30:00,21.1,21.19,21.05,21.13,33300.0,16.0249,16.0933,15.9869,16.0477,33300.0
2008-05-02 15:00:00,21.13,21.33,21.08,21.32,50300.0,16.0477,16.1996,16.0097,16.192,50300.0
2008-05-02 15:30:00,21.32,21.32,21.07,21.13,108700.0,16.192,16.192,16.0021,16.0477,108700.0
2008-05-05 09:30:00,21.12,21.33,21.07,21.29,41700.0,16.0401,16.1996,16.0021,16.1692,41700.0
2008-05-05 10:00:00,21.31,21.43,21.06,21.06,59100.0,16.1844,16.2755,15.9945,15.9945,59100.0
2008-05-05 10:30:00,21.06,21.15,20.83,20.83,78800.0,15.9945,16.0629,15.8198,15.8198,78800.0
2008-05-05 11:00:00,20.83,20.93,20.82,20.93,20300.0,15.8198,15.8958,15.8123,15.8958,20300.0
2008-05-05 11:30:00,20.96,21.09,20.96,21.05,21000.0,15.9186,16.0173,15.9186,15.9869,21000.0
2008-05-05 12:00:00,21.05,21.08,20.98,20.98,13800.0,15.9869,16.0097,15.9338,15.9338,13800.0
2008-05-05 12:30:00,20.99,21.07,20.98,21.07,15800.0,15.9414,16.0021,15.9338,16.0021,15800.0
2008-05-05 13:00:00,21.07,21.08,20.97,20.97,10400.0,16.0021,16.0097,15.9262,15.9262,10400.0
2008-05-05 13:30:00,20.97,20.99,20.85,20.86,16600.0,15.9262,15.9414,15.835,15.8426,16600.0
2008-05-05 14:00:00,20.87,21.0,20.87,20.95,29400.0,15.8502,15.949,15.8502,15.911,29400.0
2008-05-05 14:30:00,20.94,20.95,20.87,20.92,17200.0,15.9034,15.911,15.8502,15.8882,17200.0
2008-05-05 15:00:00,20.9,20.98,20.89,20.97,43000.0,15.873,15.9338,15.8654,15.9262,43000.0
2008-05-05 15:30:00,20.96,20.98,20.87,20.97,109300.0,15.9186,15.9338,15.8502,15.9262,109300.0
2008-05-06 09:30:00,20.8,20.88,20.75,20.8,31000.0,15.7971,15.8578,15.7591,15.7971,31000.0
2008-05-06 10:00:00,20.81,20.89,20.76,20.82,28600.0,15.8047,15.8654,15.7667,15.8123,28600.0
2008-05-06 10:30:00,20.82,20.95,20.81,20.95,24500.0,15.8123,15.911,15.8047,15.911,24500.0
2008-05-06 11:00:00,20.96,20.96,20.82,20.86,56200.0,15.9186,15.9186,15.8123,15.8426,56200.0
2008-05-06 11:30:00,20.84,20.92,20.82,20.89,22500.0,15.8274,15.8882,15.8123,15.8654,22500.0
2008-05-06 12:00:00,20.92,21.03,20.91,20.96,61400.0,15.8882,15.9717,15.8806,15.9186,61400.0
2008-05-06 12:30:00,20.96,21.02,20.95,21.02,23200.0,15.9186,15.9641,15.911,15.9641,23200.0
2008-05-06 13:00:00,21.02,21.04,20.95,21.04,41600.0,15.9641,15.9793,15.911,15.9793,41600.0
2008-05-06 13:30:00,21.04,21.04,21.01,21.02,30900.0,15.9793,15.9793,15.9566,15.9641,30900.0
2008-05-06 14:00:00,21.02,21.02,20.91,20.96,29000.0,15.9641,15.9641,15.8806,15.9186,29000.0
2008-05-06 14:30:00,20.99,21.0,20.94,20.98,63700.0,15.9414,15.949,15.9034,15.9338,63700.0
2008-05-06 15:00:00,20.98,21.06,20.97,21.04,76400.0,15.9338,15.9945,15.9262,15.9793,76400.0
2008-05-06 15:30:00,21.04,21.12,20.93,21.0,101700.0,15.9793,16.0401,15.8958,15.949,101700.0
2008-05-07 09:30:00,21.45,22.21,21.17,21.75,141000.0,16.2907,16.8679,16.0781,16.5186,141000.0
2008-05-07 10:00:00,21.79,22.0,21.74,21.95,113800.0,16.5489,16.7084,16.511,16.6705,113800.0
2008-05-07 10:30:00,21.98,22.21,21.92,22.15,92900.0,16.6932,16.8679,16.6477,16.8224,92900.0
2008-05-07 11:00:00,22.14,22.33,22.06,22.19,127300.0,16.8148,16.9591,16.754,16.8527,127300.0
2008-05-07 11:30:00,22.15,22.2,21.94,22.13,164000.0,16.8224,16.8603,16.6629,16.8072,164000.0
2008-05-07 12:00:00,22.11,22.19,22.07,22.12,91200.0,16.792,16.8527,16.7616,16.7996,91200.0
2008-05-07 12:30:00,22.12,22.17,22.04,22.05,52900.0,16.7996,16.8375,16.7388,16.7464,52900.0
2008-05-07 13:00:00,22.06,22.15,22.0,22.05,35500.0,16.754,16.8224,16.7084,16.7464,35500.0
2008-05-07 13:30:00,22.06,22.19,22.03,22.17,47200.0,16.754,16.8527,16.7312,16.8375,47200.0
2008-05-07 14:00:00,22.16,22.19,22.11,22.19,47600.0,16.8299,16.8527,16.792,16.8527,47600.0
2008-05-07 14:30:00,22.18,22.19,22.0,22.04,60900.0,16.8451,16.8527,16.7084,16.7388,60900.0
2008-05-07 15:00:00,22.04,22.15,21.87,22.06,126800.0,16.7388,16.8224,16.6097,16.754,126800.0
2008-05-07 15:30:00,22.07,22.14,21.82,22.04,148200.0,16.7616,16.8148,16.5717,16.7388,148200.0
2008-05-08 09:30:00,22.11,22.9,22.11,22.76,143600.0,16.792,17.392,16.792,17.2856,143600.0
2008-05-08 10:00:00,22.74,22.81,22.39,22.56,85800.0,17.2704,17.3236,17.0046,17.1337,85800.0
2008-05-08 10:30:00,22.54,22.6,22.26,22.57,42600.0,17.1185,17.1641,16.9059,17.1413,42600.0
2008-05-08 11:00:00,22.52,22.59,22.36,22.53,27700.0,17.1034,17.1565,16.9818,17.111,27700.0
2008-05-08 11:30:00,22.53,22.6,22.43,22.53,23100.0,17.111,17.1641,17.035,17.111,23100.0
2008-05-08 12:00:00,22.53,22.58,22.44,22.45,18500.0,17.111,17.1489,17.0426,17.0502,18500.0
2008-05-08 12:30:00,22.45,22.52,22.32,22.35,19000.0,17.0502,17.1034,16.9515,16.9742,19000.0
2008-05-08 13:00:00,22.36,22.58,22.36,22.56,25000.0,16.9818,17.1489,16.9818,17.1337,25000.0
2008-05-08 13:30:00,22.56,22.65,22.52,22.56,41800.0,17.1337,17.2021,17.1034,17.1337,41800.0
2008-05-08 14:00:00,22.56,22.6,22.33,22.34,39000.0,17.1337,17.1641,16.9591,16.9667,39000.0
2008-05-08 14:30:00,22.34,22.38,22.24,22.25,40900.0,16.9667,16.997,16.8907,16.8983,40900.0
2008-05-08 15:00:00,22.24,22.32,21.97,22.04,95800.0,16.8907,16.9515,16.6856,16.7388,95800.0
2008-05-08 15:30:00,22.06,22.13,21.93,22.11,140200.0,16.754,16.8072,16.6553,16.792,140200.0
2008-05-09 09:30:00,21.97,22.07,21.89,21.89,58100.0,16.6856,16.7616,16.6249,16.6249,58100.0
2008-05-09 10:00:00,21.91,22.0,21.82,21.9,62700.0,16.6401,16.7084,16.5717,16.6325,62700.0
2008-05-09 10:30:00,21.9,22.06,21.85,21.9,56800.0,16.6325,16.754,16.5945,16.6325,56800.0
2008-05-09 11:00:00,21.88,21.9,21.76,21.81,32200.0,16.6173,16.6325,16.5262,16.5641,32200.0
2008-05-09 11:30:00,21.8,21.81,21.69,21.77,36800.0,16.5565,16.5641,16.473,16.5338,36800.0
2008-05-09 12:00:00,21.77,21.78,21.72,21.72,20600.0,16.5338,16.5413,16.4958,16.4958,20600.0
2008-05-09 12:30:00,21.71,21.81,21.71,21.79,11600.0,16.4882,16.5641,16.4882,16.5489,11600.0
2008-05-09 13:00:00,21.79,21.8,21.77,21.78,15700.0,16.5489,16.5565,16.5338,16.5413,15700.0
2008-05-09 13:30:00,21.78,21.91,21.75,21.89,29500.0,16.5413,16.6401,16.5186,16.6249,29500.0
2008-05-09 14:00:00,21.88,21.92,21.81,21.83,26200.0,16.6173,16.6477,16.5641,16.5793,26200.0
2008-05-09 14:30:00,21.83,21.88,21.77,21.87,26500.0,16.5793,16.6173,16.5338,16.6097,26500.0
2008-05-09 15:00:00,21.88,21.99,21.84,21.98,36900.0,16.6173,16.7008,16.5869,16.6932,36900.0
2008-05-09 15:30:00,21.99,22.02,21.9,21.94,48600.0,16.7008,16.7236,16.6325,16.6629,48600.0
2008-05-12 09:30:00,22.03,22.36,22.01,22.3,34900.0,16.7312,16.9818,16.716,16.9363,34900.0
2008-05-12 10:00:00,22.31,22.31,22.11,22.14,26000.0,16.9439,16.9439,16.792,16.8148,26000.0
2008-05-12 10:30:00,22.15,22.42,22.15,22.36,63600.0,16.8224,17.0274,16.8224,16.9818,63600.0
2008-05-12 11:00:00,22.38,22.39,22.32,22.36,27300.0,16.997,17.0046,16.9515,16.9818,27300.0
2008-05-12 11:30:00,22.36,22.51,22.36,22.49,19900.0,16.9818,17.0958,16.9818,17.0806,19900.0
2008-05-12 12:00:00,22.48,22.54,22.47,22.52,21600.0,17.073,17.1185,17.0654,17.1034,21600.0
2008-05-12 12:30:00,22.53,22.54,22.4,22.4,28000.0,17.111,17.1185,17.0122,17.0122,28000.0
2008-05-12 13:00:00,22.4,22.4,22.3,22.3,14600.0,17.0122,17.0122,16.9363,16.9363,14600.0
2008-05-12 13:30:00,22.29,22.3,22.23,22.26,13000.0,16.9287,16.9363,16.8831,16.9059,13000.0
2008-05-12 14:00:00,22.27,22.41,22.26,22.4,36300.0,16.9135,17.0198,16.9059,17.0122,36300.0
2008-05-12 14:30:00,22.4,22.42,22.39,22.42,33500.0,17.0122,17.0274,17.0046,17.0274,33500.0
2008-05-12 15:00:00,22.42,22.44,22.38,22.4,49800.0,17.0274,17.0426,16.997,17.0122,49800.0
2008-05-12 15:30:00,22.41,22.42,22.36,22.37,81100.0,17.0198,17.0274,16.9818,16.9894,81100.0
2008-05-13 09:30:00,22.41,22.51,22.23,22.31,38200.0,17.0198,17.0958,16.8831,16.9439,38200.0
2008-05-13 10:00:00,22.31,22.38,22.2,22.36,35400.0,16.9439,16.997,16.8603,16.9818,35400.0
2008-05-13 10:30:00,22.33,22.42,22.2,22.25,21500.0,16.9591,17.0274,16.8603,16.8983,21500.0
2008-05-13 11:00:00,22.25,22.26,22.17,22.2,17800.0,16.8983,16.9059,16.8375,16.8603,17800.0
2008-05-13 11:30:00,22.22,22.34,22.18,22.33,23700.0,16.8755,16.9667,16.8451,16.9591,23700.0
2008-05-13 12:00:00,22.33,22.34,22.29,22.34,17200.0,16.9591,16.9667,16.9287,16.9667,17200.0
2008-05-13 12:30:00,22.32,22.36,22.25,22.28,11100.0,16.9515,16.9818,16.8983,16.9211,11100.0
2008-05-13 13:00:00,22.28,22.3,22.22,22.3,17600.0,16.9211,16.9363,16.8755,16.9363,17600.0
2008-05-13 13:30:00,22.3,22.38,22.29,22.38,12600.0,16.9363,16.997,16.9287,16.997,12600.0
2008-05-13 14:00:00,22.38,22.41,22.35,22.36,12400.0,16.997,17.0198,16.9742,16.9818,12400.0
2008-05-13 14:30:00,22.35,22.43,22.34,22.42,20300.0,16.9742,17.035,16.9667,17.0274,20300.0
2008-05-13 15:00:00,22.43,22.5,22.42,22.45,25100.0,17.035,17.0882,17.0274,17.0502,25100.0
2008-05-13 15:30:00,22.47,22.55,22.45,22.55,37000.0,17.0654,17.1261,17.0502,17.1261,37000.0
2008-05-14 09:30:00,22.59,22.89,22.58,22.86,48700.0,17.1565,17.3844,17.1489,17.3616,48700.0
2008-05-14 10:00:00,22.88,22.95,22.84,22.93,23600.0,17.3768,17.4299,17.3464,17.4147,23600.0
2008-05-14 10:30:00,22.94,22.98,22.9,22.91,17700.0,17.4223,17.4527,17.392,17.3996,17700.0
2008-05-14 11:00:00,22.91,22.98,22.91,22.95,28200.0,17.3996,17.4527,17.3996,17.4299,28200.0
2008-05-14 11:30:00,22.95,22.95,22.82,22.94,25600.0,17.4299,17.4299,17.3312,17.4223,25600.0
2008-05-14 12:00:00,22.94,22.98,22.94,22.95,7600.0,17.4223,17.4527,17.4223,17.4299,7600.0
2008-05-14 12:30:00,22.95,22.98,22.94,22.98,10100.0,17.4299,17.4527,17.4223,17.4527,10100.0
2008-05-14 13:00:00,22.98,23.04,22.97,23.01,30200.0,17.4527,17.4983,17.4451,17.4755,30200.0
2008-05-14 13:30:00,23.02,23.04,23.0,23.01,20400.0,17.4831,17.4983,17.4679,17.4755,20400.0
2008-05-14 14:00:00,23.01,23.01,22.89,22.92,37100.0,17.4755,17.4755,17.3844,17.4071,37100.0
2008-05-14 14:30:00,22.93,22.97,22.87,22.93,32000.0,17.4147,17.4451,17.3692,17.4147,32000.0
2008-05-14 15:00:00,22.91,22.93,22.59,22.7,70000.0,17.3996,17.4147,17.1565,17.2401,70000.0
2008-05-14 15:30:00,22.7,22.78,22.55,22.72,62800.0,17.2401,17.3008,17.1261,17.2553,62800.0
2008-05-15 09:30:00,22.68,22.93,22.3,22.36,73800.0,17.2249,17.4147,16.9363,16.9818,73800.0
2008-05-15 10:00:00,22.37,22.41,22.17,22.34,48300.0,16.9894,17.0198,16.8375,16.9667,48300.0
2008-05-15 10:30:00,22.35,22.62,22.35,22.45,40400.0,16.9742,17.1793,16.9742,17.0502,40400.0
2008-05-15 11:00:00,22.48,22.6,22.35,22.39,23500.0,17.073,17.1641,16.9742,17.0046,23500.0
2008-05-15 11:30:00,22.4,22.45,22.36,22.43,12500.0,17.0122,17.0502,16.9818,17.035,12500.0
2008-05-15 12:00:00,22.45,22.52,22.39,22.49,54100.0,17.0502,17.1034,17.0046,17.0806,54100.0
2008-05-15 12:30:00,22.49,22.6,22.49,22.59,14200.0,17.0806,17.1641,17.0806,17.1565,14200.0
2008-05-15 13:00:00,22.6,22.69,22.58,22.61,13100.0,17.1641,17.2325,17.1489,17.1717,13100.0
2008-05-15 13:30:00,22.62,22.62,22.56,22.62,9400.0,17.1793,17.1793,17.1337,17.1793,9400.0
2008-05-15 14:00:00,22.63,22.75,22.51,22.52,16900.0,17.1869,17.278,17.0958,17.1034,16900.0
2008-05-15 14:30:00,22.52,22.66,22.5,22.64,15400.0,17.1034,17.2097,17.0882,17.1945,15400.0
2008-05-15 15:00:00,22.65,22.74,22.61,22.63,23700.0,17.2021,17.2704,17.1717,17.1869,23700.0
2008-05-15 15:30:00,22.62,22.76,22.59,22.66,55900.0,17.1793,17.2856,17.1565,17.2097,55900.0
2008-05-16 09:30:00,22.81,22.81,22.42,22.42,81500.0,17.3236,17.3236,17.0274,17.0274,81500.0
2008-05-16 10:00:00,22.43,22.53,22.41,22.5,50200.0,17.035,17.111,17.0198,17.0882,50200.0
2008-05-16 10:30:00,22.51,22.6,22.43,22.44,39900.0,17.0958,17.1641,17.035,17.0426,39900.0
2008-05-16 11:00:00,22.43,22.49,22.4,22.49,34200.0,17.035,17.0806,17.0122,17.0806,34200.0
2008-05-16 11:30:00,22.48,22.52,22.43,22.48,23200.0,17.073,17.1034,17.035,17.073,23200.0
2008-05-16 12:00:00,22.48,22.54,22.44,22.53,19300.0,17.073,17.1185,17.0426,17.111,19300.0
2008-05-16 12:30:00,22.54,22.61,22.5,22.6,23400.0,17.1185,17.1717,17.0882,17.1641,23400.0
2008-05-16 13:00:00,22.61,22.61,22.48,22.54,18000.0,17.1717,17.1717,17.073,17.1185,18000.0
2008-05-16 13:30:00,22.53,22.53,22.45,22.47,15900.0,17.111,17.111,17.0502,17.0654,15900.0
2008-05-16 14:00:00,22.48,22.49,22.42,22.45,26600.0,17.073,17.0806,17.0274,17.0502,26600.0
2008-05-16 14:30:00,22.46,22.69,22.46,22.65,65200.0,17.0578,17.2325,17.0578,17.2021,65200.0
2008-05-16 15:00:00,22.65,22.71,22.56,22.61,88900.0,17.2021,17.2477,17.1337,17.1717,88900.0
2008-05-16 15:30:00,22.6,22.69,22.52,22.53,136200.0,17.1641,17.2325,17.1034,17.111,136200.0
2008-05-19 09:30:00,22.58,23.05,22.5,22.95,47000.0,17.1489,17.5059,17.0882,17.4299,47000.0
2008-05-19 10:00:00,22.94,23.15,22.88,23.11,61400.0,17.4223,17.5818,17.3768,17.5514,61400.0
2008-05-19 10:30:00,23.11,23.48,23.09,23.4,76400.0,17.5514,17.8325,17.5363,17.7717,76400.0
2008-05-19 11:00:00,23.37,23.76,23.31,23.73,151800.0,17.7489,18.0451,17.7033,18.0223,151800.0
2008-05-19 11:30:00,23.72,23.88,23.67,23.69,67000.0,18.0147,18.1362,17.9768,17.9919,67000.0
2008-05-19 12:00:00,23.68,23.98,23.68,23.96,46200.0,17.9843,18.2122,17.9843,18.197,46200.0
2008-05-19 12:30:00,23.98,24.09,23.87,24.04,72800.0,18.2122,18.2957,18.1286,18.2578,72800.0
2008-05-19 13:00:00,24.04,24.12,23.79,23.93,89400.0,18.2578,18.3185,18.0679,18.1742,89400.0
2008-05-19 13:30:00,23.94,23.98,23.8,23.8,52300.0,18.1818,18.2122,18.0755,18.0755,52300.0
2008-05-19 14:00:00,23.8,23.8,23.55,23.62,51400.0,18.0755,18.0755,17.8856,17.9388,51400.0
2008-05-19 14:30:00,23.64,23.64,23.54,23.6,30000.0,17.954,17.954,17.878,17.9236,30000.0
2008-05-19 15:00:00,23.6,23.66,23.51,23.56,54400.0,17.9236,17.9692,17.8552,17.8932,54400.0
2008-05-19 15:30:00,23.56,23.57,23.2,23.32,187300.0,17.8932,17.9008,17.6198,17.7109,187300.0
2008-05-20 09:30:00,23.24,23.53,23.09,23.35,122900.0,17.6502,17.8704,17.5363,17.7337,122900.0
2008-05-20 10:00:00,23.34,23.36,23.16,23.19,33400.0,17.7261,17.7413,17.5894,17.6122,33400.0
2008-05-20 10:30:00,23.19,23.35,23.09,23.17,115500.0,17.6122,17.7337,17.5363,17.597,115500.0
2008-05-20 11:00:00,23.14,23.15,23.03,23.11,28300.0,17.5742,17.5818,17.4907,17.5514,28300.0
2008-05-20 11:30:00,23.13,23.29,23.11,23.22,32800.0,17.5666,17.6882,17.5514,17.635,32800.0
2008-05-20 12:00:00,23.23,23.47,23.2,23.4,28700.0,17.6426,17.8249,17.6198,17.7717,28700.0
2008-05-20 12:30:00,23.4,23.51,23.36,23.48,83800.0,17.7717,17.8552,17.7413,17.8325,83800.0
2008-05-20 13:00:00,23.49,23.51,23.34,23.34,26700.0,17.84,17.8552,17.7261,17.7261,26700.0
2008-05-20 13:30:00,23.36,23.51,23.34,23.34,14300.0,17.7413,17.8552,17.7261,17.7261,14300.0
2008-05-20 14:00:00,23.35,23.39,23.11,23.16,25000.0,17.7337,17.7641,17.5514,17.5894,25000.0
2008-05-20 14:30:00,23.16,23.25,23.14,23.22,17100.0,17.5894,17.6578,17.5742,17.635,17100.0
2008-05-20 15:00:00,23.2,23.25,23.16,23.22,33800.0,17.6198,17.6578,17.5894,17.635,33800.0
2008-05-20 15:30:00,23.23,23.26,23.12,23.26,61000.0,17.6426,17.6654,17.559,17.6654,61000.0
2008-05-21 09:30:00,23.25,23.74,23.21,23.29,76700.0,17.6578,18.0299,17.6274,17.6882,76700.0
2008-05-21 10:00:00,23.3,23.97,23.26,23.84,158200.0,17.6957,18.2046,17.6654,18.1059,158200.0
2008-05-21 10:30:00,23.83,23.88,23.47,23.48,87200.0,18.0983,18.1362,17.8249,17.8325,87200.0
2008-05-21 11:00:00,23.52,23.61,23.42,23.59,32300.0,17.8628,17.9312,17.7869,17.916,32300.0
2008-05-21 11:30:00,23.64,23.86,23.53,23.77,49100.0,17.954,18.1211,17.8704,18.0527,49100.0
2008-05-21 12:00:00,23.79,23.79,23.66,23.74,35800.0,18.0679,18.0679,17.9692,18.0299,35800.0
2008-05-21 12:30:00,23.7,23.82,23.7,23.76,26100.0,17.9995,18.0907,17.9995,18.0451,26100.0
2008-05-21 13:00:00,23.76,23.76,23.54,23.57,36400.0,18.0451,18.0451,17.878,17.9008,36400.0
2008-05-21 13:30:00,23.56,23.56,23.19,23.26,105500.0,17.8932,17.8932,17.6122,17.6654,105500.0
2008-05-21 14:00:00,23.26,23.28,22.9,22.92,99900.0,17.6654,17.6806,17.392,17.4071,99900.0
2008-05-21 14:30:00,22.93,22.94,22.77,22.92,54500.0,17.4147,17.4223,17.2932,17.4071,54500.0
2008-05-21 15:00:00,22.92,23.05,22.84,22.92,36000.0,17.4071,17.5059,17.3464,17.4071,36000.0
2008-05-21 15:30:00,22.92,23.02,22.82,22.98,64800.0,17.4071,17.4831,17.3312,17.4527,64800.0
2008-05-22 09:30:00,23.09,23.48,23.05,23.48,52500.0,17.5363,17.8325,17.5059,17.8325,52500.0
2008-05-22 10:00:00,23.45,23.72,23.45,23.65,32100.0,17.8097,18.0147,17.8097,17.9616,32100.0
2008-05-22 10:30:00,23.64,23.83,23.6,23.68,32400.0,17.954,18.0983,17.9236,17.9843,32400.0
2008-05-22 11:00:00,23.65,23.87,23.65,23.85,35400.0,17.9616,18.1286,17.9616,18.1135,35400.0
2008-05-22 11:30:00,23.83,23.87,23.59,23.62,38700.0,18.0983,18.1286,17.916,17.9388,38700.0
2008-05-22 12:00:00,23.61,23.82,23.61,23.7,24100.0,17.9312,18.0907,17.9312,17.9995,24100.0
2008-05-22 12:30:00,23.7,23.86,23.66,23.84,31200.0,17.9995,18.1211,17.9692,18.1059,31200.0
2008-05-22 13:00:00,23.81,23.92,23.81,23.87,20600.0,18.0831,18.1666,18.0831,18.1286,20600.0
2008-05-22 13:30:00,23.84,24.06,23.83,23.96,66000.0,18.1059,18.2729,18.0983,18.197,66000.0
2008-05-22 14:00:00,23.98,24.09,23.93,23.98,56900.0,18.2122,18.2957,18.1742,18.2122,56900.0
2008-05-22 14:30:00,23.94,24.2,23.85,24.15,55500.0,18.1818,18.3793,18.1135,18.3413,55500.0
2008-05-22 15:00:00,24.15,24.18,24.04,24.07,80600.0,18.3413,18.3641,18.2578,18.2805,80600.0
2008-05-22 15:30:00,24.06,24.3,24.04,24.19,140000.0,18.2729,18.4552,18.2578,18.3717,140000.0
2008-05-23 09:30:00,24.19,24.33,24.0,24.15,46800.0,18.3717,18.478,18.2274,18.3413,46800.0
2008-05-23 10:00:00,24.17,24.33,24.14,24.14,40200.0,18.3565,18.478,18.3337,18.3337,40200.0
2008-05-23 10:30:00,24.12,24.18,23.97,24.02,38400.0,18.3185,18.3641,18.2046,18.2426,38400.0
2008-05-23 11:00:00,24.04,24.05,23.8,23.93,35200.0,18.2578,18.2654,18.0755,18.1742,35200.0
2008-05-23 11:30:00,23.93,23.99,23.79,23.85,23800.0,18.1742,18.2198,18.0679,18.1135,23800.0
2008-05-23 12:00:00,23.85,23.93,23.8,23.8,14400.0,18.1135,18.1742,18.0755,18.0755,14400.0
2008-05-23 12:30:00,23.81,23.84,23.57,23.62,35700.0,18.0831,18.1059,17.9008,17.9388,35700.0
2008-05-23 13:00:00,23.61,23.73,23.59,23.73,17500.0,17.9312,18.0223,17.916,18.0223,17500.0
2008-05-23 13:30:00,23.74,23.88,23.62,23.62,22700.0,18.0299,18.1362,17.9388,17.9388,22700.0
2008-05-23 14:00:00,23.62,23.82,23.6,23.82,21400.0,17.9388,18.0907,17.9236,18.0907,21400.0
2008-05-23 14:30:00,23.79,23.88,23.74,23.82,25800.0,18.0679,18.1362,18.0299,18.0907,25800.0
2008-05-23 15:00:00,23.81,23.95,23.8,23.94,32900.0,18.0831,18.1894,18.0755,18.1818,32900.0
2008-05-23 15:30:00,23.92,23.97,23.76,23.84,46300.0,18.1666,18.2046,18.0451,18.1059,46300.0
2008-05-27 09:30:00,23.93,24.49,23.9,24.16,71700.0,18.1742,18.5995,18.1514,18.3489,71700.0
2008-05-27 10:00:00,24.17,24.4,24.11,24.4,41500.0,18.3565,18.5312,18.3109,18.5312,41500.0
2008-05-27 10:30:00,24.4,24.41,24.27,24.3,45400.0,18.5312,18.5388,18.4324,18.4552,45400.0
2008-05-27 11:00:00,24.32,24.37,24.1,24.1,42500.0,18.4704,18.5084,18.3033,18.3033,42500.0
2008-05-27 11:30:00,24.12,24.13,24.04,24.09,29300.0,18.3185,18.3261,18.2578,18.2957,29300.0
2008-05-27 12:00:00,24.06,24.08,23.95,24.03,23100.0,18.2729,18.2881,18.1894,18.2502,23100.0
2008-05-27 12:30:00,24.02,24.25,24.01,24.19,24200.0,18.2426,18.4172,18.235,18.3717,24200.0
2008-05-27 13:00:00,24.24,24.24,24.1,24.22,25200.0,18.4097,18.4097,18.3033,18.3945,25200.0
2008-05-27 13:30:00,24.22,24.27,24.11,24.27,20900.0,18.3945,18.4324,18.3109,18.4324,20900.0
2008-05-27 14:00:00,24.26,24.31,24.21,24.26,39800.0,18.4248,18.4628,18.3869,18.4248,39800.0
2008-05-27 14:30:00,24.27,24.48,24.26,24.46,40700.0,18.4324,18.5919,18.4248,18.5767,40700.0
2008-05-27 15:00:00,24.47,24.61,24.44,24.6,57900.0,18.5843,18.6907,18.5615,18.6831,57900.0
2008-05-27 15:30:00,24.57,24.62,24.5,24.6,80100.0,18.6603,18.6983,18.6071,18.6831,80100.0
2008-05-28 09:30:00,24.66,24.7,24.49,24.57,52600.0,18.7286,18.759,18.5995,18.6603,52600.0
2008-05-28 10:00:00,24.54,24.54,24.05,24.15,78800.0,18.6375,18.6375,18.2654,18.3413,78800.0
2008-05-28 10:30:00,24.13,24.16,24.05,24.15,36700.0,18.3261,18.3489,18.2654,18.3413,36700.0
2008-05-28 11:00:00,24.15,24.15,23.94,24.0,42500.0,18.3413,18.3413,18.1818,18.2274,42500.0
2008-05-28 11:30:00,24.0,24.04,23.92,23.93,38700.0,18.2274,18.2578,18.1666,18.1742,38700.0
2008-05-28 12:00:00,23.94,24.01,23.93,23.98,30300.0,18.1818,18.235,18.1742,18.2122,30300.0
2008-05-28 12:30:00,23.98,23.98,23.92,23.94,20700.0,18.2122,18.2122,18.1666,18.1818,20700.0
2008-05-28 13:00:00,23.91,24.0,23.89,23.99,26700.0,18.159,18.2274,18.1438,18.2198,26700.0
2008-05-28 13:30:00,24.0,24.0,23.88,23.9,39100.0,18.2274,18.2274,18.1362,18.1514,39100.0
2008-05-28 14:00:00,23.91,23.98,23.9,23.97,28300.0,18.159,18.2122,18.1514,18.2046,28300.0
2008-05-28 14:30:00,23.97,24.0,23.95,23.98,44800.0,18.2046,18.2274,18.1894,18.2122,44800.0
2008-05-28 15:00:00,23.98,24.1,23.92,24.06,55700.0,18.2122,18.3033,18.1666,18.2729,55700.0
2008-05-28 15:30:00,24.05,24.2,24.0,24.08,81500.0,18.2654,18.3793,18.2274,18.2881,81500.0
2008-05-29 09:30:00,24.0,24.46,23.95,24.46,62500.0,18.2274,18.5767,18.1894,18.5767,62500.0
2008-05-29 10:00:00,24.46,24.6,24.38,24.53,49200.0,18.5767,18.6831,18.516,18.6299,49200.0
2008-05-29 10:30:00,24.54,24.63,24.3,24.52,44200.0,18.6375,18.7058,18.4552,18.6223,44200.0
2008-05-29 11:00:00,24.51,24.58,24.43,24.48,27900.0,18.6147,18.6679,18.554,18.5919,27900.0
2008-05-29 11:30:00,24.51,24.68,24.48,24.67,36400.0,18.6147,18.7438,18.5919,18.7362,36400.0
2008-05-29 12:00:00,24.66,24.7,24.57,24.64,37500.0,18.7286,18.759,18.6603,18.7134,37500.0
2008-05-29 12:30:00,24.65,24.9,24.61,24.89,45800.0,18.721,18.9109,18.6907,18.9033,45800.0
2008-05-29 13:00:00,24.9,24.9,24.73,24.76,33300.0,18.9109,18.9109,18.7818,18.8046,33300.0
2008-05-29 13:30:00,24.76,24.89,24.74,24.82,23600.0,18.8046,18.9033,18.7894,18.8501,23600.0
2008-05-29 14:00:00,24.83,24.97,24.82,24.86,36300.0,18.8577,18.9641,18.8501,18.8805,36300.0
2008-05-29 14:30:00,24.86,24.95,24.8,24.8,22100.0,18.8805,18.9489,18.835,18.835,22100.0
2008-05-29 15:00:00,24.8,24.89,24.76,24.79,51200.0,18.835,18.9033,18.8046,18.8274,51200.0
2008-05-29 15:30:00,24.8,24.96,24.7,24.89,125100.0,18.835,18.9565,18.759,18.9033,125100.0
2008-05-30 09:30:00,24.9,25.39,24.77,25.16,96000.0,18.9109,19.283,18.8122,19.1084,96000.0
2008-05-30 10:00:00,25.17,25.31,24.99,25.27,60100.0,19.116,19.2223,18.9793,19.1919,60100.0
2008-05-30 10:30:00,25.25,25.27,25.03,25.05,25000.0,19.1767,19.1919,19.0096,19.0248,25000.0
2008-05-30 11:00:00,25.03,25.15,25.03,25.04,21000.0,19.0096,19.1008,19.0096,19.0172,21000.0
2008-05-30 11:30:00,25.04,25.1,25.02,25.1,10500.0,19.0172,19.0628,19.002,19.0628,10500.0
2008-05-30 12:00:00,25.1,25.1,24.95,24.96,17900.0,19.0628,19.0628,18.9489,18.9565,17900.0
2008-05-30 12:30:00,24.96,24.99,24.94,24.99,21700.0,18.9565,18.9793,18.9413,18.9793,21700.0
2008-05-30 13:00:00,24.98,24.99,24.94,24.95,10800.0,18.9717,18.9793,18.9413,18.9489,10800.0
2008-05-30 13:30:00,24.94,25.03,24.94,24.99,14600.0,18.9413,19.0096,18.9413,18.9793,14600.0
2008-05-30 14:00:00,24.98,25.0,24.93,24.98,9600.0,18.9717,18.9869,18.9337,18.9717,9600.0
2008-05-30 14:30:00,24.98,25.0,24.93,25.0,10300.0,18.9717,18.9869,18.9337,18.9869,10300.0
2008-05-30 15:00:00,25.0,25.04,24.89,24.93,45300.0,18.9869,19.0172,18.9033,18.9337,45300.0
2008-05-30 15:30:00,24.94,25.03,24.89,24.99,65100.0,18.9413,19.0096,18.9033,18.9793,65100.0
2008-06-02 09:30:00,25.37,25.37,24.55,24.76,49600.0,19.2679,19.2679,18.6451,18.8046,49600.0
2008-06-02 10:00:00,24.77,24.8,24.41,24.64,45900.0,18.8122,18.835,18.5388,18.7134,45900.0
2008-06-02 10:30:00,24.61,24.66,24.43,24.59,19200.0,18.6907,18.7286,18.554,18.6755,19200.0
2008-06-02 11:00:00,24.59,24.67,24.49,24.6,25700.0,18.6755,18.7362,18.5995,18.6831,25700.0
2008-06-02 11:30:00,24.58,24.63,24.5,24.62,14500.0,18.6679,18.7058,18.6071,18.6983,14500.0
2008-06-02 12:00:00,24.62,24.67,24.55,24.58,19600.0,18.6983,18.7362,18.6451,18.6679,19600.0
2008-06-02 12:30:00,24.6,24.63,24.45,24.47,38700.0,18.6831,18.7058,18.5691,18.5843,38700.0
2008-06-02 13:00:00,24.47,24.53,24.43,24.52,18100.0,18.5843,18.6299,18.554,18.6223,18100.0
2008-06-02 13:30:00,24.52,24.65,24.5,24.65,26100.0,18.6223,18.721,18.6071,18.721,26100.0
2008-06-02 14:00:00,24.65,24.72,24.6,24.69,34900.0,18.721,18.7742,18.6831,18.7514,34900.0
2008-06-02 14:30:00,24.7,24.72,24.54,24.66,27800.0,18.759,18.7742,18.6375,18.7286,27800.0
2008-06-02 15:00:00,24.63,24.71,24.52,24.7,25400.0,18.7058,18.7666,18.6223,18.759,25400.0
2008-06-02 15:30:00,24.67,24.85,24.64,24.83,50600.0,18.7362,18.8729,18.7134,18.8577,50600.0
2008-06-03 09:30:00,24.98,24.98,24.74,24.83,66100.0,18.9717,18.9717,18.7894,18.8577,66100.0
2008-06-03 10:00:00,24.85,24.99,24.75,24.8,47700.0,18.8729,18.9793,18.797,18.835,47700.0
2008-06-03 10:30:00,24.8,24.8,24.61,24.64,26100.0,18.835,18.835,18.6907,18.7134,26100.0
2008-06-03 11:00:00,24.65,24.76,24.6,24.76,24000.0,18.721,18.8046,18.6831,18.8046,24000.0
2008-06-03 11:30:00,24.76,24.76,24.69,24.73,10800.0,18.8046,18.8046,18.7514,18.7818,10800.0
2008-06-03 12:00:00,24.73,24.75,24.63,24.66,14300.0,18.7818,18.797,18.7058,18.7286,14300.0
2008-06-03 12:30:00,24.65,24.65,24.58,24.6,17100.0,18.721,18.721,18.6679,18.6831,17100.0
2008-06-03 13:00:00,24.6,24.65,24.52,24.52,25400.0,18.6831,18.721,18.6223,18.6223,25400.0
2008-06-03 13:30:00,24.5,24.5,24.32,24.41,72800.0,18.6071,18.6071,18.4704,18.5388,72800.0
2008-06-03 14:00:00,24.39,24.43,24.24,24.25,40600.0,18.5236,18.554,18.4097,18.4172,40600.0
2008-06-03 14:30:00,24.24,24.4,24.24,24.38,47000.0,18.4097,18.5312,18.4097,18.516,47000.0
2008-06-03 15:00:00,24.38,24.63,24.36,24.59,48500.0,18.516,18.7058,18.5008,18.6755,48500.0
2008-06-03 15:30:00,24.57,24.6,24.42,24.48,74400.0,18.6603,18.6831,18.5464,18.5919,74400.0
2008-06-04 09:30:00,24.61,24.99,24.5,24.98,67400.0,18.6907,18.9793,18.6071,18.9717,67400.0
2008-06-04 10:00:00,24.98,25.22,24.96,25.07,57600.0,18.9717,19.1539,18.9565,19.04,57600.0
2008-06-04 10:30:00,25.1,25.2,24.95,25.19,38600.0,19.0628,19.1387,18.9489,19.1312,38600.0
2008-06-04 11:00:00,25.2,25.47,25.14,25.43,50700.0,19.1387,19.3438,19.0932,19.3134,50700.0
2008-06-04 11:30:00,25.42,25.47,25.32,25.41,34600.0,19.3058,19.3438,19.2299,19.2982,34600.0
2008-06-04 12:00:00,25.44,25.52,25.33,25.45,54500.0,19.321,19.3818,19.2375,19.3286,54500.0
2008-06-04 12:30:00,25.49,25.54,25.37,25.46,41800.0,19.359,19.397,19.2679,19.3362,41800.0
2008-06-04 13:00:00,25.45,25.51,25.42,25.5,30000.0,19.3286,19.3742,19.3058,19.3666,30000.0
2008-06-04 13:30:00,25.5,25.54,25.45,25.52,39800.0,19.3666,19.397,19.3286,19.3818,39800.0
2008-06-04 14:00:00,25.52,25.55,25.42,25.44,52000.0,19.3818,19.4046,19.3058,19.321,52000.0
2008-06-04 14:30:00,25.44,25.62,25.4,25.44,45300.0,19.321,19.4577,19.2906,19.321,45300.0
2008-06-04 15:00:00,25.41,25.58,25.41,25.52,58800.0,19.2982,19.4273,19.2982,19.3818,58800.0
2008-06-04 15:30:00,25.53,25.75,25.52,25.66,136500.0,19.3894,19.5565,19.3818,19.4881,136500.0
2008-06-05 09:30:00,25.77,25.81,25.45,25.55,72200.0,19.5716,19.602,19.3286,19.4046,72200.0
2008-06-05 10:00:00,25.55,25.65,25.45,25.55,60000.0,19.4046,19.4805,19.3286,19.4046,60000.0
2008-06-05 10:30:00,25.56,25.69,25.56,25.67,31100.0,19.4122,19.5109,19.4122,19.4957,31100.0
2008-06-05 11:00:00,25.66,25.7,25.61,25.61,34400.0,19.4881,19.5185,19.4501,19.4501,34400.0
2008-06-05 11:30:00,25.63,25.7,25.63,25.66,28600.0,19.4653,19.5185,19.4653,19.4881,28600.0
2008-06-05 12:00:00,25.66,25.8,25.66,25.8,32900.0,19.4881,19.5944,19.4881,19.5944,32900.0
2008-06-05 12:30:00,25.8,25.99,25.8,25.97,34800.0,19.5944,19.7387,19.5944,19.7235,34800.0
2008-06-05 13:00:00,25.99,26.09,25.97,26.08,45500.0,19.7387,19.8147,19.7235,19.8071,45500.0
2008-06-05 13:30:00,26.07,26.31,26.07,26.31,53700.0,19.7995,19.9818,19.7995,19.9818,53700.0
2008-06-05 14:00:00,26.3,26.32,25.97,26.07,80100.0,19.9742,19.9894,19.7235,19.7995,80100.0
2008-06-05 14:30:00,26.04,26.18,25.98,26.15,28900.0,19.7767,19.883,19.7311,19.8603,28900.0
2008-06-05 15:00:00,26.16,26.35,26.15,26.32,64900.0,19.8678,20.0121,19.8603,19.9894,64900.0
2008-06-05 15:30:00,26.33,26.4,26.25,26.37,110300.0,19.997,20.0501,19.9362,20.0273,110300.0
2008-06-06 09:30:00,26.25,26.45,25.86,26.29,68500.0,19.9362,20.0881,19.64,19.9666,68500.0
2008-06-06 10:00:00,26.29,26.29,25.84,26.13,77500.0,19.9666,19.9666,19.6248,19.8451,77500.0
2008-06-06 10:30:00,26.08,26.21,26.06,26.15,21100.0,19.8071,19.9058,19.7919,19.8603,21100.0
2008-06-06 11:00:00,26.13,26.15,25.96,26.1,29400.0,19.8451,19.8603,19.716,19.8223,29400.0
2008-06-06 11:30:00,26.1,26.3,26.08,26.18,44900.0,19.8223,19.9742,19.8071,19.883,44900.0
2008-06-06 12:00:00,26.16,26.29,26.12,26.19,24800.0,19.8678,19.9666,19.8375,19.8906,24800.0
2008-06-06 12:30:00,26.19,26.28,26.07,26.11,48200.0,19.8906,19.959,19.7995,19.8299,48200.0
2008-06-06 13:00:00,26.13,26.15,25.99,26.02,24800.0,19.8451,19.8603,19.7387,19.7615,24800.0
2008-06-06 13:30:00,25.99,26.12,25.96,26.04,44100.0,19.7387,19.8375,19.716,19.7767,44100.0
2008-06-06 14:00:00,26.03,26.05,25.91,25.96,43900.0,19.7691,19.7843,19.678,19.716,43900.0
2008-06-06 14:30:00,25.99,26.03,25.9,25.97,30300.0,19.7387,19.7691,19.6704,19.7235,30300.0
2008-06-06 15:00:00,25.97,26.09,25.93,26.06,59200.0,19.7235,19.8147,19.6932,19.7919,59200.0
2008-06-06 15:30:00,26.05,26.05,25.85,25.9,174600.0,19.7843,19.7843,19.6324,19.6704,174600.0
2008-06-09 09:30:00,26.22,26.26,25.75,25.95,77000.0,19.9134,19.9438,19.5565,19.7084,77000.0
2008-06-09 10:00:00,25.97,26.31,25.85,26.0,60900.0,19.7235,19.9818,19.6324,19.7463,60900.0
2008-06-09 10:30:00,26.0,26.04,25.79,25.82,38500.0,19.7463,19.7767,19.5868,19.6096,38500.0
2008-06-09 11:00:00,25.83,25.83,25.59,25.62,44100.0,19.6172,19.6172,19.4349,19.4577,44100.0
2008-06-09 11:30:00,25.63,25.7,25.5,25.52,27700.0,19.4653,19.5185,19.3666,19.3818,27700.0
2008-06-09 12:00:00,25.52,25.53,25.27,25.37,44000.0,19.3818,19.3894,19.1919,19.2679,44000.0
2008-06-09 12:30:00,25.38,25.5,25.33,25.44,36400.0,19.2755,19.3666,19.2375,19.321,36400.0
2008-06-09 13:00:00,25.43,25.44,25.24,25.31,41100.0,19.3134,19.321,19.1691,19.2223,41100.0
2008-06-09 13:30:00,25.32,25.37,25.01,25.11,77900.0,19.2299,19.2679,18.9944,19.0704,77900.0
2008-06-09 14:00:00,25.11,25.17,24.83,25.17,94500.0,19.0704,19.116,18.8577,19.116,94500.0
2008-06-09 14:30:00,25.17,25.38,25.08,25.08,47300.0,19.116,19.2755,19.0476,19.0476,47300.0
2008-06-09 15:00:00,25.1,25.52,25.1,25.36,70000.0,19.0628,19.3818,19.0628,19.2603,70000.0
2008-06-09 15:30:00,25.36,25.7,25.34,25.7,66100.0,19.2603,19.5185,19.2451,19.5185,66100.0
2008-06-10 09:30:00,25.43,25.57,25.28,25.47,36100.0,19.3134,19.4198,19.1995,19.3438,36100.0
2008-06-10 10:00:00,25.47,25.84,25.39,25.72,85500.0,19.3438,19.6248,19.283,19.5337,85500.0
2008-06-10 10:30:00,25.7,25.74,25.47,25.68,38000.0,19.5185,19.5489,19.3438,19.5033,38000.0
2008-06-10 11:00:00,25.7,25.82,25.6,25.68,26200.0,19.5185,19.6096,19.4425,19.5033,26200.0
2008-06-10 11:30:00,25.67,25.8,25.57,25.68,23200.0,19.4957,19.5944,19.4198,19.5033,23200.0
2008-06-10 12:00:00,25.68,25.88,25.64,25.83,29800.0,19.5033,19.6552,19.4729,19.6172,29800.0
2008-06-10 12:30:00,25.84,25.98,25.82,25.9,20800.0,19.6248,19.7311,19.6096,19.6704,20800.0
2008-06-10 13:00:00,25.89,25.99,25.83,25.93,35900.0,19.6628,19.7387,19.6172,19.6932,35900.0
2008-06-10 13:30:00,25.97,25.97,25.81,25.82,17100.0,19.7235,19.7235,19.602,19.6096,17100.0
2008-06-10 14:00:00,25.82,25.86,25.61,25.71,56800.0,19.6096,19.64,19.4501,19.5261,56800.0
2008-06-10 14:30:00,25.73,25.74,25.63,25.71,17200.0,19.5413,19.5489,19.4653,19.5261,17200.0
2008-06-10 15:00:00,25.72,25.91,25.69,25.74,60400.0,19.5337,19.678,19.5109,19.5489,60400.0
2008-06-10 15:30:00,25.74,25.85,25.6,25.65,91600.0,19.5489,19.6324,19.4425,19.4805,91600.0
2008-06-11 09:30:00,25.58,25.71,25.35,25.52,36100.0,19.4273,19.5261,19.2527,19.3818,36100.0
2008-06-11 10:00:00,25.51,25.53,25.29,25.29,40800.0,19.3742,19.3894,19.2071,19.2071,40800.0
2008-06-11 10:30:00,25.29,25.75,25.29,25.74,32900.0,19.2071,19.5565,19.2071,19.5489,32900.0
2008-06-11 11:00:00,25.75,25.75,25.56,25.56,21100.0,19.5565,19.5565,19.4122,19.4122,21100.0
2008-06-11 11:30:00,25.56,25.71,25.56,25.69,18700.0,19.4122,19.5261,19.4122,19.5109,18700.0
2008-06-11 12:00:00,25.7,25.72,25.64,25.65,15000.0,19.5185,19.5337,19.4729,19.4805,15000.0
2008-06-11 12:30:00,25.66,25.7,25.55,25.59,19700.0,19.4881,19.5185,19.4046,19.4349,19700.0
2008-06-11 13:00:00,25.56,25.7,25.55,25.67,15000.0,19.4122,19.5185,19.4046,19.4957,15000.0
2008-06-11 13:30:00,25.67,25.67,25.56,25.58,17600.0,19.4957,19.4957,19.4122,19.4273,17600.0
2008-06-11 14:00:00,25.63,25.85,25.57,25.77,38800.0,19.4653,19.6324,19.4198,19.5716,38800.0
2008-06-11 14:30:00,25.78,25.84,25.73,25.78,30900.0,19.5792,19.6248,19.5413,19.5792,30900.0
2008-06-11 15:00:00,25.78,25.83,25.66,25.79,34100.0,19.5792,19.6172,19.4881,19.5868,34100.0
2008-06-11 15:30:00,25.8,25.83,25.57,25.57,57900.0,19.5944,19.6172,19.4198,19.4198,57900.0
2008-06-12 09:30:00,25.9,26.61,25.87,26.53,70400.0,19.6704,20.2096,19.6476,20.1489,70400.0
2008-06-12 10:00:00,26.52,26.59,26.21,26.29,52500.0,20.1413,20.1944,19.9058,19.9666,52500.0
2008-06-12 10:30:00,26.29,26.3,26.12,26.3,38800.0,19.9666,19.9742,19.8375,19.9742,38800.0
2008-06-12 11:00:00,26.3,26.5,26.27,26.39,49500.0,19.9742,20.1261,19.9514,20.0425,49500.0
2008-06-12 11:30:00,26.41,26.52,26.4,26.51,22000.0,20.0577,20.1413,20.0501,20.1337,22000.0
2008-06-12 12:00:00,26.5,26.52,26.45,26.47,32000.0,20.1261,20.1413,20.0881,20.1033,32000.0
2008-06-12 12:30:00,26.46,26.55,26.45,26.48,28300.0,20.0957,20.164,20.0881,20.1109,28300.0
2008-06-12 13:00:00,26.47,26.6,26.45,26.6,31400.0,20.1033,20.202,20.0881,20.202,31400.0
2008-06-12 13:30:00,26.57,26.63,26.48,26.51,42300.0,20.1792,20.2248,20.1109,20.1337,42300.0
2008-06-12 14:00:00,26.55,26.58,26.44,26.48,28100.0,20.164,20.1868,20.0805,20.1109,28100.0
2008-06-12 14:30:00,26.48,26.58,26.32,26.47,48500.0,20.1109,20.1868,19.9894,20.1033,48500.0
2008-06-12 15:00:00,26.49,26.49,26.2,26.26,46300.0,20.1185,20.1185,19.8982,19.9438,46300.0
2008-06-12 15:30:00,26.28,26.4,26.2,26.29,83000.0,19.959,20.0501,19.8982,19.9666,83000.0
2008-06-13 09:30:00,26.62,26.68,26.42,26.68,39900.0,20.2172,20.2628,20.0653,20.2628,39900.0
2008-06-13 10:00:00,26.68,26.73,26.57,26.69,38600.0,20.2628,20.3007,20.1792,20.2704,38600.0
2008-06-13 10:30:00,26.69,26.7,26.44,26.57,34500.0,20.2704,20.278,20.0805,20.1792,34500.0
2008-06-13 11:00:00,26.57,26.64,26.47,26.56,19800.0,20.1792,20.2324,20.1033,20.1716,19800.0
2008-06-13 11:30:00,26.55,26.66,26.54,26.59,15400.0,20.164,20.2476,20.1564,20.1944,15400.0
2008-06-13 12:00:00,26.57,26.63,26.57,26.6,8200.0,20.1792,20.2248,20.1792,20.202,8200.0
2008-06-13 12:30:00,26.6,26.64,26.51,26.61,16900.0,20.202,20.2324,20.1337,20.2096,16900.0
2008-06-13 13:00:00,26.6,26.65,26.52,26.57,30100.0,20.202,20.24,20.1413,20.1792,30100.0
2008-06-13 13:30:00,26.57,26.59,26.47,26.53,14100.0,20.1792,20.1944,20.1033,20.1489,14100.0
2008-06-13 14:00:00,26.52,26.61,26.49,26.55,30700.0,20.1413,20.2096,20.1185,20.164,30700.0
2008-06-13 14:30:00,26.55,26.6,26.48,26.6,21900.0,20.164,20.202,20.1109,20.202,21900.0
2008-06-13 15:00:00,26.61,26.63,26.56,26.56,31400.0,20.2096,20.2248,20.1716,20.1716,31400.0
2008-06-13 15:30:00,26.56,26.85,26.51,26.84,103700.0,20.1716,20.3919,20.1337,20.3843,103700.0
2008-06-16 09:30:00,26.7,26.91,26.7,26.83,42900.0,20.278,20.4375,20.278,20.3767,42900.0
2008-06-16 10:00:00,26.84,26.92,26.76,26.87,31700.0,20.3843,20.445,20.3235,20.4071,31700.0
2008-06-16 10:30:00,26.86,26.96,26.76,26.96,33600.0,20.3995,20.4754,20.3235,20.4754,33600.0
2008-06-16 11:00:00,26.95,26.95,26.7,26.75,34600.0,20.4678,20.4678,20.278,20.3159,34600.0
2008-06-16 11:30:00,26.77,26.97,26.77,26.97,44100.0,20.3311,20.483,20.3311,20.483,44100.0
2008-06-16 12:00:00,26.97,27.0,26.91,26.97,36700.0,20.483,20.5058,20.4375,20.483,36700.0
2008-06-16 12:30:00,26.99,27.08,26.98,27.01,33300.0,20.4982,20.5666,20.4906,20.5134,33300.0
2008-06-16 13:00:00,27.01,27.1,26.95,27.1,29300.0,20.5134,20.5818,20.4678,20.5818,29300.0
2008-06-16 13:30:00,27.1,27.24,27.1,27.2,25700.0,20.5818,20.6881,20.5818,20.6577,25700.0
2008-06-16 14:00:00,27.18,27.22,27.1,27.12,21200.0,20.6425,20.6729,20.5818,20.5969,21200.0
2008-06-16 14:30:00,27.12,27.2,27.12,27.2,11100.0,20.5969,20.6577,20.5969,20.6577,11100.0
2008-06-16 15:00:00,27.2,27.21,27.09,27.12,37400.0,20.6577,20.6653,20.5742,20.5969,37400.0
2008-06-16 15:30:00,27.13,27.24,27.06,27.21,58600.0,20.6045,20.6881,20.5514,20.6653,58600.0
2008-06-17 09:30:00,27.28,27.3,26.83,26.88,75300.0,20.7185,20.7336,20.3767,20.4147,75300.0
2008-06-17 10:00:00,26.9,27.07,26.8,26.83,28900.0,20.4299,20.559,20.3539,20.3767,28900.0
2008-06-17 10:30:00,26.82,26.96,26.75,26.83,30000.0,20.3691,20.4754,20.3159,20.3767,30000.0
2008-06-17 11:00:00,26.83,26.93,26.77,26.85,23600.0,20.3767,20.4526,20.3311,20.3919,23600.0
2008-06-17 11:30:00,26.81,26.87,26.74,26.78,37400.0,20.3615,20.4071,20.3083,20.3387,37400.0
2008-06-17 12:00:00,26.78,26.78,26.7,26.7,15100.0,20.3387,20.3387,20.278,20.278,15100.0
2008-06-17 12:30:00,26.72,26.76,26.62,26.69,17500.0,20.2932,20.3235,20.2172,20.2704,17500.0
2008-06-17 13:00:00,26.69,26.87,26.66,26.75,16700.0,20.2704,20.4071,20.2476,20.3159,16700.0
2008-06-17 13:30:00,26.75,26.86,26.72,26.76,11600.0,20.3159,20.3995,20.2932,20.3235,11600.0
2008-06-17 14:00:00,26.77,26.82,26.68,26.7,20200.0,20.3311,20.3691,20.2628,20.278,20200.0
2008-06-17 14:30:00,26.7,26.83,26.68,26.75,20500.0,20.278,20.3767,20.2628,20.3159,20500.0
2008-06-17 15:00:00,26.74,26.74,26.44,26.5,58700.0,20.3083,20.3083,20.0805,20.1261,58700.0
2008-06-17 15:30:00,26.49,26.58,26.45,26.52,69300.0,20.1185,20.1868,20.0881,20.1413,69300.0
2008-06-18 09:30:00,26.45,26.8,26.41,26.71,49200.0,20.0881,20.3539,20.0577,20.2856,49200.0
2008-06-18 10:00:00,26.71,27.12,26.7,27.12,45600.0,20.2856,20.5969,20.278,20.5969,45600.0
2008-06-18 10:30:00,27.12,27.2,26.9,26.94,68200.0,20.5969,20.6577,20.4299,20.4602,68200.0
2008-06-18 11:00:00,26.94,27.08,26.9,27.04,25300.0,20.4602,20.5666,20.4299,20.5362,25300.0
2008-06-18 11:30:00,27.04,27.2,27.0,27.2,23200.0,20.5362,20.6577,20.5058,20.6577,23200.0
2008-06-18 12:00:00,27.2,27.21,27.01,27.02,13200.0,20.6577,20.6653,20.5134,20.521,13200.0
2008-06-18 12:30:00,27.02,27.14,26.93,26.99,21400.0,20.521,20.6121,20.4526,20.4982,21400.0
2008-06-18 13:00:00,27.0,27.0,26.78,26.89,21400.0,20.5058,20.5058,20.3387,20.4223,21400.0
2008-06-18 13:30:00,26.87,26.88,26.79,26.88,17400.0,20.4071,20.4147,20.3463,20.4147,17400.0
2008-06-18 14:00:00,26.89,26.93,26.68,26.75,35300.0,20.4223,20.4526,20.2628,20.3159,35300.0
2008-06-18 14:30:00,26.74,26.99,26.67,26.99,26400.0,20.3083,20.4982,20.2552,20.4982,26400.0
2008-06-18 15:00:00,26.96,27.15,26.91,27.08,48400.0,20.4754,20.6197,20.4375,20.5666,48400.0
2008-06-18 15:30:00,27.09,27.15,26.99,27.1,71800.0,20.5742,20.6197,20.4982,20.5818,71800.0
2008-06-19 09:30:00,27.1,27.42,27.09,27.29,51300.0,20.5818,20.8248,20.5742,20.7261,51300.0
2008-06-19 10:00:00,27.29,27.35,27.15,27.32,39800.0,20.7261,20.7716,20.6197,20.7488,39800.0
2008-06-19 10:30:00,27.33,27.45,27.27,27.41,27600.0,20.7564,20.8476,20.7109,20.8172,27600.0
2008-06-19 11:00:00,27.41,27.5,27.25,27.37,39000.0,20.8172,20.8855,20.6957,20.7868,39000.0
2008-06-19 11:30:00,27.39,27.45,27.3,27.42,29500.0,20.802,20.8476,20.7336,20.8248,29500.0
2008-06-19 12:00:00,27.42,27.61,27.4,27.58,34100.0,20.8248,20.9691,20.8096,20.9463,34100.0
2008-06-19 12:30:00,27.56,27.62,27.49,27.52,21600.0,20.9311,20.9767,20.8779,20.9007,21600.0
2008-06-19 13:00:00,27.52,27.63,27.49,27.58,22000.0,20.9007,20.9843,20.8779,20.9463,22000.0
2008-06-19 13:30:00,27.58,27.62,27.52,27.57,18700.0,20.9463,20.9767,20.9007,20.9387,18700.0
2008-06-19 14:00:00,27.57,27.63,27.45,27.56,68800.0,20.9387,20.9843,20.8476,20.9311,68800.0
2008-06-19 14:30:00,27.58,27.75,27.58,27.73,62900.0,20.9463,21.0754,20.9463,21.0602,62900.0
2008-06-19 15:00:00,27.74,27.84,27.7,27.74,47500.0,21.0678,21.1438,21.0374,21.0678,47500.0
2008-06-19 15:30:00,27.73,27.88,27.66,27.84,105000.0,21.0602,21.1741,21.0071,21.1438,105000.0
2008-06-20 09:30:00,27.79,27.89,27.47,27.58,224300.0,21.1058,21.1817,20.8628,20.9463,224300.0
2008-06-20 10:00:00,27.55,27.56,27.17,27.28,55200.0,20.9235,20.9311,20.6349,20.7185,55200.0
2008-06-20 10:30:00,27.26,27.26,26.96,27.07,55800.0,20.7033,20.7033,20.4754,20.559,55800.0
2008-06-20 11:00:00,27.05,27.13,27.01,27.12,19100.0,20.5438,20.6045,20.5134,20.5969,19100.0
2008-06-20 11:30:00,27.12,27.4,27.1,27.34,38300.0,20.5969,20.8096,20.5818,20.764,38300.0
2008-06-20 12:00:00,27.34,27.49,27.24,27.31,32400.0,20.764,20.8779,20.6881,20.7412,32400.0
2008-06-20 12:30:00,27.32,27.42,27.29,27.38,9400.0,20.7488,20.8248,20.7261,20.7944,9400.0
2008-06-20 13:00:00,27.37,27.48,27.23,27.25,29000.0,20.7868,20.8704,20.6805,20.6957,29000.0
2008-06-20 13:30:00,27.25,27.38,27.16,27.35,17500.0,20.6957,20.7944,20.6273,20.7716,17500.0
2008-06-20 14:00:00,27.27,27.27,27.06,27.18,45400.0,20.7109,20.7109,20.5514,20.6425,45400.0
2008-06-20 14:30:00,27.18,27.18,26.73,26.8,124000.0,20.6425,20.6425,20.3007,20.3539,124000.0
2008-06-20 15:00:00,26.8,26.81,26.51,26.65,140500.0,20.3539,20.3615,20.1337,20.24,140500.0
2008-06-20 15:30:00,26.64,26.83,26.58,26.66,161900.0,20.2324,20.3767,20.1868,20.2476,161900.0
2008-06-23 09:30:00,26.87,27.01,26.37,26.43,79300.0,20.4071,20.5134,20.0273,20.0729,79300.0
2008-06-23 10:00:00,26.43,26.53,26.09,26.11,53900.0,20.0729,20.1489,19.8147,19.8299,53900.0
2008-06-23 10:30:00,26.14,26.37,25.7,25.87,86600.0,19.8527,20.0273,19.5185,19.6476,86600.0
2008-06-23 11:00:00,25.85,25.9,25.61,25.64,64500.0,19.6324,19.6704,19.4501,19.4729,64500.0
2008-06-23 11:30:00,25.64,25.65,25.41,25.55,74900.0,19.4729,19.4805,19.2982,19.4046,74900.0
2008-06-23 12:00:00,25.57,25.71,25.57,25.7,31200.0,19.4198,19.5261,19.4198,19.5185,31200.0
2008-06-23 12:30:00,25.67,25.86,25.62,25.84,36800.0,19.4957,19.64,19.4577,19.6248,36800.0
2008-06-23 13:00:00,25.83,25.93,25.81,25.9,40300.0,19.6172,19.6932,19.602,19.6704,40300.0
2008-06-23 13:30:00,25.9,26.07,25.82,26.03,38400.0,19.6704,19.7995,19.6096,19.7691,38400.0
2008-06-23 14:00:00,26.01,26.12,25.92,25.98,32300.0,19.7539,19.8375,19.6856,19.7311,32300.0
2008-06-23 14:30:00,26.01,26.08,25.96,25.96,33900.0,19.7539,19.8071,19.716,19.716,33900.0
2008-06-23 15:00:00,25.98,26.06,25.91,25.98,51000.0,19.7311,19.7919,19.678,19.7311,51000.0
2008-06-23 15:30:00,25.98,25.99,25.82,25.82,57800.0,19.7311,19.7387,19.6096,19.6096,57800.0
2008-06-24 09:30:00,25.55,25.67,25.46,25.5,46400.0,19.4046,19.4957,19.3362,19.3666,46400.0
2008-06-24 10:00:00,25.49,25.49,25.0,25.05,84100.0,19.359,19.359,18.9869,19.0248,84100.0
2008-06-24 10:30:00,25.06,25.07,24.75,25.07,113100.0,19.0324,19.04,18.797,19.04,113100.0
2008-06-24 11:00:00,25.09,25.25,25.01,25.15,66200.0,19.0552,19.1767,18.9944,19.1008,66200.0
2008-06-24 11:30:00,25.14,25.35,25.12,25.35,41400.0,19.0932,19.2527,19.078,19.2527,41400.0
2008-06-24 12:00:00,25.35,25.39,25.29,25.35,29200.0,19.2527,19.283,19.2071,19.2527,29200.0
2008-06-24 12:30:00,25.4,25.47,25.4,25.44,20000.0,19.2906,19.3438,19.2906,19.321,20000.0
2008-06-24 13:00:00,25.43,25.47,25.21,25.25,40300.0,19.3134,19.3438,19.1463,19.1767,40300.0
2008-06-24 13:30:00,25.22,25.39,25.16,25.37,37300.0,19.1539,19.283,19.1084,19.2679,37300.0
2008-06-24 14:00:00,25.38,25.5,25.38,25.49,27000.0,19.2755,19.3666,19.2755,19.359,27000.0
2008-06-24 14:30:00,25.49,25.5,25.24,25.3,31400.0,19.359,19.3666,19.1691,19.2147,31400.0
2008-06-24 15:00:00,25.29,25.35,25.0,25.04,74100.0,19.2071,19.2527,18.9869,19.0172,74100.0
2008-06-24 15:30:00,25.04,25.06,24.78,24.88,210400.0,19.0172,19.0324,18.8198,18.8957,210400.0
2008-06-25 09:30:00,25.02,25.66,25.02,25.57,81400.0,19.002,19.4881,19.002,19.4198,81400.0
2008-06-25 10:00:00,25.59,25.93,25.59,25.86,49600.0,19.4349,19.6932,19.4349,19.64,49600.0
2008-06-25 10:30:00,25.85,26.14,25.84,26.07,37300.0,19.6324,19.8527,19.6248,19.7995,37300.0
2008-06-25 11:00:00,26.04,26.15,25.94,26.06,31200.0,19.7767,19.8603,19.7008,19.7919,31200.0
2008-06-25 11:30:00,26.06,26.16,26.05,26.08,39100.0,19.7919,19.8678,19.7843,19.8071,39100.0
2008-06-25 12:00:00,26.08,26.16,26.02,26.14,19700.0,19.8071,19.8678,19.7615,19.8527,19700.0
2008-06-25 12:30:00,26.13,26.17,26.05,26.09,16200.0,19.8451,19.8754,19.7843,19.8147,16200.0
2008-06-25 13:00:00,26.08,26.11,26.02,26.06,23400.0,19.8071,19.8299,19.7615,19.7919,23400.0
2008-06-25 13:30:00,26.06,26.1,26.01,26.01,27800.0,19.7919,19.8223,19.7539,19.7539,27800.0
2008-06-25 14:00:00,26.02,26.1,25.8,25.89,62100.0,19.7615,19.8223,19.5944,19.6628,62100.0
2008-06-25 14:30:00,25.9,26.09,25.81,26.06,84100.0,19.6704,19.8147,19.602,19.7919,84100.0
2008-06-25 15:00:00,26.07,26.26,26.01,26.11,67500.0,19.7995,19.9438,19.7539,19.8299,67500.0
2008-06-25 15:30:00,26.08,26.2,25.82,26.2,91500.0,19.8071,19.8982,19.6096,19.8982,91500.0
2008-06-26 09:30:00,25.93,26.14,25.32,25.61,51600.0,19.6932,19.8527,19.2299,19.4501,51600.0
2008-06-26 10:00:00,25.59,25.77,25.48,25.73,33700.0,19.4349,19.5716,19.3514,19.5413,33700.0
2008-06-26 10:30:00,25.72,25.72,25.39,25.4,23500.0,19.5337,19.5337,19.283,19.2906,23500.0
2008-06-26 11:00:00,25.42,25.45,25.31,25.39,15700.0,19.3058,19.3286,19.2223,19.283,15700.0
2008-06-26 11:30:00,25.42,25.53,25.4,25.41,10000.0,19.3058,19.3894,19.2906,19.2982,10000.0
2008-06-26 12:00:00,25.4,25.4,25.29,25.35,23000.0,19.2906,19.2906,19.2071,19.2527,23000.0
2008-06-26 12:30:00,25.31,25.35,25.19,25.35,43500.0,19.2223,19.2527,19.1312,19.2527,43500.0
2008-06-26 13:00:00,25.34,25.46,25.32,25.33,20400.0,19.2451,19.3362,19.2299,19.2375,20400.0
2008-06-26 13:30:00,25.33,25.54,25.3,25.5,28300.0,19.2375,19.397,19.2147,19.3666,28300.0
2008-06-26 14:00:00,25.51,25.59,25.31,25.41,54800.0,19.3742,19.4349,19.2223,19.2982,54800.0
2008-06-26 14:30:00,25.38,25.38,25.21,25.27,35300.0,19.2755,19.2755,19.1463,19.1919,35300.0
2008-06-26 15:00:00,25.29,25.41,25.16,25.17,105000.0,19.2071,19.2982,19.1084,19.116,105000.0
2008-06-26 15:30:00,25.18,25.18,24.9,24.95,158400.0,19.1236,19.1236,18.9109,18.9489,158400.0
2008-06-27 09:30:00,24.97,25.34,24.64,24.94,70700.0,18.9641,19.2451,18.7134,18.9413,70700.0
2008-06-27 10:00:00,24.94,25.26,24.74,24.74,29800.0,18.9413,19.1843,18.7894,18.7894,29800.0
2008-06-27 10:30:00,24.74,24.9,24.5,24.55,54900.0,18.7894,18.9109,18.6071,18.6451,54900.0
2008-06-27 11:00:00,24.54,24.6,24.42,24.58,46800.0,18.6375,18.6831,18.5464,18.6679,46800.0
2008-06-27 11:30:00,24.59,24.75,24.55,24.68,31700.0,18.6755,18.797,18.6451,18.7438,31700.0
2008-06-27 12:00:00,24.69,24.85,24.65,24.85,30700.0,18.7514,18.8729,18.721,18.8729,30700.0
2008-06-27 12:30:00,24.82,24.84,24.61,24.76,28000.0,18.8501,18.8653,18.6907,18.8046,28000.0
2008-06-27 13:00:00,24.76,24.77,24.57,24.67,17100.0,18.8046,18.8122,18.6603,18.7362,17100.0
2008-06-27 13:30:00,24.66,24.69,24.37,24.62,34300.0,18.7286,18.7514,18.5084,18.6983,34300.0
2008-06-27 14:00:00,24.65,25.0,24.6,24.89,41300.0,18.721,18.9869,18.6831,18.9033,41300.0
2008-06-27 14:30:00,24.9,24.98,24.75,24.98,19600.0,18.9109,18.9717,18.797,18.9717,19600.0
2008-06-27 15:00:00,24.96,24.96,24.69,24.8,105700.0,18.9565,18.9565,18.7514,18.835,105700.0
2008-06-27 15:30:00,24.8,24.96,24.77,24.82,102300.0,18.835,18.9565,18.8122,18.8501,102300.0
2008-06-30 09:30:00,24.54,25.11,24.36,24.69,81900.0,18.6375,19.0704,18.5008,18.7514,81900.0
2008-06-30 10:00:00,24.71,24.75,24.49,24.65,58300.0,18.7666,18.797,18.5995,18.721,58300.0
2008-06-30 10:30:00,24.68,24.74,24.49,24.49,56200.0,18.7438,18.7894,18.5995,18.5995,56200.0
2008-06-30 11:00:00,24.53,24.68,24.48,24.68,56100.0,18.6299,18.7438,18.5919,18.7438,56100.0
2008-06-30 11:30:00,24.7,24.73,24.58,24.69,47300.0,18.759,18.7818,18.6679,18.7514,47300.0
2008-06-30 12:00:00,24.67,24.68,24.53,24.57,19900.0,18.7362,18.7438,18.6299,18.6603,19900.0
2008-06-30 12:30:00,24.56,24.76,24.55,24.62,28600.0,18.6527,18.8046,18.6451,18.6983,28600.0
2008-06-30 13:00:00,24.64,24.66,24.53,24.53,7700.0,18.7134,18.7286,18.6299,18.6299,7700.0
2008-06-30 13:30:00,24.53,24.56,24.32,24.39,40500.0,18.6299,18.6527,18.4704,18.5236,40500.0
2008-06-30 14:00:00,24.4,24.5,24.36,24.42,49800.0,18.5312,18.6071,18.5008,18.5464,49800.0
2008-06-30 14:30:00,24.45,24.48,24.35,24.35,20800.0,18.5691,18.5919,18.4932,18.4932,20800.0
2008-06-30 15:00:00,24.39,24.56,24.33,24.39,39800.0,18.5236,18.6527,18.478,18.5236,39800.0
2008-06-30 15:30:00,24.38,24.43,24.32,24.34,62700.0,18.516,18.554,18.4704,18.4856,62700.0
2008-07-01 09:30:00,24.11,24.39,23.83,24.04,83600.0,18.3109,18.5236,18.0983,18.2578,83600.0
2008-07-01 10:00:00,24.06,24.3,23.99,24.01,77500.0,18.2729,18.4552,18.2198,18.235,77500.0
2008-07-01 10:30:00,24.01,24.18,23.98,24.15,77300.0,18.235,18.3641,18.2122,18.3413,77300.0
2008-07-01 11:00:00,24.16,24.2,24.02,24.08,44800.0,18.3489,18.3793,18.2426,18.2881,44800.0
2008-07-01 11:30:00,24.07,24.09,23.86,23.88,41100.0,18.2805,18.2957,18.1211,18.1362,41100.0
2008-07-01 12:00:00,23.87,23.87,23.59,23.62,44200.0,18.1286,18.1286,17.916,17.9388,44200.0
2008-07-01 12:30:00,23.62,23.88,23.62,23.83,24900.0,17.9388,18.1362,17.9388,18.0983,24900.0
2008-07-01 13:00:00,23.82,23.87,23.74,23.8,41200.0,18.0907,18.1286,18.0299,18.0755,41200.0
2008-07-01 13:30:00,23.8,24.0,23.71,23.98,31300.0,18.0755,18.2274,18.0071,18.2122,31300.0
2008-07-01 14:00:00,23.97,24.01,23.87,24.01,64000.0,18.2046,18.235,18.1286,18.235,64000.0
2008-07-01 14:30:00,24.0,24.14,23.94,24.11,54200.0,18.2274,18.3337,18.1818,18.3109,54200.0
2008-07-01 15:00:00,24.1,24.13,24.0,24.07,51500.0,18.3033,18.3261,18.2274,18.2805,51500.0
2008-07-01 15:30:00,24.07,24.39,24.06,24.36,86100.0,18.2805,18.5236,18.2729,18.5008,86100.0
2008-07-02 09:30:00,25.49,25.62,25.26,25.61,107400.0,19.359,19.4577,19.1843,19.4501,107400.0
2008-07-02 10:00:00,25.55,26.05,25.55,25.97,133700.0,19.4046,19.7843,19.4046,19.7235,133700.0
2008-07-02 10:30:00,25.95,26.02,25.71,25.94,60000.0,19.7084,19.7615,19.5261,19.7008,60000.0
2008-07-02 11:00:00,25.94,25.96,25.81,25.82,54600.0,19.7008,19.716,19.602,19.6096,54600.0
2008-07-02 11:30:00,25.83,25.88,25.69,25.71,34300.0,19.6172,19.6552,19.5109,19.5261,34300.0
2008-07-02 12:00:00,25.73,25.85,25.65,25.69,27900.0,19.5413,19.6324,19.4805,19.5109,27900.0
2008-07-02 12:30:00,25.7,25.84,25.69,25.82,32300.0,19.5185,19.6248,19.5109,19.6096,32300.0
2008-07-02 13:00:00,25.83,25.85,25.74,25.84,32700.0,19.6172,19.6324,19.5489,19.6248,32700.0
2008-07-02 13:30:00,25.82,25.89,25.82,25.84,35100.0,19.6096,19.6628,19.6096,19.6248,35100.0
2008-07-02 14:00:00,25.85,25.85,25.62,25.64,59900.0,19.6324,19.6324,19.4577,19.4729,59900.0
2008-07-02 14:30:00,25.61,25.74,25.6,25.7,63300.0,19.4501,19.5489,19.4425,19.5185,63300.0
2008-07-02 15:00:00,25.67,25.78,25.6,25.73,71700.0,19.4957,19.5792,19.4425,19.5413,71700.0
2008-07-02 15:30:00,25.72,25.81,25.6,25.64,147900.0,19.5337,19.602,19.4425,19.4729,147900.0
2008-07-03 09:30:00,25.76,26.11,24.98,25.14,92600.0,19.5641,19.8299,18.9717,19.0932,92600.0
2008-07-03 10:00:00,25.14,25.23,24.73,25.15,56200.0,19.0932,19.1615,18.7818,19.1008,56200.0
2008-07-03 10:30:00,25.13,25.23,25.03,25.17,41300.0,19.0856,19.1615,19.0096,19.116,41300.0
2008-07-03 11:00:00,25.22,25.33,24.93,25.07,46600.0,19.1539,19.2375,18.9337,19.04,46600.0
2008-07-03 11:30:00,25.08,25.09,24.87,24.92,57400.0,19.0476,19.0552,18.8881,18.9261,57400.0
2008-07-03 12:00:00,24.93,24.93,24.76,24.83,68600.0,18.9337,18.9337,18.8046,18.8577,68600.0
2008-07-03 12:30:00,24.83,24.89,24.77,24.87,72800.0,18.8577,18.9033,18.8122,18.8881,72800.0
2008-07-07 09:30:00,25.82,25.84,24.98,25.64,61500.0,19.6096,19.6248,18.9717,19.4729,61500.0
2008-07-07 10:00:00,25.63,25.64,25.27,25.32,32300.0,19.4653,19.4729,19.1919,19.2299,32300.0
2008-07-07 10:30:00,25.37,25.49,25.29,25.34,59700.0,19.2679,19.359,19.2071,19.2451,59700.0
2008-07-07 11:00:00,25.36,25.42,25.25,25.41,110100.0,19.2603,19.3058,19.1767,19.2982,110100.0
2008-07-07 11:30:00,25.41,25.44,25.3,25.41,51800.0,19.2982,19.321,19.2147,19.2982,51800.0
2008-07-07 12:00:00,25.4,25.43,25.04,25.04,48600.0,19.2906,19.3134,19.0172,19.0172,48600.0
2008-07-07 12:30:00,25.04,25.18,24.94,24.94,49100.0,19.0172,19.1236,18.9413,18.9413,49100.0
2008-07-07 13:00:00,24.93,25.08,24.76,24.89,34900.0,18.9337,19.0476,18.8046,18.9033,34900.0
2008-07-07 13:30:00,24.89,24.99,24.76,24.79,39000.0,18.9033,18.9793,18.8046,18.8274,39000.0
2008-07-07 14:00:00,24.79,25.0,24.75,24.97,32700.0,18.8274,18.9869,18.797,18.9641,32700.0
2008-07-07 14:30:00,24.98,25.07,24.97,25.01,44200.0,18.9717,19.04,18.9641,18.9944,44200.0
2008-07-07 15:00:00,25.02,25.42,25.02,25.42,58200.0,19.002,19.3058,19.002,19.3058,58200.0
2008-07-07 15:30:00,25.43,25.46,25.26,25.26,74300.0,19.3134,19.3362,19.1843,19.1843,74300.0
2008-07-08 09:30:00,25.35,25.68,24.94,24.99,65700.0,19.2527,19.5033,18.9413,18.9793,65700.0
2008-07-08 10:00:00,24.99,25.0,20.17,21.34,1323600.0,18.9793,18.9869,15.3186,16.2072,1323600.0
2008-07-08 10:30:00,21.28,21.29,18.09,19.74,1205200.0,16.1616,16.1692,13.7389,14.992,1205200.0
2008-07-08 11:00:00,19.81,19.96,19.16,19.73,491100.0,15.0452,15.1591,14.5515,14.9844,491100.0
2008-07-08 11:30:00,19.69,19.8,19.25,19.35,202900.0,14.954,15.0376,14.6199,14.6958,202900.0
2008-07-08 12:00:00,19.35,19.59,18.75,19.0,232900.0,14.6958,14.8781,14.2401,14.43,232900.0
2008-07-08 12:30:00,18.94,19.25,18.91,19.09,136800.0,14.3844,14.6199,14.3617,14.4984,136800.0
2008-07-08 13:00:00,19.07,19.42,18.96,18.97,155600.0,14.4832,14.749,14.3996,14.4072,155600.0
2008-07-08 13:30:00,18.96,19.09,18.94,19.02,104700.0,14.3996,14.4984,14.3844,14.4452,104700.0
2008-07-08 14:00:00,19.02,19.5,19.0,19.45,153600.0,14.4452,14.8097,14.43,14.7718,153600.0
2008-07-08 14:30:00,19.46,19.56,19.25,19.54,189200.0,14.7794,14.8553,14.6199,14.8401,189200.0
2008-07-08 15:00:00,19.54,19.63,19.25,19.31,232700.0,14.8401,14.9085,14.6199,14.6654,232700.0
2008-07-08 15:30:00,19.32,19.61,19.23,19.53,349800.0,14.673,14.8933,14.6047,14.8325,349800.0
2008-07-09 09:30:00,20.05,20.05,19.22,19.75,286000.0,15.2275,15.2275,14.5971,14.9996,286000.0
2008-07-09 10:00:00,19.74,20.08,19.67,20.06,212200.0,14.992,15.2502,14.9389,15.2351,212200.0
2008-07-09 10:30:00,20.06,20.14,19.87,20.01,161800.0,15.2351,15.2958,15.0908,15.1971,161800.0
2008-07-09 11:00:00,20.03,20.4,20.01,20.32,227100.0,15.2123,15.4933,15.1971,15.4325,227100.0
2008-07-09 11:30:00,20.33,20.4,20.05,20.1,82000.0,15.4401,15.4933,15.2275,15.2654,82000.0
2008-07-09 12:00:00,20.08,20.09,19.91,19.94,96500.0,15.2502,15.2578,15.1211,15.1439,96500.0
2008-07-09 12:30:00,19.94,19.98,19.78,19.9,62200.0,15.1439,15.1743,15.0224,15.1135,62200.0
2008-07-09 13:00:00,19.9,19.93,19.85,19.88,57200.0,15.1135,15.1363,15.0756,15.0983,57200.0
2008-07-09 13:30:00,19.87,19.93,19.85,19.92,59600.0,15.0908,15.1363,15.0756,15.1287,59600.0
2008-07-09 14:00:00,19.91,19.92,19.78,19.82,72600.0,15.1211,15.1287,15.0224,15.0528,72600.0
2008-07-09 14:30:00,19.82,19.87,19.53,19.56,123600.0,15.0528,15.0908,14.8325,14.8553,123600.0
2008-07-09 15:00:00,19.55,19.58,19.44,19.5,133000.0,14.8477,14.8705,14.7642,14.8097,133000.0
2008-07-09 15:30:00,19.51,19.53,19.33,19.43,195200.0,14.8173,14.8325,14.6806,14.7566,195200.0
2008-07-10 09:30:00,19.22,19.36,18.01,18.08,359500.0,14.5971,14.7034,13.6781,13.7313,359500.0
2008-07-10 10:00:00,18.06,18.54,18.01,18.54,239500.0,13.7161,14.0807,13.6781,14.0807,239500.0
2008-07-10 10:30:00,18.55,18.89,18.54,18.63,124700.0,14.0882,14.3465,14.0807,14.149,124700.0
2008-07-10 11:00:00,18.64,18.67,18.28,18.42,83600.0,14.1566,14.1794,13.8832,13.9895,83600.0
2008-07-10 11:30:00,18.43,18.71,18.39,18.64,67500.0,13.9971,14.2098,13.9667,14.1566,67500.0
2008-07-10 12:00:00,18.65,18.79,18.47,18.49,51000.0,14.1642,14.2705,14.0275,14.0427,51000.0
2008-07-10 12:30:00,18.49,18.58,18.38,18.4,44200.0,14.0427,14.111,13.9591,13.9743,44200.0
2008-07-10 13:00:00,18.42,18.49,18.3,18.42,48100.0,13.9895,14.0427,13.8984,13.9895,48100.0
2008-07-10 13:30:00,18.41,18.69,18.4,18.4,54800.0,13.9819,14.1946,13.9743,13.9743,54800.0
2008-07-10 14:00:00,18.4,18.5,18.2,18.25,84900.0,13.9743,14.0503,13.8224,13.8604,84900.0
2008-07-10 14:30:00,18.26,18.41,18.1,18.12,101100.0,13.868,13.9819,13.7465,13.7617,101100.0
2008-07-10 15:00:00,18.12,18.57,18.11,18.55,134500.0,13.7617,14.1034,13.7541,14.0882,134500.0
2008-07-10 15:30:00,18.53,18.69,18.36,18.65,225300.0,14.0731,14.1946,13.9439,14.1642,225300.0
2008-07-11 09:30:00,18.25,18.71,18.05,18.7,142100.0,13.8604,14.2098,13.7085,14.2022,142100.0
2008-07-11 10:00:00,18.7,18.82,18.36,18.4,65300.0,14.2022,14.2933,13.9439,13.9743,65300.0
2008-07-11 10:30:00,18.4,18.52,18.37,18.49,35800.0,13.9743,14.0655,13.9515,14.0427,35800.0
2008-07-11 11:00:00,18.47,18.53,18.36,18.4,45200.0,14.0275,14.0731,13.9439,13.9743,45200.0
2008-07-11 11:30:00,18.4,18.5,18.3,18.45,39900.0,13.9743,14.0503,13.8984,14.0123,39900.0
2008-07-11 12:00:00,18.45,18.45,18.36,18.39,24300.0,14.0123,14.0123,13.9439,13.9667,24300.0
2008-07-11 12:30:00,18.39,18.41,18.22,18.24,28700.0,13.9667,13.9819,13.8376,13.8528,28700.0
2008-07-11 13:00:00,18.24,18.34,18.22,18.3,29400.0,13.8528,13.9288,13.8376,13.8984,29400.0
2008-07-11 13:30:00,18.3,18.57,18.29,18.36,93700.0,13.8984,14.1034,13.8908,13.9439,93700.0
2008-07-11 14:00:00,18.38,18.44,18.25,18.31,54500.0,13.9591,14.0047,13.8604,13.906,54500.0
2008-07-11 14:30:00,18.3,18.52,18.26,18.52,68100.0,13.8984,14.0655,13.868,14.0655,68100.0
2008-07-11 15:00:00,18.52,18.66,18.42,18.57,82200.0,14.0655,14.1718,13.9895,14.1034,82200.0
2008-07-11 15:30:00,18.55,18.57,18.41,18.57,86200.0,14.0882,14.1034,13.9819,14.1034,86200.0
2008-07-14 09:30:00,18.99,19.11,18.37,18.39,73600.0,14.4224,14.5136,13.9515,13.9667,73600.0
2008-07-14 10:00:00,18.38,18.5,18.23,18.26,37300.0,13.9591,14.0503,13.8452,13.868,37300.0
2008-07-14 10:30:00,18.26,18.4,18.16,18.4,28700.0,13.868,13.9743,13.7921,13.9743,28700.0
2008-07-14 11:00:00,18.41,18.41,18.16,18.22,24900.0,13.9819,13.9819,13.7921,13.8376,24900.0
2008-07-14 11:30:00,18.21,18.26,18.06,18.17,39800.0,13.83,13.868,13.7161,13.7996,39800.0
2008-07-14 12:00:00,18.14,18.27,18.06,18.27,44400.0,13.7769,13.8756,13.7161,13.8756,44400.0
2008-07-14 12:30:00,18.25,18.31,18.15,18.26,19600.0,13.8604,13.906,13.7845,13.868,19600.0
2008-07-14 13:00:00,18.26,18.34,18.25,18.26,41400.0,13.868,13.9288,13.8604,13.868,41400.0
2008-07-14 13:30:00,18.27,18.43,18.21,18.32,54800.0,13.8756,13.9971,13.83,13.9136,54800.0
2008-07-14 14:00:00,18.31,18.41,18.3,18.39,51500.0,13.906,13.9819,13.8984,13.9667,51500.0
2008-07-14 14:30:00,18.4,18.43,18.33,18.34,60700.0,13.9743,13.9971,13.9212,13.9288,60700.0
2008-07-14 15:00:00,18.34,18.4,18.28,18.34,67200.0,13.9288,13.9743,13.8832,13.9288,67200.0
2008-07-14 15:30:00,18.38,18.42,18.2,18.23,139700.0,13.9591,13.9895,13.8224,13.8452,139700.0
2008-07-15 09:30:00,18.23,18.36,18.05,18.15,124100.0,13.8452,13.9439,13.7085,13.7845,124100.0
2008-07-15 10:00:00,18.18,18.35,18.06,18.26,73900.0,13.8072,13.9364,13.7161,13.868,73900.0
2008-07-15 10:30:00,18.24,18.29,18.06,18.26,67000.0,13.8528,13.8908,13.7161,13.868,67000.0
2008-07-15 11:00:00,18.26,18.49,18.21,18.23,63500.0,13.868,14.0427,13.83,13.8452,63500.0
2008-07-15 11:30:00,18.24,18.42,18.2,18.32,45700.0,13.8528,13.9895,13.8224,13.9136,45700.0
2008-07-15 12:00:00,18.35,18.43,18.29,18.41,67400.0,13.9364,13.9971,13.8908,13.9819,67400.0
2008-07-15 12:30:00,18.43,18.49,18.39,18.49,41400.0,13.9971,14.0427,13.9667,14.0427,41400.0
2008-07-15 13:00:00,18.49,18.73,18.44,18.57,83600.0,14.0427,14.225,14.0047,14.1034,83600.0
2008-07-15 13:30:00,18.52,18.74,18.51,18.7,64100.0,14.0655,14.2325,14.0579,14.2022,64100.0
2008-07-15 14:00:00,18.69,18.71,18.56,18.62,57900.0,14.1946,14.2098,14.0958,14.1414,57900.0
2008-07-15 14:30:00,18.63,18.73,18.61,18.69,59400.0,14.149,14.225,14.1338,14.1946,59400.0
2008-07-15 15:00:00,18.7,18.76,18.52,18.53,87300.0,14.2022,14.2477,14.0655,14.0731,87300.0
2008-07-15 15:30:00,18.53,18.67,18.38,18.39,91200.0,14.0731,14.1794,13.9591,13.9667,91200.0
2008-07-16 09:30:00,18.43,18.54,18.12,18.4,67300.0,13.9971,14.0807,13.7617,13.9743,67300.0
2008-07-16 10:00:00,18.4,18.45,18.1,18.22,52400.0,13.9743,14.0123,13.7465,13.8376,52400.0
2008-07-16 10:30:00,18.22,18.64,18.16,18.63,48000.0,13.8376,14.1566,13.7921,14.149,48000.0
2008-07-16 11:00:00,18.63,18.72,18.5,18.63,53600.0,14.149,14.2174,14.0503,14.149,53600.0
2008-07-16 11:30:00,18.63,18.78,18.62,18.77,65500.0,14.149,14.2629,14.1414,14.2553,65500.0
2008-07-16 12:00:00,18.77,18.89,18.75,18.89,53700.0,14.2553,14.3465,14.2401,14.3465,53700.0
2008-07-16 12:30:00,18.88,18.94,18.85,18.89,39900.0,14.3389,14.3844,14.3161,14.3465,39900.0
2008-07-16 13:00:00,18.88,18.98,18.86,18.97,52100.0,14.3389,14.4148,14.3237,14.4072,52100.0
2008-07-16 13:30:00,18.97,18.98,18.76,18.83,34100.0,14.4072,14.4148,14.2477,14.3009,34100.0
2008-07-16 14:00:00,18.81,18.94,18.77,18.9,68100.0,14.2857,14.3844,14.2553,14.3541,68100.0
2008-07-16 14:30:00,18.9,18.96,18.8,18.93,41400.0,14.3541,14.3996,14.2781,14.3768,41400.0
2008-07-16 15:00:00,18.9,18.95,18.85,18.95,44000.0,14.3541,14.392,14.3161,14.392,44000.0
2008-07-16 15:30:00,18.95,18.96,18.74,18.75,162100.0,14.392,14.3996,14.2325,14.2401,162100.0
2008-07-17 09:30:00,18.89,19.1,18.63,18.67,61200.0,14.3465,14.506,14.149,14.1794,61200.0
2008-07-17 10:00:00,18.68,18.92,18.66,18.75,42100.0,14.187,14.3693,14.1718,14.2401,42100.0
2008-07-17 10:30:00,18.74,18.81,18.58,18.7,43000.0,14.2325,14.2857,14.111,14.2022,43000.0
2008-07-17 11:00:00,18.7,18.74,18.5,18.64,34400.0,14.2022,14.2325,14.0503,14.1566,34400.0
2008-07-17 11:30:00,18.64,18.79,18.59,18.7,37000.0,14.1566,14.2705,14.1186,14.2022,37000.0
2008-07-17 12:00:00,18.71,18.71,18.62,18.66,23900.0,14.2098,14.2098,14.1414,14.1718,23900.0
2008-07-17 12:30:00,18.66,18.68,18.53,18.64,28200.0,14.1718,14.187,14.0731,14.1566,28200.0
2008-07-17 13:00:00,18.66,18.81,18.53,18.74,36800.0,14.1718,14.2857,14.0731,14.2325,36800.0
2008-07-17 13:30:00,18.77,18.85,18.73,18.78,30200.0,14.2553,14.3161,14.225,14.2629,30200.0
2008-07-17 14:00:00,18.78,18.89,18.75,18.84,30600.0,14.2629,14.3465,14.2401,14.3085,30600.0
2008-07-17 14:30:00,18.84,18.84,18.7,18.81,43500.0,14.3085,14.3085,14.2022,14.2857,43500.0
2008-07-17 15:00:00,18.8,18.86,18.79,18.81,54200.0,14.2781,14.3237,14.2705,14.2857,54200.0
2008-07-17 15:30:00,18.8,18.87,18.69,18.87,93100.0,14.2781,14.3313,14.1946,14.3313,93100.0
2008-07-18 09:30:00,18.86,19.1,18.52,18.66,82600.0,14.3237,14.506,14.0655,14.1718,82600.0
2008-07-18 10:00:00,18.6,18.8,18.53,18.64,31900.0,14.1262,14.2781,14.0731,14.1566,31900.0
2008-07-18 10:30:00,18.67,18.71,18.42,18.48,29400.0,14.1794,14.2098,13.9895,14.0351,29400.0
2008-07-18 11:00:00,18.52,18.75,18.47,18.72,31300.0,14.0655,14.2401,14.0275,14.2174,31300.0
2008-07-18 11:30:00,18.74,18.81,18.63,18.67,32900.0,14.2325,14.2857,14.149,14.1794,32900.0
2008-07-18 12:00:00,18.69,18.78,18.44,18.5,32000.0,14.1946,14.2629,14.0047,14.0503,32000.0
2008-07-18 12:30:00,18.48,18.5,18.37,18.43,21500.0,14.0351,14.0503,13.9515,13.9971,21500.0
2008-07-18 13:00:00,18.44,18.58,18.41,18.52,23900.0,14.0047,14.111,13.9819,14.0655,23900.0
2008-07-18 13:30:00,18.48,18.58,18.39,18.45,20500.0,14.0351,14.111,13.9667,14.0123,20500.0
2008-07-18 14:00:00,18.42,18.53,18.35,18.38,30400.0,13.9895,14.0731,13.9364,13.9591,30400.0
2008-07-18 14:30:00,18.38,18.43,18.3,18.39,46400.0,13.9591,13.9971,13.8984,13.9667,46400.0
2008-07-18 15:00:00,18.4,18.43,18.34,18.41,56200.0,13.9743,13.9971,13.9288,13.9819,56200.0
2008-07-18 15:30:00,18.41,18.47,18.39,18.41,63900.0,13.9819,14.0275,13.9667,13.9819,63900.0
2008-07-21 09:30:00,18.52,18.85,18.5,18.84,86900.0,14.0655,14.3161,14.0503,14.3085,86900.0
2008-07-21 10:00:00,18.84,18.87,18.61,18.7,54200.0,14.3085,14.3313,14.1338,14.2022,54200.0
2008-07-21 10:30:00,18.69,18.78,18.65,18.7,23800.0,14.1946,14.2629,14.1642,14.2022,23800.0
2008-07-21 11:00:00,18.7,18.78,18.64,18.76,30100.0,14.2022,14.2629,14.1566,14.2477,30100.0
2008-07-21 11:30:00,18.76,18.76,18.65,18.68,15400.0,14.2477,14.2477,14.1642,14.187,15400.0
2008-07-21 12:00:00,18.66,18.76,18.64,18.7,36400.0,14.1718,14.2477,14.1566,14.2022,36400.0
2008-07-21 12:30:00,18.69,18.77,18.65,18.69,26600.0,14.1946,14.2553,14.1642,14.1946,26600.0
2008-07-21 13:00:00,18.7,18.73,18.67,18.7,34900.0,14.2022,14.225,14.1794,14.2022,34900.0
2008-07-21 13:30:00,18.7,18.76,18.68,18.7,30300.0,14.2022,14.2477,14.187,14.2022,30300.0
2008-07-21 14:00:00,18.7,18.76,18.67,18.71,25300.0,14.2022,14.2477,14.1794,14.2098,25300.0
2008-07-21 14:30:00,18.69,18.75,18.65,18.69,38100.0,14.1946,14.2401,14.1642,14.1946,38100.0
2008-07-21 15:00:00,18.69,18.8,18.64,18.78,88900.0,14.1946,14.2781,14.1566,14.2629,88900.0
2008-07-21 15:30:00,18.78,18.95,18.73,18.91,87800.0,14.2629,14.392,14.225,14.3617,87800.0
2008-07-22 09:30:00,18.86,18.86,18.43,18.64,88000.0,14.3237,14.3237,13.9971,14.1566,88000.0
2008-07-22 10:00:00,18.64,18.74,18.5,18.59,63700.0,14.1566,14.2325,14.0503,14.1186,63700.0
2008-07-22 10:30:00,18.59,18.72,18.53,18.69,34000.0,14.1186,14.2174,14.0731,14.1946,34000.0
2008-07-22 11:00:00,18.68,18.77,18.63,18.75,33800.0,14.187,14.2553,14.149,14.2401,33800.0
2008-07-22 11:30:00,18.75,18.75,18.67,18.72,28000.0,14.2401,14.2401,14.1794,14.2174,28000.0
2008-07-22 12:00:00,18.72,18.8,18.67,18.74,44900.0,14.2174,14.2781,14.1794,14.2325,44900.0
2008-07-22 12:30:00,18.74,18.82,18.72,18.76,25600.0,14.2325,14.2933,14.2174,14.2477,25600.0
2008-07-22 13:00:00,18.76,18.78,18.61,18.71,30500.0,14.2477,14.2629,14.1338,14.2098,30500.0
2008-07-22 13:30:00,18.73,18.76,18.66,18.75,18900.0,14.225,14.2477,14.1718,14.2401,18900.0
2008-07-22 14:00:00,18.75,18.77,18.67,18.77,40000.0,14.2401,14.2553,14.1794,14.2553,40000.0
2008-07-22 14:30:00,18.77,18.78,18.65,18.76,34500.0,14.2553,14.2629,14.1642,14.2477,34500.0
2008-07-22 15:00:00,18.77,18.81,18.7,18.8,40700.0,14.2553,14.2857,14.2022,14.2781,40700.0
2008-07-22 15:30:00,18.79,19.02,18.79,18.99,58900.0,14.2705,14.4452,14.2705,14.4224,58900.0
2008-07-23 09:30:00,18.99,19.09,18.83,19.03,75000.0,14.4224,14.4984,14.3009,14.4528,75000.0
2008-07-23 10:00:00,19.03,19.19,18.98,19.17,103000.0,14.4528,14.5743,14.4148,14.5591,103000.0
2008-07-23 10:30:00,19.18,19.31,19.07,19.27,95800.0,14.5667,14.6654,14.4832,14.6351,95800.0
2008-07-23 11:00:00,19.27,19.34,19.21,19.29,46300.0,14.6351,14.6882,14.5895,14.6503,46300.0
2008-07-23 11:30:00,19.28,19.28,19.06,19.12,49700.0,14.6427,14.6427,14.4756,14.5211,49700.0
2008-07-23 12:00:00,19.11,19.19,19.04,19.07,68600.0,14.5136,14.5743,14.4604,14.4832,68600.0
2008-07-23 12:30:00,19.07,19.12,18.95,19.07,43500.0,14.4832,14.5211,14.392,14.4832,43500.0
2008-07-23 13:00:00,19.07,19.14,18.98,19.06,31100.0,14.4832,14.5363,14.4148,14.4756,31100.0
2008-07-23 13:30:00,19.05,19.15,18.96,18.96,41000.0,14.468,14.5439,14.3996,14.3996,41000.0
2008-07-23 14:00:00,18.98,19.13,18.96,19.08,43200.0,14.4148,14.5287,14.3996,14.4908,43200.0
2008-07-23 14:30:00,19.08,19.2,18.98,19.17,41200.0,14.4908,14.5819,14.4148,14.5591,41200.0
2008-07-23 15:00:00,19.18,19.28,19.13,19.22,54600.0,14.5667,14.6427,14.5287,14.5971,54600.0
2008-07-23 15:30:00,19.22,19.32,19.21,19.31,82900.0,14.5971,14.673,14.5895,14.6654,82900.0
2008-07-24 09:30:00,21.24,21.24,19.5,20.0,237700.0,16.1312,16.1312,14.8097,15.1895,237700.0
2008-07-24 10:00:00,20.0,20.16,19.77,20.01,120500.0,15.1895,15.311,15.0148,15.1971,120500.0
2008-07-24 10:30:00,20.01,20.21,19.99,20.17,49600.0,15.1971,15.349,15.1819,15.3186,49600.0
2008-07-24 11:00:00,20.17,20.3,20.0,20.21,79900.0,15.3186,15.4173,15.1895,15.349,79900.0
2008-07-24 11:30:00,20.21,20.29,20.1,20.15,77300.0,15.349,15.4097,15.2654,15.3034,77300.0
2008-07-24 12:00:00,20.17,20.17,20.01,20.04,59900.0,15.3186,15.3186,15.1971,15.2199,59900.0
2008-07-24 12:30:00,20.04,20.16,19.96,20.07,30200.0,15.2199,15.311,15.1591,15.2426,30200.0
2008-07-24 13:00:00,20.07,20.3,20.02,20.27,52700.0,15.2426,15.4173,15.2047,15.3945,52700.0
2008-07-24 13:30:00,20.25,20.29,20.11,20.12,59200.0,15.3794,15.4097,15.273,15.2806,59200.0
2008-07-24 14:00:00,20.13,20.15,19.97,20.0,57800.0,15.2882,15.3034,15.1667,15.1895,57800.0
2008-07-24 14:30:00,20.01,20.12,19.89,20.12,69700.0,15.1971,15.2806,15.1059,15.2806,69700.0
2008-07-24 15:00:00,20.12,20.13,19.95,20.0,65800.0,15.2806,15.2882,15.1515,15.1895,65800.0
2008-07-24 15:30:00,20.0,20.07,19.85,19.95,138700.0,15.1895,15.2426,15.0756,15.1515,138700.0
2008-07-25 09:30:00,20.06,20.17,19.83,20.04,62100.0,15.2351,15.3186,15.0604,15.2199,62100.0
2008-07-25 10:00:00,20.06,20.36,20.01,20.1,75500.0,15.2351,15.4629,15.1971,15.2654,75500.0
2008-07-25 10:30:00,20.08,20.3,20.07,20.25,39600.0,15.2502,15.4173,15.2426,15.3794,39600.0
2008-07-25 11:00:00,20.23,20.26,20.19,20.2,35700.0,15.3642,15.3869,15.3338,15.3414,35700.0
2008-07-25 11:30:00,20.22,20.25,20.2,20.25,22400.0,15.3566,15.3794,15.3414,15.3794,22400.0
2008-07-25 12:00:00,20.22,20.24,20.06,20.07,21100.0,15.3566,15.3718,15.2351,15.2426,21100.0
2008-07-25 12:30:00,20.08,20.17,20.04,20.09,15200.0,15.2502,15.3186,15.2199,15.2578,15200.0
2008-07-25 13:00:00,20.11,20.19,20.0,20.01,25600.0,15.273,15.3338,15.1895,15.1971,25600.0
2008-07-25 13:30:00,20.01,20.13,20.01,20.09,19600.0,15.1971,15.2882,15.1971,15.2578,19600.0
2008-07-25 14:00:00,20.08,20.12,20.01,20.06,23000.0,15.2502,15.2806,15.1971,15.2351,23000.0
2008-07-25 14:30:00,20.05,20.16,20.03,20.16,18100.0,15.2275,15.311,15.2123,15.311,18100.0
2008-07-25 15:00:00,20.16,20.16,20.07,20.09,24100.0,15.311,15.311,15.2426,15.2578,24100.0
2008-07-25 15:30:00,20.08,20.17,20.06,20.13,49000.0,15.2502,15.3186,15.2351,15.2882,49000.0
2008-07-28 09:30:00,20.15,20.25,19.95,20.05,26800.0,15.3034,15.3794,15.1515,15.2275,26800.0
2008-07-28 10:00:00,19.99,20.16,19.99,20.16,23300.0,15.1819,15.311,15.1819,15.311,23300.0
2008-07-28 10:30:00,20.16,20.18,20.03,20.11,27200.0,15.311,15.3262,15.2123,15.273,27200.0
2008-07-28 11:00:00,20.09,20.11,19.99,20.08,39500.0,15.2578,15.273,15.1819,15.2502,39500.0
2008-07-28 11:30:00,20.08,20.12,20.0,20.1,17300.0,15.2502,15.2806,15.1895,15.2654,17300.0
2008-07-28 12:00:00,20.1,20.12,20.02,20.04,21500.0,15.2654,15.2806,15.2047,15.2199,21500.0
2008-07-28 12:30:00,20.05,20.07,19.99,19.99,27100.0,15.2275,15.2426,15.1819,15.1819,27100.0
2008-07-28 13:00:00,19.99,20.05,19.99,20.02,43900.0,15.1819,15.2275,15.1819,15.2047,43900.0
2008-07-28 13:30:00,20.01,20.04,19.87,19.98,64200.0,15.1971,15.2199,15.0908,15.1743,64200.0
2008-07-28 14:00:00,19.98,20.03,19.92,19.96,33700.0,15.1743,15.2123,15.1287,15.1591,33700.0
2008-07-28 14:30:00,19.97,20.06,19.96,19.98,56100.0,15.1667,15.2351,15.1591,15.1743,56100.0
2008-07-28 15:00:00,19.98,20.09,19.98,20.08,67100.0,15.1743,15.2578,15.1743,15.2502,67100.0
2008-07-28 15:30:00,20.08,20.09,19.97,20.08,96700.0,15.2502,15.2578,15.1667,15.2502,96700.0
2008-07-29 09:30:00,20.1,20.45,20.1,20.38,47500.0,15.2654,15.5312,15.2654,15.4781,47500.0
2008-07-29 10:00:00,20.39,20.48,20.33,20.46,40100.0,15.4857,15.554,15.4401,15.5388,40100.0
2008-07-29 10:30:00,20.47,20.76,20.44,20.72,58600.0,15.5464,15.7667,15.5237,15.7363,58600.0
2008-07-29 11:00:00,20.73,20.75,20.63,20.73,30700.0,15.7439,15.7591,15.668,15.7439,30700.0
2008-07-29 11:30:00,20.73,20.8,20.66,20.72,28000.0,15.7439,15.7971,15.6907,15.7363,28000.0
2008-07-29 12:00:00,20.74,20.82,20.66,20.77,26900.0,15.7515,15.8123,15.6907,15.7743,26900.0
2008-07-29 12:30:00,20.76,20.8,20.6,20.8,28400.0,15.7667,15.7971,15.6452,15.7971,28400.0
2008-07-29 13:00:00,20.77,20.85,20.7,20.85,27000.0,15.7743,15.835,15.7211,15.835,27000.0
2008-07-29 13:30:00,20.84,20.87,20.74,20.81,13200.0,15.8274,15.8502,15.7515,15.8047,13200.0
2008-07-29 14:00:00,20.81,20.84,20.69,20.76,22000.0,15.8047,15.8274,15.7135,15.7667,22000.0
2008-07-29 14:30:00,20.78,20.8,20.51,20.6,59000.0,15.7819,15.7971,15.5768,15.6452,59000.0
2008-07-29 15:00:00,20.6,20.75,20.53,20.68,42700.0,15.6452,15.7591,15.592,15.7059,42700.0
2008-07-29 15:30:00,20.67,20.73,20.63,20.72,71100.0,15.6983,15.7439,15.668,15.7363,71100.0
2008-07-30 09:30:00,21.08,21.25,20.78,20.85,68300.0,16.0097,16.1388,15.7819,15.835,68300.0
2008-07-30 10:00:00,20.85,20.94,20.76,20.94,28600.0,15.835,15.9034,15.7667,15.9034,28600.0
2008-07-30 10:30:00,20.94,20.94,20.73,20.8,42800.0,15.9034,15.9034,15.7439,15.7971,42800.0
2008-07-30 11:00:00,20.78,20.86,20.73,20.85,16900.0,15.7819,15.8426,15.7439,15.835,16900.0
2008-07-30 11:30:00,20.84,20.84,20.66,20.7,20000.0,15.8274,15.8274,15.6907,15.7211,20000.0
2008-07-30 12:00:00,20.69,20.7,20.59,20.63,13100.0,15.7135,15.7211,15.6376,15.668,13100.0
2008-07-30 12:30:00,20.66,20.7,20.56,20.67,19200.0,15.6907,15.7211,15.6148,15.6983,19200.0
2008-07-30 13:00:00,20.65,20.65,20.5,20.56,21300.0,15.6831,15.6831,15.5692,15.6148,21300.0
2008-07-30 13:30:00,20.55,20.57,20.39,20.45,26500.0,15.6072,15.6224,15.4857,15.5312,26500.0
2008-07-30 14:00:00,20.45,20.55,20.34,20.55,17700.0,15.5312,15.6072,15.4477,15.6072,17700.0
2008-07-30 14:30:00,20.53,20.68,20.5,20.65,43300.0,15.592,15.7059,15.5692,15.6831,43300.0
2008-07-30 15:00:00,20.64,20.69,20.51,20.69,41800.0,15.6755,15.7135,15.5768,15.7135,41800.0
2008-07-30 15:30:00,20.69,20.8,20.67,20.8,81600.0,15.7135,15.7971,15.6983,15.7971,81600.0
2008-07-31 09:30:00,21.39,21.39,20.58,20.9,38800.0,16.2452,16.2452,15.63,15.873,38800.0
2008-07-31 10:00:00,20.92,21.2,20.74,21.2,71400.0,15.8882,16.1009,15.7515,16.1009,71400.0
2008-07-31 10:30:00,21.2,28.0,21.19,23.44,1279700.0,16.1009,21.2653,16.0933,17.8021,1279700.0
2008-07-31 11:00:00,23.4,23.49,22.35,22.58,310000.0,17.7717,17.84,16.9742,17.1489,310000.0
2008-07-31 11:30:00,22.58,23.54,22.58,23.5,169400.0,17.1489,17.878,17.1489,17.8476,169400.0
2008-07-31 12:00:00,23.51,23.63,23.23,23.63,157600.0,17.8552,17.9464,17.6426,17.9464,157600.0
2008-07-31 12:30:00,23.63,23.87,23.23,23.47,160500.0,17.9464,18.1286,17.6426,17.8249,160500.0
2008-07-31 13:00:00,23.5,23.5,23.34,23.34,55900.0,17.8476,17.8476,17.7261,17.7261,55900.0
2008-07-31 13:30:00,23.35,23.35,22.89,23.04,108200.0,17.7337,17.7337,17.3844,17.4983,108200.0
2008-07-31 14:00:00,23.11,23.16,22.98,23.09,54300.0,17.5514,17.5894,17.4527,17.5363,54300.0
2008-07-31 14:30:00,23.08,23.34,22.93,23.34,73200.0,17.5287,17.7261,17.4147,17.7261,73200.0
2008-07-31 15:00:00,23.33,23.44,23.2,23.32,79400.0,17.7185,17.8021,17.6198,17.7109,79400.0
2008-07-31 15:30:00,23.34,23.36,23.04,23.21,130100.0,17.7261,17.7413,17.4983,17.6274,130100.0
2008-08-01 09:30:00,26.0,26.07,24.3,24.87,359700.0,19.7463,19.7995,18.4552,18.8881,359700.0
2008-08-01 10:00:00,24.87,24.98,24.18,24.66,126600.0,18.8881,18.9717,18.3641,18.7286,126600.0
2008-08-01 10:30:00,24.66,25.12,24.66,24.95,75500.0,18.7286,19.078,18.7286,18.9489,75500.0
2008-08-01 11:00:00,24.95,25.0,24.75,24.91,50000.0,18.9489,18.9869,18.797,18.9185,50000.0
2008-08-01 11:30:00,24.9,25.09,24.86,25.01,57400.0,18.9109,19.0552,18.8805,18.9944,57400.0
2008-08-01 12:00:00,24.98,24.99,24.77,24.86,24300.0,18.9717,18.9793,18.8122,18.8805,24300.0
2008-08-01 12:30:00,24.88,24.88,24.66,24.78,25400.0,18.8957,18.8957,18.7286,18.8198,25400.0
2008-08-01 13:00:00,24.87,25.08,24.85,24.99,53100.0,18.8881,19.0476,18.8729,18.9793,53100.0
2008-08-01 13:30:00,24.98,25.09,24.89,24.93,28000.0,18.9717,19.0552,18.9033,18.9337,28000.0
2008-08-01 14:00:00,24.92,24.99,24.75,24.88,95200.0,18.9261,18.9793,18.797,18.8957,95200.0
2008-08-01 14:30:00,24.89,24.93,24.84,24.87,42500.0,18.9033,18.9337,18.8653,18.8881,42500.0
2008-08-01 15:00:00,24.88,24.9,24.75,24.8,108200.0,18.8957,18.9109,18.797,18.835,108200.0
2008-08-01 15:30:00,24.8,24.8,24.69,24.72,184800.0,18.835,18.835,18.7514,18.7742,184800.0
2008-08-04 09:30:00,25.29,25.29,24.44,24.47,64500.0,19.2071,19.2071,18.5615,18.5843,64500.0
2008-08-04 10:00:00,24.48,24.56,24.23,24.37,58900.0,18.5919,18.6527,18.4021,18.5084,58900.0
2008-08-04 10:30:00,24.36,24.39,24.21,24.32,32400.0,18.5008,18.5236,18.3869,18.4704,32400.0
2008-08-04 11:00:00,24.3,24.31,24.02,24.07,57800.0,18.4552,18.4628,18.2426,18.2805,57800.0
2008-08-04 11:30:00,24.07,24.35,24.03,24.29,45900.0,18.2805,18.4932,18.2502,18.4476,45900.0
2008-08-04 12:00:00,24.29,24.3,24.2,24.21,32400.0,18.4476,18.4552,18.3793,18.3869,32400.0
2008-08-04 12:30:00,24.2,24.25,24.13,24.24,13400.0,18.3793,18.4172,18.3261,18.4097,13400.0
2008-08-04 13:00:00,24.24,24.37,24.05,24.27,33900.0,18.4097,18.5084,18.2654,18.4324,33900.0
2008-08-04 13:30:00,24.27,24.35,24.19,24.34,16800.0,18.4324,18.4932,18.3717,18.4856,16800.0
2008-08-04 14:00:00,24.33,24.37,24.28,24.37,21600.0,18.478,18.5084,18.44,18.5084,21600.0
2008-08-04 14:30:00,24.37,24.47,24.36,24.43,34200.0,18.5084,18.5843,18.5008,18.554,34200.0
2008-08-04 15:00:00,24.43,24.43,24.26,24.27,43500.0,18.554,18.554,18.4248,18.4324,43500.0
2008-08-04 15:30:00,24.27,24.28,24.09,24.22,95900.0,18.4324,18.44,18.2957,18.3945,95900.0
2008-08-05 09:30:00,24.44,24.67,24.23,24.44,43900.0,18.5615,18.7362,18.4021,18.5615,43900.0
2008-08-05 10:00:00,24.44,24.52,24.32,24.36,35700.0,18.5615,18.6223,18.4704,18.5008,35700.0
2008-08-05 10:30:00,24.37,24.39,24.23,24.3,42600.0,18.5084,18.5236,18.4021,18.4552,42600.0
2008-08-05 11:00:00,24.3,24.3,24.2,24.21,17400.0,18.4552,18.4552,18.3793,18.3869,17400.0
2008-08-05 11:30:00,24.22,24.3,24.2,24.23,30000.0,18.3945,18.4552,18.3793,18.4021,30000.0
2008-08-05 12:00:00,24.23,24.3,24.19,24.27,13800.0,18.4021,18.4552,18.3717,18.4324,13800.0
2008-08-05 12:30:00,24.26,24.28,24.2,24.28,10900.0,18.4248,18.44,18.3793,18.44,10900.0
2008-08-05 13:00:00,24.26,24.37,24.25,24.36,44500.0,18.4248,18.5084,18.4172,18.5008,44500.0
2008-08-05 13:30:00,24.38,24.38,24.3,24.34,19000.0,18.516,18.516,18.4552,18.4856,19000.0
2008-08-05 14:00:00,24.32,24.41,24.25,24.4,69200.0,18.4704,18.5388,18.4172,18.5312,69200.0
2008-08-05 14:30:00,24.42,24.58,24.34,24.56,46300.0,18.5464,18.6679,18.4856,18.6527,46300.0
2008-08-05 15:00:00,24.56,24.62,24.45,24.49,52600.0,18.6527,18.6983,18.5691,18.5995,52600.0
2008-08-05 15:30:00,24.5,24.69,24.45,24.62,86500.0,18.6071,18.7514,18.5691,18.6983,86500.0
2008-08-06 09:30:00,24.48,24.6,24.31,24.33,49100.0,18.5919,18.6831,18.4628,18.478,49100.0
2008-08-06 10:00:00,24.33,24.33,24.0,24.17,105200.0,18.478,18.478,18.2274,18.3565,105200.0
2008-08-06 10:30:00,24.16,24.5,24.07,24.48,85100.0,18.3489,18.6071,18.2805,18.5919,85100.0
2008-08-06 11:00:00,24.48,24.84,24.4,24.81,57200.0,18.5919,18.8653,18.5312,18.8426,57200.0
2008-08-06 11:30:00,24.83,24.93,24.76,24.93,67300.0,18.8577,18.9337,18.8046,18.9337,67300.0
2008-08-06 12:00:00,24.92,25.0,24.92,24.96,48700.0,18.9261,18.9869,18.9261,18.9565,48700.0
2008-08-06 12:30:00,24.96,25.0,24.9,24.96,40900.0,18.9565,18.9869,18.9109,18.9565,40900.0
2008-08-06 13:00:00,24.95,24.98,24.9,24.96,30400.0,18.9489,18.9717,18.9109,18.9565,30400.0
2008-08-06 13:30:00,24.95,24.98,24.78,24.9,32700.0,18.9489,18.9717,18.8198,18.9109,32700.0
2008-08-06 14:00:00,24.9,24.95,24.85,24.94,57000.0,18.9109,18.9489,18.8729,18.9413,57000.0
2008-08-06 14:30:00,24.94,25.04,24.91,25.02,73500.0,18.9413,19.0172,18.9185,19.002,73500.0
2008-08-06 15:00:00,25.02,25.21,25.02,25.11,59000.0,19.002,19.1463,19.002,19.0704,59000.0
2008-08-06 15:30:00,25.11,25.12,24.95,25.0,108400.0,19.0704,19.078,18.9489,18.9869,108400.0
2008-08-07 09:30:00,25.06,25.25,24.71,24.74,112300.0,19.0324,19.1767,18.7666,18.7894,112300.0
2008-08-07 10:00:00,24.82,25.04,24.61,24.62,91600.0,18.8501,19.0172,18.6907,18.6983,91600.0
2008-08-07 10:30:00,24.6,24.89,24.47,24.88,50700.0,18.6831,18.9033,18.5843,18.8957,50700.0
2008-08-07 11:00:00,24.88,24.9,24.55,24.73,40900.0,18.8957,18.9109,18.6451,18.7818,40900.0
2008-08-07 11:30:00,24.72,24.78,24.67,24.7,18300.0,18.7742,18.8198,18.7362,18.759,18300.0
2008-08-07 12:00:00,24.7,24.82,24.68,24.82,10800.0,18.759,18.8501,18.7438,18.8501,10800.0
2008-08-07 12:30:00,24.81,25.02,24.81,25.0,20000.0,18.8426,19.002,18.8426,18.9869,20000.0
2008-08-07 13:00:00,24.99,25.02,24.94,24.99,15900.0,18.9793,19.002,18.9413,18.9793,15900.0
2008-08-07 13:30:00,25.02,25.06,24.93,24.93,16900.0,19.002,19.0324,18.9337,18.9337,16900.0
2008-08-07 14:00:00,24.93,24.95,24.83,24.87,23300.0,18.9337,18.9489,18.8577,18.8881,23300.0
2008-08-07 14:30:00,24.85,24.86,24.73,24.8,18000.0,18.8729,18.8805,18.7818,18.835,18000.0
2008-08-07 15:00:00,24.78,24.9,24.74,24.88,24700.0,18.8198,18.9109,18.7894,18.8957,24700.0
2008-08-07 15:30:00,24.88,24.93,24.61,24.89,103700.0,18.8957,18.9337,18.6907,18.9033,103700.0
2008-08-08 09:30:00,24.86,25.15,24.64,24.94,67900.0,18.8805,19.1008,18.7134,18.9413,67900.0
2008-08-08 10:00:00,24.96,25.12,24.89,25.08,90700.0,18.9565,19.078,18.9033,19.0476,90700.0
2008-08-08 10:30:00,25.08,25.08,24.82,24.87,51200.0,19.0476,19.0476,18.8501,18.8881,51200.0
2008-08-08 11:00:00,24.88,25.03,24.87,24.95,35400.0,18.8957,19.0096,18.8881,18.9489,35400.0
2008-08-08 11:30:00,24.97,25.08,24.93,25.0,27300.0,18.9641,19.0476,18.9337,18.9869,27300.0
2008-08-08 12:00:00,25.0,25.11,24.98,25.1,33200.0,18.9869,19.0704,18.9717,19.0628,33200.0
2008-08-08 12:30:00,25.09,25.13,25.08,25.13,27200.0,19.0552,19.0856,19.0476,19.0856,27200.0
2008-08-08 13:00:00,25.13,25.18,25.12,25.17,32400.0,19.0856,19.1236,19.078,19.116,32400.0
2008-08-08 13:30:00,25.16,25.24,25.16,25.22,28300.0,19.1084,19.1691,19.1084,19.1539,28300.0
2008-08-08 14:00:00,25.24,25.41,25.24,25.28,61800.0,19.1691,19.2982,19.1691,19.1995,61800.0
2008-08-08 14:30:00,25.29,25.36,25.27,25.3,39300.0,19.2071,19.2603,19.1919,19.2147,39300.0
2008-08-08 15:00:00,25.3,25.32,25.13,25.16,53800.0,19.2147,19.2299,19.0856,19.1084,53800.0
2008-08-08 15:30:00,25.17,25.34,25.14,25.24,95600.0,19.116,19.2451,19.0932,19.1691,95600.0
2008-08-11 09:30:00,25.25,25.49,25.07,25.49,38800.0,19.1767,19.359,19.04,19.359,38800.0
2008-08-11 10:00:00,25.5,25.77,25.45,25.64,30100.0,19.3666,19.5716,19.3286,19.4729,30100.0
2008-08-11 10:30:00,25.67,25.85,25.67,25.85,16500.0,19.4957,19.6324,19.4957,19.6324,16500.0
2008-08-11 11:00:00,25.85,25.98,25.79,25.98,18600.0,19.6324,19.7311,19.5868,19.7311,18600.0
2008-08-11 11:30:00,25.98,26.19,25.97,26.16,55700.0,19.7311,19.8906,19.7235,19.8678,55700.0
2008-08-11 12:00:00,26.14,26.49,26.09,26.44,38600.0,19.8527,20.1185,19.8147,20.0805,38600.0
2008-08-11 12:30:00,26.44,26.47,26.28,26.35,37100.0,20.0805,20.1033,19.959,20.0121,37100.0
2008-08-11 13:00:00,26.34,26.47,26.28,26.43,50600.0,20.0046,20.1033,19.959,20.0729,50600.0
2008-08-11 13:30:00,26.44,26.7,26.42,26.56,50400.0,20.0805,20.278,20.0653,20.1716,50400.0
2008-08-11 14:00:00,26.57,26.59,26.4,26.51,47500.0,20.1792,20.1944,20.0501,20.1337,47500.0
2008-08-11 14:30:00,26.5,26.54,26.18,26.41,66900.0,20.1261,20.1564,19.883,20.0577,66900.0
2008-08-11 15:00:00,26.42,26.5,26.03,26.28,132200.0,20.0653,20.1261,19.7691,19.959,132200.0
2008-08-11 15:30:00,26.29,26.47,26.2,26.47,81600.0,19.9666,20.1033,19.8982,20.1033,81600.0
2008-08-12 09:30:00,26.43,26.43,26.0,26.22,56400.0,20.0729,20.0729,19.7463,19.9134,56400.0
2008-08-12 10:00:00,26.23,26.42,26.17,26.17,44900.0,19.921,20.0653,19.8754,19.8754,44900.0
2008-08-12 10:30:00,26.16,26.29,26.04,26.28,28700.0,19.8678,19.9666,19.7767,19.959,28700.0
2008-08-12 11:00:00,26.28,26.55,26.27,26.54,158200.0,19.959,20.164,19.9514,20.1564,158200.0
2008-08-12 11:30:00,26.53,26.53,26.42,26.45,78500.0,20.1489,20.1489,20.0653,20.0881,78500.0
2008-08-12 12:00:00,26.47,26.47,26.4,26.44,20700.0,20.1033,20.1033,20.0501,20.0805,20700.0
2008-08-12 12:30:00,26.44,26.49,26.28,26.29,96000.0,20.0805,20.1185,19.959,19.9666,96000.0
2008-08-12 13:00:00,26.3,26.41,26.28,26.28,29300.0,19.9742,20.0577,19.959,19.959,29300.0
2008-08-12 13:30:00,26.27,26.32,26.21,26.23,29500.0,19.9514,19.9894,19.9058,19.921,29500.0
2008-08-12 14:00:00,26.23,26.29,26.15,26.26,45800.0,19.921,19.9666,19.8603,19.9438,45800.0
2008-08-12 14:30:00,26.27,26.3,26.21,26.28,41600.0,19.9514,19.9742,19.9058,19.959,41600.0
2008-08-12 15:00:00,26.27,26.28,26.09,26.15,88200.0,19.9514,19.959,19.8147,19.8603,88200.0
2008-08-12 15:30:00,26.16,26.21,26.1,26.14,119000.0,19.8678,19.9058,19.8223,19.8527,119000.0
2008-08-13 09:30:00,26.13,26.27,25.48,25.93,65500.0,19.8451,19.9514,19.3514,19.6932,65500.0
2008-08-13 10:00:00,25.93,26.26,25.81,25.94,40300.0,19.6932,19.9438,19.602,19.7008,40300.0
2008-08-13 10:30:00,25.93,26.02,25.52,25.92,32400.0,19.6932,19.7615,19.3818,19.6856,32400.0
2008-08-13 11:00:00,25.91,26.02,25.7,25.73,21300.0,19.678,19.7615,19.5185,19.5413,21300.0
2008-08-13 11:30:00,25.72,25.9,25.51,25.65,30500.0,19.5337,19.6704,19.3742,19.4805,30500.0
2008-08-13 12:00:00,25.68,25.83,25.54,25.6,16500.0,19.5033,19.6172,19.397,19.4425,16500.0
2008-08-13 12:30:00,25.59,25.6,25.5,25.52,20600.0,19.4349,19.4425,19.3666,19.3818,20600.0
2008-08-13 13:00:00,25.52,25.53,25.13,25.27,78600.0,19.3818,19.3894,19.0856,19.1919,78600.0
2008-08-13 13:30:00,25.27,25.59,25.27,25.57,41200.0,19.1919,19.4349,19.1919,19.4198,41200.0
2008-08-13 14:00:00,25.57,25.57,25.26,25.36,47300.0,19.4198,19.4198,19.1843,19.2603,47300.0
2008-08-13 14:30:00,25.35,25.7,25.3,25.68,38000.0,19.2527,19.5185,19.2147,19.5033,38000.0
2008-08-13 15:00:00,25.68,25.75,25.47,25.55,37900.0,19.5033,19.5565,19.3438,19.4046,37900.0
2008-08-13 15:30:00,25.55,25.64,25.47,25.62,62200.0,19.4046,19.4729,19.3438,19.4577,62200.0
2008-08-14 09:30:00,26.54,26.54,25.57,25.8,138900.0,20.1564,20.1564,19.4198,19.5944,138900.0
2008-08-14 10:00:00,25.79,25.97,25.34,25.79,76700.0,19.5868,19.7235,19.2451,19.5868,76700.0
2008-08-14 10:30:00,25.77,26.0,25.72,25.99,35400.0,19.5716,19.7463,19.5337,19.7387,35400.0
2008-08-14 11:00:00,25.99,25.99,25.77,25.78,26500.0,19.7387,19.7387,19.5716,19.5792,26500.0
2008-08-14 11:30:00,25.77,25.78,25.65,25.76,27000.0,19.5716,19.5792,19.4805,19.5641,27000.0
2008-08-14 12:00:00,25.78,25.99,25.76,25.77,24000.0,19.5792,19.7387,19.5641,19.5716,24000.0
2008-08-14 12:30:00,25.76,26.0,25.74,25.95,13000.0,19.5641,19.7463,19.5489,19.7084,13000.0
2008-08-14 13:00:00,25.97,26.0,25.95,25.96,18600.0,19.7235,19.7463,19.7084,19.716,18600.0
2008-08-14 13:30:00,25.96,25.96,25.84,25.9,32900.0,19.716,19.716,19.6248,19.6704,32900.0
2008-08-14 14:00:00,25.92,25.99,25.85,25.88,30500.0,19.6856,19.7387,19.6324,19.6552,30500.0
2008-08-14 14:30:00,25.88,25.99,25.84,25.95,34700.0,19.6552,19.7387,19.6248,19.7084,34700.0
2008-08-14 15:00:00,25.95,25.99,25.84,25.85,54100.0,19.7084,19.7387,19.6248,19.6324,54100.0
2008-08-14 15:30:00,25.85,25.87,25.54,25.85,187800.0,19.6324,19.6476,19.397,19.6324,187800.0
2008-08-15 09:30:00,26.07,26.11,25.33,25.9,86700.0,19.7995,19.8299,19.2375,19.6704,86700.0
2008-08-15 10:00:00,25.9,25.9,25.58,25.71,27900.0,19.6704,19.6704,19.4273,19.5261,27900.0
2008-08-15 10:30:00,25.73,25.84,25.63,25.8,23900.0,19.5413,19.6248,19.4653,19.5944,23900.0
2008-08-15 11:00:00,25.81,25.81,25.69,25.78,23400.0,19.602,19.602,19.5109,19.5792,23400.0
2008-08-15 11:30:00,25.79,25.87,25.77,25.82,38100.0,19.5868,19.6476,19.5716,19.6096,38100.0
2008-08-15 12:00:00,25.81,26.09,25.62,26.02,69300.0,19.602,19.8147,19.4577,19.7615,69300.0
2008-08-15 12:30:00,26.02,26.11,26.01,26.01,34200.0,19.7615,19.8299,19.7539,19.7539,34200.0
2008-08-15 13:00:00,26.0,26.02,25.89,25.98,26100.0,19.7463,19.7615,19.6628,19.7311,26100.0
2008-08-15 13:30:00,25.98,26.03,25.82,25.84,19600.0,19.7311,19.7691,19.6096,19.6248,19600.0
2008-08-15 14:00:00,25.84,25.87,25.54,25.65,42200.0,19.6248,19.6476,19.397,19.4805,42200.0
2008-08-15 14:30:00,25.65,25.88,25.63,25.88,37800.0,19.4805,19.6552,19.4653,19.6552,37800.0
2008-08-15 15:00:00,25.88,26.04,25.88,26.02,79100.0,19.6552,19.7767,19.6552,19.7615,79100.0
2008-08-15 15:30:00,26.01,26.17,25.99,26.1,113300.0,19.7539,19.8754,19.7387,19.8223,113300.0
2008-08-18 09:30:00,26.11,26.5,26.0,26.32,60000.0,19.8299,20.1261,19.7463,19.9894,60000.0
2008-08-18 10:00:00,26.43,26.45,25.98,26.05,47700.0,20.0729,20.0881,19.7311,19.7843,47700.0
2008-08-18 10:30:00,26.06,26.29,26.06,26.29,20900.0,19.7919,19.9666,19.7919,19.9666,20900.0
2008-08-18 11:00:00,26.26,26.49,26.26,26.41,36900.0,19.9438,20.1185,19.9438,20.0577,36900.0
2008-08-18 11:30:00,26.39,26.44,26.27,26.34,26300.0,20.0425,20.0805,19.9514,20.0046,26300.0
2008-08-18 12:00:00,26.33,26.33,26.23,26.29,31100.0,19.997,19.997,19.921,19.9666,31100.0
2008-08-18 12:30:00,26.25,26.29,26.02,26.08,27600.0,19.9362,19.9666,19.7615,19.8071,27600.0
2008-08-18 13:00:00,26.09,26.18,26.07,26.1,11100.0,19.8147,19.883,19.7995,19.8223,11100.0
2008-08-18 13:30:00,26.1,26.14,25.95,25.96,23500.0,19.8223,19.8527,19.7084,19.716,23500.0
2008-08-18 14:00:00,25.97,26.0,25.86,25.9,31800.0,19.7235,19.7463,19.64,19.6704,31800.0
2008-08-18 14:30:00,25.9,26.0,25.85,25.87,24900.0,19.6704,19.7463,19.6324,19.6476,24900.0
2008-08-18 15:00:00,25.87,26.11,25.85,26.04,32400.0,19.6476,19.8299,19.6324,19.7767,32400.0
2008-08-18 15:30:00,26.04,26.13,25.87,26.09,55900.0,19.7767,19.8451,19.6476,19.8147,55900.0
2008-08-19 09:30:00,25.78,26.3,25.78,26.06,35100.0,19.5792,19.9742,19.5792,19.7919,35100.0
2008-08-19 10:00:00,26.07,26.11,25.82,25.85,23200.0,19.7995,19.8299,19.6096,19.6324,23200.0
2008-08-19 10:30:00,25.84,26.09,25.84,26.06,12400.0,19.6248,19.8147,19.6248,19.7919,12400.0
2008-08-19 11:00:00,26.04,26.09,25.97,26.04,23800.0,19.7767,19.8147,19.7235,19.7767,23800.0
2008-08-19 11:30:00,26.01,26.01,25.87,25.92,16500.0,19.7539,19.7539,19.6476,19.6856,16500.0
2008-08-19 12:00:00,25.94,25.95,25.87,25.87,24800.0,19.7008,19.7084,19.6476,19.6476,24800.0
2008-08-19 12:30:00,25.88,26.0,25.88,25.92,19600.0,19.6552,19.7463,19.6552,19.6856,19600.0
2008-08-19 13:00:00,25.92,26.04,25.91,25.94,22200.0,19.6856,19.7767,19.678,19.7008,22200.0
2008-08-19 13:30:00,25.94,26.06,25.72,25.74,58100.0,19.7008,19.7919,19.5337,19.5489,58100.0
2008-08-19 14:00:00,25.73,25.8,25.56,25.64,39600.0,19.5413,19.5944,19.4122,19.4729,39600.0
2008-08-19 14:30:00,25.64,25.64,25.57,25.59,26200.0,19.4729,19.4729,19.4198,19.4349,26200.0
2008-08-19 15:00:00,25.59,25.63,25.5,25.6,31500.0,19.4349,19.4653,19.3666,19.4425,31500.0
2008-08-19 15:30:00,25.58,25.61,25.51,25.61,49100.0,19.4273,19.4501,19.3742,19.4501,49100.0
2008-08-20 09:30:00,25.76,26.0,25.57,25.77,19600.0,19.5641,19.7463,19.4198,19.5716,19600.0
2008-08-20 10:00:00,25.75,25.97,25.67,25.86,27000.0,19.5565,19.7235,19.4957,19.64,27000.0
2008-08-20 10:30:00,25.86,26.17,25.81,26.16,27400.0,19.64,19.8754,19.602,19.8678,27400.0
2008-08-20 11:00:00,26.14,26.17,25.89,25.89,22200.0,19.8527,19.8754,19.6628,19.6628,22200.0
2008-08-20 11:30:00,25.89,25.89,25.67,25.85,48700.0,19.6628,19.6628,19.4957,19.6324,48700.0
2008-08-20 12:00:00,25.85,25.91,25.77,25.81,18200.0,19.6324,19.678,19.5716,19.602,18200.0
2008-08-20 12:30:00,25.8,25.83,25.75,25.8,14600.0,19.5944,19.6172,19.5565,19.5944,14600.0
2008-08-20 13:00:00,25.79,25.92,25.73,25.91,24100.0,19.5868,19.6856,19.5413,19.678,24100.0
2008-08-20 13:30:00,25.9,25.94,25.89,25.91,13700.0,19.6704,19.7008,19.6628,19.678,13700.0
2008-08-20 14:00:00,25.91,25.91,25.62,25.71,28000.0,19.678,19.678,19.4577,19.5261,28000.0
2008-08-20 14:30:00,25.71,25.84,25.69,25.83,33400.0,19.5261,19.6248,19.5109,19.6172,33400.0
2008-08-20 15:00:00,25.84,25.9,25.74,25.8,31900.0,19.6248,19.6704,19.5489,19.5944,31900.0
2008-08-20 15:30:00,25.79,25.89,25.75,25.88,49900.0,19.5868,19.6628,19.5565,19.6552,49900.0
2008-08-21 09:30:00,25.66,25.95,25.6,25.93,25100.0,19.4881,19.7084,19.4425,19.6932,25100.0
2008-08-21 10:00:00,25.88,25.98,25.74,25.8,34700.0,19.6552,19.7311,19.5489,19.5944,34700.0
2008-08-21 10:30:00,25.77,25.77,25.62,25.71,24400.0,19.5716,19.5716,19.4577,19.5261,24400.0
2008-08-21 11:00:00,25.7,25.7,25.54,25.67,27300.0,19.5185,19.5185,19.397,19.4957,27300.0
2008-08-21 11:30:00,25.68,25.73,25.57,25.69,14100.0,19.5033,19.5413,19.4198,19.5109,14100.0
2008-08-21 12:00:00,25.66,25.74,25.66,25.69,10400.0,19.4881,19.5489,19.4881,19.5109,10400.0
2008-08-21 12:30:00,25.71,25.76,25.71,25.75,6900.0,19.5261,19.5641,19.5261,19.5565,6900.0
2008-08-21 13:00:00,25.75,25.84,25.74,25.82,18000.0,19.5565,19.6248,19.5489,19.6096,18000.0
2008-08-21 13:30:00,25.82,25.93,25.79,25.89,17100.0,19.6096,19.6932,19.5868,19.6628,17100.0
2008-08-21 14:00:00,25.89,25.95,25.89,25.94,16900.0,19.6628,19.7084,19.6628,19.7008,16900.0
2008-08-21 14:30:00,25.94,25.99,25.92,25.92,16400.0,19.7008,19.7387,19.6856,19.6856,16400.0
2008-08-21 15:00:00,25.93,25.97,25.87,25.93,27000.0,19.6932,19.7235,19.6476,19.6932,27000.0
2008-08-21 15:30:00,25.93,25.95,25.77,25.78,40500.0,19.6932,19.7084,19.5716,19.5792,40500.0
2008-08-22 09:30:00,25.99,26.09,25.81,26.03,38500.0,19.7387,19.8147,19.602,19.7691,38500.0
2008-08-22 10:00:00,26.03,26.07,25.94,25.94,26200.0,19.7691,19.7995,19.7008,19.7008,26200.0
2008-08-22 10:30:00,25.92,26.0,25.9,25.94,11700.0,19.6856,19.7463,19.6704,19.7008,11700.0
2008-08-22 11:00:00,25.94,25.96,25.8,25.87,18900.0,19.7008,19.716,19.5944,19.6476,18900.0
2008-08-22 11:30:00,25.89,25.95,25.77,25.8,10800.0,19.6628,19.7084,19.5716,19.5944,10800.0
2008-08-22 12:00:00,25.78,25.8,25.69,25.77,13900.0,19.5792,19.5944,19.5109,19.5716,13900.0
2008-08-22 12:30:00,25.76,25.94,25.75,25.94,12000.0,19.5641,19.7008,19.5565,19.7008,12000.0
2008-08-22 13:00:00,25.95,26.0,25.9,25.9,9500.0,19.7084,19.7463,19.6704,19.6704,9500.0
2008-08-22 13:30:00,25.89,26.0,25.89,26.0,12200.0,19.6628,19.7463,19.6628,19.7463,12200.0
2008-08-22 14:00:00,25.98,26.04,25.9,26.03,21000.0,19.7311,19.7767,19.6704,19.7691,21000.0
2008-08-22 14:30:00,26.03,26.07,25.99,26.02,16900.0,19.7691,19.7995,19.7387,19.7615,16900.0
2008-08-22 15:00:00,26.02,26.05,25.99,26.02,23100.0,19.7615,19.7843,19.7387,19.7615,23100.0
2008-08-22 15:30:00,26.02,26.15,26.01,26.08,56800.0,19.7615,19.8603,19.7539,19.8071,56800.0
2008-08-25 09:30:00,25.9,26.13,25.9,26.1,24300.0,19.6704,19.8451,19.6704,19.8223,24300.0
2008-08-25 10:00:00,26.12,26.18,26.03,26.07,33600.0,19.8375,19.883,19.7691,19.7995,33600.0
2008-08-25 10:30:00,26.04,26.05,25.83,25.84,19200.0,19.7767,19.7843,19.6172,19.6248,19200.0
2008-08-25 11:00:00,25.85,25.85,25.7,25.76,19300.0,19.6324,19.6324,19.5185,19.5641,19300.0
2008-08-25 11:30:00,25.75,25.78,25.65,25.65,27400.0,19.5565,19.5792,19.4805,19.4805,27400.0
2008-08-25 12:00:00,25.65,25.68,25.51,25.63,42300.0,19.4805,19.5033,19.3742,19.4653,42300.0
2008-08-25 12:30:00,25.62,25.65,25.52,25.58,13400.0,19.4577,19.4805,19.3818,19.4273,13400.0
2008-08-25 13:00:00,25.61,25.64,25.53,25.57,13400.0,19.4501,19.4729,19.3894,19.4198,13400.0
2008-08-25 13:30:00,25.59,25.63,25.54,25.62,13000.0,19.4349,19.4653,19.397,19.4577,13000.0
2008-08-25 14:00:00,25.6,25.63,25.55,25.59,22300.0,19.4425,19.4653,19.4046,19.4349,22300.0
2008-08-25 14:30:00,25.58,25.61,25.48,25.56,33800.0,19.4273,19.4501,19.3514,19.4122,33800.0
2008-08-25 15:00:00,25.56,25.64,25.5,25.64,33400.0,19.4122,19.4729,19.3666,19.4729,33400.0
2008-08-25 15:30:00,25.64,25.64,25.57,25.6,53000.0,19.4729,19.4729,19.4198,19.4425,53000.0
2008-08-26 09:30:00,25.56,25.86,25.56,25.8,40400.0,19.4122,19.64,19.4122,19.5944,40400.0
2008-08-26 10:00:00,25.81,25.94,25.76,25.84,39500.0,19.602,19.7008,19.5641,19.6248,39500.0
2008-08-26 10:30:00,25.85,25.99,25.85,25.95,23400.0,19.6324,19.7387,19.6324,19.7084,23400.0
2008-08-26 11:00:00,25.99,25.99,25.85,25.91,9500.0,19.7387,19.7387,19.6324,19.678,9500.0
2008-08-26 11:30:00,25.89,25.94,25.82,25.87,18100.0,19.6628,19.7008,19.6096,19.6476,18100.0
2008-08-26 12:00:00,25.84,25.97,25.84,25.87,14100.0,19.6248,19.7235,19.6248,19.6476,14100.0
2008-08-26 12:30:00,25.88,25.9,25.81,25.85,25900.0,19.6552,19.6704,19.602,19.6324,25900.0
2008-08-26 13:00:00,25.84,25.95,25.83,25.88,9500.0,19.6248,19.7084,19.6172,19.6552,9500.0
2008-08-26 13:30:00,25.88,25.88,25.73,25.83,24000.0,19.6552,19.6552,19.5413,19.6172,24000.0
2008-08-26 14:00:00,25.83,25.87,25.71,25.71,33500.0,19.6172,19.6476,19.5261,19.5261,33500.0
2008-08-26 14:30:00,25.71,25.8,25.67,25.7,22000.0,19.5261,19.5944,19.4957,19.5185,22000.0
2008-08-26 15:00:00,25.71,25.85,25.68,25.79,24600.0,19.5261,19.6324,19.5033,19.5868,24600.0
2008-08-26 15:30:00,25.8,25.94,25.78,25.9,34100.0,19.5944,19.7008,19.5792,19.6704,34100.0
2008-08-27 09:30:00,25.87,25.99,25.74,25.96,51700.0,19.6476,19.7387,19.5489,19.716,51700.0
2008-08-27 10:00:00,25.95,26.31,25.95,26.29,51700.0,19.7084,19.9818,19.7084,19.9666,51700.0
2008-08-27 10:30:00,26.3,26.62,26.29,26.38,66500.0,19.9742,20.2172,19.9666,20.0349,66500.0
2008-08-27 11:00:00,26.4,26.4,26.1,26.23,39200.0,20.0501,20.0501,19.8223,19.921,39200.0
2008-08-27 11:30:00,26.21,26.39,26.13,26.36,27800.0,19.9058,20.0425,19.8451,20.0197,27800.0
2008-08-27 12:00:00,26.33,26.57,26.33,26.49,37900.0,19.997,20.1792,19.997,20.1185,37900.0
2008-08-27 12:30:00,26.5,26.75,26.5,26.73,30400.0,20.1261,20.3159,20.1261,20.3007,30400.0
2008-08-27 13:00:00,26.73,26.74,26.49,26.58,36300.0,20.3007,20.3083,20.1185,20.1868,36300.0
2008-08-27 13:30:00,26.57,26.86,26.57,26.76,29800.0,20.1792,20.3995,20.1792,20.3235,29800.0
2008-08-27 14:00:00,26.75,26.8,26.72,26.77,23500.0,20.3159,20.3539,20.2932,20.3311,23500.0
2008-08-27 14:30:00,26.77,26.98,26.75,26.85,31800.0,20.3311,20.4906,20.3159,20.3919,31800.0
2008-08-27 15:00:00,26.84,26.93,26.79,26.84,43000.0,20.3843,20.4526,20.3463,20.3843,43000.0
2008-08-27 15:30:00,26.85,26.95,26.73,26.9,82700.0,20.3919,20.4678,20.3007,20.4299,82700.0
2008-08-28 09:30:00,27.0,27.25,26.96,27.09,44800.0,20.5058,20.6957,20.4754,20.5742,44800.0
2008-08-28 10:00:00,27.13,27.13,26.95,26.99,38300.0,20.6045,20.6045,20.4678,20.4982,38300.0
2008-08-28 10:30:00,27.0,27.1,26.87,27.05,31400.0,20.5058,20.5818,20.4071,20.5438,31400.0
2008-08-28 11:00:00,27.07,27.07,26.93,26.98,11300.0,20.559,20.559,20.4526,20.4906,11300.0
2008-08-28 11:30:00,27.0,27.08,26.9,27.0,17600.0,20.5058,20.5666,20.4299,20.5058,17600.0
2008-08-28 12:00:00,27.0,27.0,26.9,26.97,11800.0,20.5058,20.5058,20.4299,20.483,11800.0
2008-08-28 12:30:00,26.98,26.98,26.9,26.93,7100.0,20.4906,20.4906,20.4299,20.4526,7100.0
2008-08-28 13:00:00,26.91,26.99,26.9,26.96,12300.0,20.4375,20.4982,20.4299,20.4754,12300.0
2008-08-28 13:30:00,26.98,27.06,26.93,27.01,12700.0,20.4906,20.5514,20.4526,20.5134,12700.0
2008-08-28 14:00:00,27.02,27.02,26.9,26.95,23500.0,20.521,20.521,20.4299,20.4678,23500.0
2008-08-28 14:30:00,26.95,26.97,26.88,26.92,35300.0,20.4678,20.483,20.4147,20.445,35300.0
2008-08-28 15:00:00,26.92,26.94,26.84,26.85,46100.0,20.445,20.4602,20.3843,20.3919,46100.0
2008-08-28 15:30:00,26.85,26.92,26.74,26.86,99000.0,20.3919,20.445,20.3083,20.3995,99000.0
2008-08-29 09:30:00,26.76,26.99,26.75,26.78,29100.0,20.3235,20.4982,20.3159,20.3387,29100.0
2008-08-29 10:00:00,26.81,26.81,26.7,26.74,26000.0,20.3615,20.3615,20.278,20.3083,26000.0
2008-08-29 10:30:00,26.75,26.76,26.44,26.55,35900.0,20.3159,20.3235,20.0805,20.164,35900.0
2008-08-29 11:00:00,26.56,26.57,26.3,26.45,32600.0,20.1716,20.1792,19.9742,20.0881,32600.0
2008-08-29 11:30:00,26.46,26.46,26.2,26.21,18800.0,20.0957,20.0957,19.8982,19.9058,18800.0
2008-08-29 12:00:00,26.21,26.41,26.17,26.32,25000.0,19.9058,20.0577,19.8754,19.9894,25000.0
2008-08-29 12:30:00,26.32,26.51,26.32,26.44,26000.0,19.9894,20.1337,19.9894,20.0805,26000.0
2008-08-29 13:00:00,26.42,26.64,26.42,26.6,27100.0,20.0653,20.2324,20.0653,20.202,27100.0
2008-08-29 13:30:00,26.58,26.59,26.46,26.53,19400.0,20.1868,20.1944,20.0957,20.1489,19400.0
2008-08-29 14:00:00,26.52,26.73,26.5,26.62,44800.0,20.1413,20.3007,20.1261,20.2172,44800.0
2008-08-29 14:30:00,26.63,26.68,26.55,26.68,14400.0,20.2248,20.2628,20.164,20.2628,14400.0
2008-08-29 15:00:00,26.68,26.68,26.52,26.58,22800.0,20.2628,20.2628,20.1413,20.1868,22800.0
2008-08-29 15:30:00,26.58,26.65,26.5,26.56,61800.0,20.1868,20.24,20.1261,20.1716,61800.0
2008-09-02 09:30:00,26.91,27.27,26.72,27.12,59600.0,20.4375,20.7109,20.2932,20.5969,59600.0
2008-09-02 10:00:00,27.1,27.21,26.75,26.81,42500.0,20.5818,20.6653,20.3159,20.3615,42500.0
2008-09-02 10:30:00,26.76,26.96,26.69,26.96,20700.0,20.3235,20.4754,20.2704,20.4754,20700.0
2008-09-02 11:00:00,26.95,27.05,26.94,26.96,20100.0,20.4678,20.5438,20.4602,20.4754,20100.0
2008-09-02 11:30:00,26.98,27.12,26.86,26.93,17500.0,20.4906,20.5969,20.3995,20.4526,17500.0
2008-09-02 12:00:00,26.92,27.01,26.84,26.84,11600.0,20.445,20.5134,20.3843,20.3843,11600.0
2008-09-02 12:30:00,26.84,26.97,26.81,26.92,15800.0,20.3843,20.483,20.3615,20.445,15800.0
2008-09-02 13:00:00,26.92,26.98,26.8,26.88,17000.0,20.445,20.4906,20.3539,20.4147,17000.0
2008-09-02 13:30:00,26.88,26.96,26.65,26.71,43400.0,20.4147,20.4754,20.24,20.2856,43400.0
2008-09-02 14:00:00,26.67,26.84,26.65,26.81,39700.0,20.2552,20.3843,20.24,20.3615,39700.0
2008-09-02 14:30:00,26.82,26.83,26.69,26.79,26800.0,20.3691,20.3767,20.2704,20.3463,26800.0
2008-09-02 15:00:00,26.77,26.95,26.65,26.93,49000.0,20.3311,20.4678,20.24,20.4526,49000.0
2008-09-02 15:30:00,26.9,27.07,26.88,27.07,80400.0,20.4299,20.559,20.4147,20.559,80400.0
2008-09-03 09:30:00,27.0,27.25,26.96,27.23,73800.0,20.5058,20.6957,20.4754,20.6805,73800.0
2008-09-03 10:00:00,27.25,27.43,27.14,27.35,45000.0,20.6957,20.8324,20.6121,20.7716,45000.0
2008-09-03 10:30:00,27.36,27.47,27.25,27.37,26700.0,20.7792,20.8628,20.6957,20.7868,26700.0
2008-09-03 11:00:00,27.4,27.45,27.22,27.32,17900.0,20.8096,20.8476,20.6729,20.7488,17900.0
2008-09-03 11:30:00,27.32,27.33,27.09,27.15,34800.0,20.7488,20.7564,20.5742,20.6197,34800.0
2008-09-03 12:00:00,27.15,27.42,27.13,27.35,19300.0,20.6197,20.8248,20.6045,20.7716,19300.0
2008-09-03 12:30:00,27.33,27.37,27.13,27.16,16500.0,20.7564,20.7868,20.6045,20.6273,16500.0
2008-09-03 13:00:00,27.18,27.26,27.15,27.2,40600.0,20.6425,20.7033,20.6197,20.6577,40600.0
2008-09-03 13:30:00,27.21,27.44,27.15,27.38,52300.0,20.6653,20.84,20.6197,20.7944,52300.0
2008-09-03 14:00:00,27.38,27.45,27.21,27.33,18400.0,20.7944,20.8476,20.6653,20.7564,18400.0
2008-09-03 14:30:00,27.3,27.3,27.07,27.07,45800.0,20.7336,20.7336,20.559,20.559,45800.0
2008-09-03 15:00:00,27.07,27.11,26.99,26.99,36400.0,20.559,20.5893,20.4982,20.4982,36400.0
2008-09-03 15:30:00,26.99,27.24,26.98,27.24,143400.0,20.4982,20.6881,20.4906,20.6881,143400.0
2008-09-04 09:30:00,27.01,27.23,26.9,27.01,37100.0,20.5134,20.6805,20.4299,20.5134,37100.0
2008-09-04 10:00:00,27.05,27.17,26.98,27.02,49800.0,20.5438,20.6349,20.4906,20.521,49800.0
2008-09-04 10:30:00,27.03,27.07,26.82,26.95,39400.0,20.5286,20.559,20.3691,20.4678,39400.0
2008-09-04 11:00:00,26.9,27.01,26.84,27.01,13200.0,20.4299,20.5134,20.3843,20.5134,13200.0
2008-09-04 11:30:00,27.06,27.09,26.88,27.06,13500.0,20.5514,20.5742,20.4147,20.5514,13500.0
2008-09-04 12:00:00,27.06,27.13,27.0,27.07,17900.0,20.5514,20.6045,20.5058,20.559,17900.0
2008-09-04 12:30:00,27.06,27.1,26.98,27.03,14000.0,20.5514,20.5818,20.4906,20.5286,14000.0
2008-09-04 13:00:00,27.03,27.04,26.73,26.75,16900.0,20.5286,20.5362,20.3007,20.3159,16900.0
2008-09-04 13:30:00,26.75,26.79,26.61,26.65,21300.0,20.3159,20.3463,20.2096,20.24,21300.0
2008-09-04 14:00:00,26.67,26.67,26.41,26.5,45300.0,20.2552,20.2552,20.0577,20.1261,45300.0
2008-09-04 14:30:00,26.52,26.58,26.37,26.52,39300.0,20.1413,20.1868,20.0273,20.1413,39300.0
2008-09-04 15:00:00,26.58,26.7,26.5,26.61,32600.0,20.1868,20.278,20.1261,20.2096,32600.0
2008-09-04 15:30:00,26.61,26.61,26.43,26.44,67800.0,20.2096,20.2096,20.0729,20.0805,67800.0
2008-09-05 09:30:00,26.28,26.44,25.83,26.06,96500.0,19.959,20.0805,19.6172,19.7919,96500.0
2008-09-05 10:00:00,26.06,26.16,25.91,25.97,61500.0,19.7919,19.8678,19.678,19.7235,61500.0
2008-09-05 10:30:00,25.96,26.01,25.5,25.5,36400.0,19.716,19.7539,19.3666,19.3666,36400.0
2008-09-05 11:00:00,25.51,25.51,25.22,25.32,49600.0,19.3742,19.3742,19.1539,19.2299,49600.0
2008-09-05 11:30:00,25.32,25.4,25.28,25.3,43200.0,19.2299,19.2906,19.1995,19.2147,43200.0
2008-09-05 12:00:00,25.3,25.35,25.05,25.33,69300.0,19.2147,19.2527,19.0248,19.2375,69300.0
2008-09-05 12:30:00,25.34,25.42,25.22,25.32,20200.0,19.2451,19.3058,19.1539,19.2299,20200.0
2008-09-05 13:00:00,25.34,25.51,25.29,25.49,18500.0,19.2451,19.3742,19.2071,19.359,18500.0
2008-09-05 13:30:00,25.48,25.59,25.38,25.57,31100.0,19.3514,19.4349,19.2755,19.4198,31100.0
2008-09-05 14:00:00,25.57,25.69,25.44,25.69,35000.0,19.4198,19.5109,19.321,19.5109,35000.0
2008-09-05 14:30:00,25.67,25.98,25.62,25.89,42500.0,19.4957,19.7311,19.4577,19.6628,42500.0
2008-09-05 15:00:00,25.91,25.98,25.81,25.95,60800.0,19.678,19.7311,19.602,19.7084,60800.0
2008-09-05 15:30:00,25.95,26.11,25.87,25.91,104500.0,19.7084,19.8299,19.6476,19.678,104500.0
2008-09-08 09:30:00,26.26,26.5,25.85,26.04,37500.0,19.9438,20.1261,19.6324,19.7767,37500.0
2008-09-08 10:00:00,26.03,26.19,25.85,25.93,36500.0,19.7691,19.8906,19.6324,19.6932,36500.0
2008-09-08 10:30:00,25.96,26.17,25.82,26.01,32000.0,19.716,19.8754,19.6096,19.7539,32000.0
2008-09-08 11:00:00,26.01,26.22,25.89,26.16,28800.0,19.7539,19.9134,19.6628,19.8678,28800.0
2008-09-08 11:30:00,26.16,26.28,25.97,26.03,17400.0,19.8678,19.959,19.7235,19.7691,17400.0
2008-09-08 12:00:00,26.03,26.03,25.86,25.94,14200.0,19.7691,19.7691,19.64,19.7008,14200.0
2008-09-08 12:30:00,25.94,26.01,25.9,25.95,40100.0,19.7008,19.7539,19.6704,19.7084,40100.0
2008-09-08 13:00:00,25.94,25.99,25.85,25.95,17100.0,19.7008,19.7387,19.6324,19.7084,17100.0
2008-09-08 13:30:00,25.92,25.99,25.83,25.9,18700.0,19.6856,19.7387,19.6172,19.6704,18700.0
2008-09-08 14:00:00,25.84,25.99,25.83,25.92,48900.0,19.6248,19.7387,19.6172,19.6856,48900.0
2008-09-08 14:30:00,25.91,25.98,25.87,25.95,26100.0,19.678,19.7311,19.6476,19.7084,26100.0
2008-09-08 15:00:00,25.92,26.0,25.85,25.98,57100.0,19.6856,19.7463,19.6324,19.7311,57100.0
2008-09-08 15:30:00,25.98,26.05,25.9,26.0,98800.0,19.7311,19.7843,19.6704,19.7463,98800.0
2008-09-09 09:30:00,25.97,26.4,25.92,26.29,93000.0,19.7235,20.0501,19.6856,19.9666,93000.0
2008-09-09 10:00:00,26.25,26.38,26.09,26.21,52100.0,19.9362,20.0349,19.8147,19.9058,52100.0
2008-09-09 10:30:00,26.18,26.25,26.06,26.18,45800.0,19.883,19.9362,19.7919,19.883,45800.0
2008-09-09 11:00:00,26.16,26.2,26.02,26.11,34300.0,19.8678,19.8982,19.7615,19.8299,34300.0
2008-09-09 11:30:00,26.1,26.26,26.09,26.18,19700.0,19.8223,19.9438,19.8147,19.883,19700.0
2008-09-09 12:00:00,26.22,26.22,25.94,25.96,31800.0,19.9134,19.9134,19.7008,19.716,31800.0
2008-09-09 12:30:00,25.96,26.17,25.96,26.14,29100.0,19.716,19.8754,19.716,19.8527,29100.0
2008-09-09 13:00:00,26.11,26.22,25.96,25.96,48900.0,19.8299,19.9134,19.716,19.716,48900.0
2008-09-09 13:30:00,25.96,26.07,25.92,25.96,87000.0,19.716,19.7995,19.6856,19.716,87000.0
2008-09-09 14:00:00,25.93,26.1,25.91,26.0,50000.0,19.6932,19.8223,19.678,19.7463,50000.0
2008-09-09 14:30:00,26.01,26.04,25.85,25.93,42700.0,19.7539,19.7767,19.6324,19.6932,42700.0
2008-09-09 15:00:00,25.91,25.91,25.64,25.73,64200.0,19.678,19.678,19.4729,19.5413,64200.0
2008-09-09 15:30:00,25.73,25.8,25.38,25.47,89300.0,19.5413,19.5944,19.2755,19.3438,89300.0
2008-09-10 09:30:00,25.9,26.0,25.71,25.88,87600.0,19.6704,19.7463,19.5261,19.6552,87600.0
2008-09-10 10:00:00,25.89,25.99,25.74,25.91,59700.0,19.6628,19.7387,19.5489,19.678,59700.0
2008-09-10 10:30:00,25.9,25.97,25.76,25.77,30000.0,19.6704,19.7235,19.5641,19.5716,30000.0
2008-09-10 11:00:00,25.78,25.79,25.63,25.63,45900.0,19.5792,19.5868,19.4653,19.4653,45900.0
2008-09-10 11:30:00,25.63,25.9,25.61,25.9,35400.0,19.4653,19.6704,19.4501,19.6704,35400.0
2008-09-10 12:00:00,25.9,25.93,25.74,25.79,47100.0,19.6704,19.6932,19.5489,19.5868,47100.0
2008-09-10 12:30:00,25.8,25.91,25.73,25.84,17800.0,19.5944,19.678,19.5413,19.6248,17800.0
2008-09-10 13:00:00,25.84,25.87,25.7,25.8,29600.0,19.6248,19.6476,19.5185,19.5944,29600.0
2008-09-10 13:30:00,25.82,25.85,25.64,25.78,74200.0,19.6096,19.6324,19.4729,19.5792,74200.0
2008-09-10 14:00:00,25.76,25.96,25.74,25.94,40700.0,19.5641,19.716,19.5489,19.7008,40700.0
2008-09-10 14:30:00,25.95,26.0,25.91,25.97,31200.0,19.7084,19.7463,19.678,19.7235,31200.0
2008-09-10 15:00:00,25.98,26.09,25.93,26.05,53900.0,19.7311,19.8147,19.6932,19.7843,53900.0
2008-09-10 15:30:00,26.07,26.13,25.97,26.06,87700.0,19.7995,19.8451,19.7235,19.7919,87700.0
2008-09-11 09:30:00,25.85,25.86,24.24,24.36,198800.0,19.6324,19.64,18.4097,18.5008,198800.0
2008-09-11 10:00:00,24.35,24.73,24.25,24.27,97000.0,18.4932,18.7818,18.4172,18.4324,97000.0
2008-09-11 10:30:00,24.24,24.55,24.22,24.47,102900.0,18.4097,18.6451,18.3945,18.5843,102900.0
2008-09-11 11:00:00,24.48,24.55,24.3,24.34,84100.0,18.5919,18.6451,18.4552,18.4856,84100.0
2008-09-11 11:30:00,24.32,24.44,24.3,24.39,46000.0,18.4704,18.5615,18.4552,18.5236,46000.0
2008-09-11 12:00:00,24.4,24.48,21.53,22.13,556700.0,18.5312,18.5919,16.3515,16.8072,556700.0
2008-09-11 12:30:00,22.12,22.93,22.06,22.83,89200.0,16.7996,17.4147,16.754,17.3388,89200.0
2008-09-11 13:00:00,22.86,22.92,22.64,22.69,81700.0,17.3616,17.4071,17.1945,17.2325,81700.0
2008-09-11 13:30:00,22.69,23.17,22.59,23.13,76900.0,17.2325,17.597,17.1565,17.5666,76900.0
2008-09-11 14:00:00,23.12,23.13,22.99,23.02,96300.0,17.559,17.5666,17.4603,17.4831,96300.0
2008-09-11 14:30:00,23.02,23.15,22.83,22.93,159600.0,17.4831,17.5818,17.3388,17.4147,159600.0
2008-09-11 15:00:00,22.92,22.98,22.65,22.75,107600.0,17.4071,17.4527,17.2021,17.278,107600.0
2008-09-11 15:30:00,22.74,22.88,22.52,22.69,171700.0,17.2704,17.3768,17.1034,17.2325,171700.0
2008-09-12 09:30:00,22.52,23.19,22.52,22.94,98900.0,17.1034,17.6122,17.1034,17.4223,98900.0
2008-09-12 10:00:00,22.94,23.02,22.7,22.93,72400.0,17.4223,17.4831,17.2401,17.4147,72400.0
2008-09-12 10:30:00,22.93,23.1,22.93,23.05,69200.0,17.4147,17.5439,17.4147,17.5059,69200.0
2008-09-12 11:00:00,23.05,23.75,23.05,23.63,106100.0,17.5059,18.0375,17.5059,17.9464,106100.0
2008-09-12 11:30:00,23.64,23.68,23.45,23.63,44600.0,17.954,17.9843,17.8097,17.9464,44600.0
2008-09-12 12:00:00,23.64,23.71,23.52,23.67,44500.0,17.954,18.0071,17.8628,17.9768,44500.0
2008-09-12 12:30:00,23.66,23.74,23.58,23.64,31800.0,17.9692,18.0299,17.9084,17.954,31800.0
2008-09-12 13:00:00,23.66,23.7,23.49,23.66,39500.0,17.9692,17.9995,17.84,17.9692,39500.0
2008-09-12 13:30:00,23.66,23.7,23.62,23.68,38300.0,17.9692,17.9995,17.9388,17.9843,38300.0
2008-09-12 14:00:00,23.67,23.67,23.49,23.55,54400.0,17.9768,17.9768,17.84,17.8856,54400.0
2008-09-12 14:30:00,23.56,23.69,23.53,23.65,42900.0,17.8932,17.9919,17.8704,17.9616,42900.0
2008-09-12 15:00:00,23.65,23.7,23.56,23.6,85700.0,17.9616,17.9995,17.8932,17.9236,85700.0
2008-09-12 15:30:00,23.58,23.67,23.4,23.62,129100.0,17.9084,17.9768,17.7717,17.9388,129100.0
2008-09-15 09:30:00,22.46,22.88,20.55,22.13,268900.0,17.0578,17.3768,15.6072,16.8072,268900.0
2008-09-15 10:00:00,22.12,22.73,22.12,22.67,86800.0,16.7996,17.2628,16.7996,17.2173,86800.0
2008-09-15 10:30:00,22.67,23.27,22.64,23.0,88800.0,17.2173,17.673,17.1945,17.4679,88800.0
2008-09-15 11:00:00,23.01,23.04,22.64,22.75,47200.0,17.4755,17.4983,17.1945,17.278,47200.0
2008-09-15 11:30:00,22.79,22.92,22.22,22.32,99200.0,17.3084,17.4071,16.8755,16.9515,99200.0
2008-09-15 12:00:00,22.33,22.79,22.17,22.67,62300.0,16.9591,17.3084,16.8375,17.2173,62300.0
2008-09-15 12:30:00,22.64,22.73,22.43,22.56,56100.0,17.1945,17.2628,17.035,17.1337,56100.0
2008-09-15 13:00:00,22.56,22.7,22.32,22.52,37900.0,17.1337,17.2401,16.9515,17.1034,37900.0
2008-09-15 13:30:00,22.52,22.55,22.32,22.54,43200.0,17.1034,17.1261,16.9515,17.1185,43200.0
2008-09-15 14:00:00,22.54,22.61,22.38,22.5,48400.0,17.1185,17.1717,16.997,17.0882,48400.0
2008-09-15 14:30:00,22.5,22.68,22.45,22.51,34500.0,17.0882,17.2249,17.0502,17.0958,34500.0
2008-09-15 15:00:00,22.51,22.53,22.0,22.01,83700.0,17.0958,17.111,16.7084,16.716,83700.0
2008-09-15 15:30:00,22.0,22.51,21.99,22.01,122100.0,16.7084,17.0958,16.7008,16.716,122100.0
2008-09-16 09:30:00,21.8,22.36,21.11,22.36,126400.0,16.5565,16.9818,16.0325,16.9818,126400.0
2008-09-16 10:00:00,22.36,23.0,22.16,22.88,97800.0,16.9818,17.4679,16.8299,17.3768,97800.0
2008-09-16 10:30:00,22.89,22.89,22.26,22.74,74500.0,17.3844,17.3844,16.9059,17.2704,74500.0
2008-09-16 11:00:00,22.74,22.88,22.5,22.68,37400.0,17.2704,17.3768,17.0882,17.2249,37400.0
2008-09-16 11:30:00,22.71,22.86,22.63,22.81,68600.0,17.2477,17.3616,17.1869,17.3236,68600.0
2008-09-16 12:00:00,22.84,22.86,22.63,22.7,37500.0,17.3464,17.3616,17.1869,17.2401,37500.0
2008-09-16 12:30:00,22.7,22.84,22.68,22.76,33700.0,17.2401,17.3464,17.2249,17.2856,33700.0
2008-09-16 13:00:00,22.76,22.85,22.67,22.83,43500.0,17.2856,17.354,17.2173,17.3388,43500.0
2008-09-16 13:30:00,22.81,22.84,22.75,22.76,32000.0,17.3236,17.3464,17.278,17.2856,32000.0
2008-09-16 14:00:00,22.76,22.79,22.31,22.57,44600.0,17.2856,17.3084,16.9439,17.1413,44600.0
2008-09-16 14:30:00,22.6,22.84,22.55,22.72,66000.0,17.1641,17.3464,17.1261,17.2553,66000.0
2008-09-16 15:00:00,22.74,23.16,22.72,23.01,78200.0,17.2704,17.5894,17.2553,17.4755,78200.0
2008-09-16 15:30:00,23.02,23.25,23.0,23.25,119600.0,17.4831,17.6578,17.4679,17.6578,119600.0
2008-09-17 09:30:00,22.91,23.5,22.77,23.06,76900.0,17.3996,17.8476,17.2932,17.5135,76900.0
2008-09-17 10:00:00,23.07,23.19,23.0,23.02,66200.0,17.5211,17.6122,17.4679,17.4831,66200.0
2008-09-17 10:30:00,23.02,23.07,22.56,22.61,87000.0,17.4831,17.5211,17.1337,17.1717,87000.0
2008-09-17 11:00:00,22.62,22.62,22.0,22.14,67400.0,17.1793,17.1793,16.7084,16.8148,67400.0
2008-09-17 11:30:00,22.15,22.33,21.83,22.03,60600.0,16.8224,16.9591,16.5793,16.7312,60600.0
2008-09-17 12:00:00,22.02,22.35,21.92,22.35,40000.0,16.7236,16.9742,16.6477,16.9742,40000.0
2008-09-17 12:30:00,22.37,22.6,22.34,22.6,36200.0,16.9894,17.1641,16.9667,17.1641,36200.0
2008-09-17 13:00:00,22.59,22.65,22.42,22.43,27300.0,17.1565,17.2021,17.0274,17.035,27300.0
2008-09-17 13:30:00,22.43,22.56,22.3,22.47,30200.0,17.035,17.1337,16.9363,17.0654,30200.0
2008-09-17 14:00:00,22.48,22.68,22.44,22.68,46000.0,17.073,17.2249,17.0426,17.2249,46000.0
2008-09-17 14:30:00,22.69,22.87,22.65,22.82,49600.0,17.2325,17.3692,17.2021,17.3312,49600.0
2008-09-17 15:00:00,22.79,23.1,22.77,23.05,77600.0,17.3084,17.5439,17.2932,17.5059,77600.0
2008-09-17 15:30:00,23.05,23.08,22.39,22.41,91700.0,17.5059,17.5287,17.0046,17.0198,91700.0
2008-09-18 09:30:00,22.41,23.18,21.75,22.96,81900.0,17.0198,17.6046,16.5186,17.4375,81900.0
2008-09-18 10:00:00,22.96,23.1,22.73,23.03,70900.0,17.4375,17.5439,17.2628,17.4907,70900.0
2008-09-18 10:30:00,23.04,23.3,22.99,23.04,53700.0,17.4983,17.6957,17.4603,17.4983,53700.0
2008-09-18 11:00:00,23.04,23.06,22.8,22.93,36500.0,17.4983,17.5135,17.316,17.4147,36500.0
2008-09-18 11:30:00,22.91,23.09,22.62,23.05,66600.0,17.3996,17.5363,17.1793,17.5059,66600.0
2008-09-18 12:00:00,23.05,23.2,22.91,23.19,98500.0,17.5059,17.6198,17.3996,17.6122,98500.0
2008-09-18 12:30:00,23.19,23.2,22.88,22.92,52800.0,17.6122,17.6198,17.3768,17.4071,52800.0
2008-09-18 13:00:00,22.92,23.4,22.91,23.4,81000.0,17.4071,17.7717,17.3996,17.7717,81000.0
2008-09-18 13:30:00,23.4,23.76,23.38,23.68,69500.0,17.7717,18.0451,17.7565,17.9843,69500.0
2008-09-18 14:00:00,23.7,23.91,23.48,23.83,62200.0,17.9995,18.159,17.8325,18.0983,62200.0
2008-09-18 14:30:00,23.83,23.87,23.45,23.87,71000.0,18.0983,18.1286,17.8097,18.1286,71000.0
2008-09-18 15:00:00,23.87,24.79,23.78,24.41,129300.0,18.1286,18.8274,18.0603,18.5388,129300.0
2008-09-18 15:30:00,24.4,24.66,24.2,24.5,132300.0,18.5312,18.7286,18.3793,18.6071,132300.0
2008-09-19 09:30:00,25.19,25.49,24.01,24.91,454500.0,19.1312,19.359,18.235,18.9185,454500.0
2008-09-19 10:00:00,24.93,25.09,24.56,24.97,166000.0,18.9337,19.0552,18.6527,18.9641,166000.0
2008-09-19 10:30:00,25.02,25.03,24.63,24.76,159400.0,19.002,19.0096,18.7058,18.8046,159400.0
2008-09-19 11:00:00,24.77,25.08,24.77,25.01,56000.0,18.8122,19.0476,18.8122,18.9944,56000.0
2008-09-19 11:30:00,25.04,25.25,25.0,25.06,43600.0,19.0172,19.1767,18.9869,19.0324,43600.0
2008-09-19 12:00:00,25.09,25.43,25.05,25.42,35000.0,19.0552,19.3134,19.0248,19.3058,35000.0
2008-09-19 12:30:00,25.41,25.65,25.35,25.4,41000.0,19.2982,19.4805,19.2527,19.2906,41000.0
2008-09-19 13:00:00,25.4,25.46,25.24,25.39,18900.0,19.2906,19.3362,19.1691,19.283,18900.0
2008-09-19 13:30:00,25.37,25.52,25.35,25.4,29600.0,19.2679,19.3818,19.2527,19.2906,29600.0
2008-09-19 14:00:00,25.44,25.44,25.25,25.3,23200.0,19.321,19.321,19.1767,19.2147,23200.0
2008-09-19 14:30:00,25.3,25.44,25.2,25.34,27300.0,19.2147,19.321,19.1387,19.2451,27300.0
2008-09-19 15:00:00,25.34,25.35,25.04,25.24,53500.0,19.2451,19.2527,19.0172,19.1691,53500.0
2008-09-19 15:30:00,25.24,25.31,25.01,25.27,99300.0,19.1691,19.2223,18.9944,19.1919,99300.0
2008-09-22 09:30:00,25.17,25.39,24.9,25.07,64500.0,19.116,19.283,18.9109,19.04,64500.0
2008-09-22 10:00:00,25.07,25.2,24.96,25.1,62900.0,19.04,19.1387,18.9565,19.0628,62900.0
2008-09-22 10:30:00,25.09,25.22,25.0,25.11,23700.0,19.0552,19.1539,18.9869,19.0704,23700.0
2008-09-22 11:00:00,25.11,25.13,25.0,25.01,34100.0,19.0704,19.0856,18.9869,18.9944,34100.0
2008-09-22 11:30:00,25.01,25.07,24.99,25.06,18800.0,18.9944,19.04,18.9793,19.0324,18800.0
2008-09-22 12:00:00,25.05,25.06,24.99,25.03,30300.0,19.0248,19.0324,18.9793,19.0096,30300.0
2008-09-22 12:30:00,25.03,25.11,25.03,25.09,8900.0,19.0096,19.0704,19.0096,19.0552,8900.0
2008-09-22 13:00:00,25.09,25.09,25.0,25.01,21500.0,19.0552,19.0552,18.9869,18.9944,21500.0
2008-09-22 13:30:00,25.01,25.01,24.8,24.87,26500.0,18.9944,18.9944,18.835,18.8881,26500.0
2008-09-22 14:00:00,24.87,25.0,24.77,24.8,25600.0,18.8881,18.9869,18.8122,18.835,25600.0
2008-09-22 14:30:00,24.83,24.89,24.67,24.69,21100.0,18.8577,18.9033,18.7362,18.7514,21100.0
2008-09-22 15:00:00,24.69,24.82,24.62,24.65,21500.0,18.7514,18.8501,18.6983,18.721,21500.0
2008-09-22 15:30:00,24.67,24.68,24.48,24.57,56700.0,18.7362,18.7438,18.5919,18.6603,56700.0
2008-09-23 09:30:00,24.71,25.39,24.71,25.0,39900.0,18.7666,19.283,18.7666,18.9869,39900.0
2008-09-23 10:00:00,25.03,25.14,25.01,25.08,18100.0,19.0096,19.0932,18.9944,19.0476,18100.0
2008-09-23 10:30:00,25.07,25.09,24.71,24.74,39500.0,19.04,19.0552,18.7666,18.7894,39500.0
2008-09-23 11:00:00,24.74,25.03,24.67,25.0,40300.0,18.7894,19.0096,18.7362,18.9869,40300.0
2008-09-23 11:30:00,25.0,25.0,24.7,24.7,26200.0,18.9869,18.9869,18.759,18.759,26200.0
2008-09-23 12:00:00,24.7,25.03,24.67,24.83,55400.0,18.759,19.0096,18.7362,18.8577,55400.0
2008-09-23 12:30:00,24.82,24.83,24.52,24.58,32000.0,18.8501,18.8577,18.6223,18.6679,32000.0
2008-09-23 13:00:00,24.55,24.55,24.36,24.46,28000.0,18.6451,18.6451,18.5008,18.5767,28000.0
2008-09-23 13:30:00,24.46,24.46,24.29,24.31,13500.0,18.5767,18.5767,18.4476,18.4628,13500.0
2008-09-23 14:00:00,24.31,24.6,24.28,24.58,27600.0,18.4628,18.6831,18.44,18.6679,27600.0
2008-09-23 14:30:00,24.62,24.67,24.12,24.45,115600.0,18.6983,18.7362,18.3185,18.5691,115600.0
2008-09-23 15:00:00,24.48,24.6,24.34,24.43,41600.0,18.5919,18.6831,18.4856,18.554,41600.0
2008-09-23 15:30:00,24.42,24.48,24.04,24.13,85600.0,18.5464,18.5919,18.2578,18.3261,85600.0
2008-09-24 09:30:00,24.29,24.84,24.29,24.66,81700.0,18.4476,18.8653,18.4476,18.7286,81700.0
2008-09-24 10:00:00,24.66,24.79,24.63,24.68,43500.0,18.7286,18.8274,18.7058,18.7438,43500.0
2008-09-24 10:30:00,24.68,24.85,24.66,24.84,42400.0,18.7438,18.8729,18.7286,18.8653,42400.0
2008-09-24 11:00:00,24.85,24.85,24.64,24.74,84600.0,18.8729,18.8729,18.7134,18.7894,84600.0
2008-09-24 11:30:00,24.74,24.75,24.56,24.65,28300.0,18.7894,18.797,18.6527,18.721,28300.0
2008-09-24 12:00:00,24.66,24.73,24.58,24.65,19900.0,18.7286,18.7818,18.6679,18.721,19900.0
2008-09-24 12:30:00,24.65,24.69,24.64,24.65,17000.0,18.721,18.7514,18.7134,18.721,17000.0
2008-09-24 13:00:00,24.65,24.78,24.64,24.77,24900.0,18.721,18.8198,18.7134,18.8122,24900.0
2008-09-24 13:30:00,24.77,24.92,24.77,24.86,47400.0,18.8122,18.9261,18.8122,18.8805,47400.0
2008-09-24 14:00:00,24.87,24.92,24.8,24.81,21000.0,18.8881,18.9261,18.835,18.8426,21000.0
2008-09-24 14:30:00,24.8,24.82,24.73,24.73,21400.0,18.835,18.8501,18.7818,18.7818,21400.0
2008-09-24 15:00:00,24.73,24.82,24.66,24.69,66100.0,18.7818,18.8501,18.7286,18.7514,66100.0
2008-09-24 15:30:00,24.68,24.7,24.41,24.5,66600.0,18.7438,18.759,18.5388,18.6071,66600.0
2008-09-25 09:30:00,24.99,24.99,24.51,24.86,47600.0,18.9793,18.9793,18.6147,18.8805,47600.0
2008-09-25 10:00:00,24.86,25.02,24.79,25.02,63900.0,18.8805,19.002,18.8274,19.002,63900.0
2008-09-25 10:30:00,25.02,25.14,25.0,25.04,49600.0,19.002,19.0932,18.9869,19.0172,49600.0
2008-09-25 11:00:00,25.05,25.05,24.93,24.97,35400.0,19.0248,19.0248,18.9337,18.9641,35400.0
2008-09-25 11:30:00,24.95,25.04,24.94,25.02,16300.0,18.9489,19.0172,18.9413,19.002,16300.0
2008-09-25 12:00:00,25.03,25.05,24.93,25.05,11600.0,19.0096,19.0248,18.9337,19.0248,11600.0
2008-09-25 12:30:00,25.09,25.16,25.07,25.13,24600.0,19.0552,19.1084,19.04,19.0856,24600.0
2008-09-25 13:00:00,25.15,25.23,25.14,25.23,24100.0,19.1008,19.1615,19.0932,19.1615,24100.0
2008-09-25 13:30:00,25.24,25.3,25.12,25.29,26600.0,19.1691,19.2147,19.078,19.2071,26600.0
2008-09-25 14:00:00,25.29,25.29,25.01,25.08,19100.0,19.2071,19.2071,18.9944,19.0476,19100.0
2008-09-25 14:30:00,25.09,25.22,25.05,25.11,20300.0,19.0552,19.1539,19.0248,19.0704,20300.0
2008-09-25 15:00:00,25.11,25.24,25.11,25.2,37800.0,19.0704,19.1691,19.0704,19.1387,37800.0
2008-09-25 15:30:00,25.21,25.25,25.11,25.2,77100.0,19.1463,19.1767,19.0704,19.1387,77100.0
2008-09-26 09:30:00,24.75,25.16,24.23,25.03,100000.0,18.797,19.1084,18.4021,19.0096,100000.0
2008-09-26 10:00:00,25.08,25.14,24.92,25.03,38300.0,19.0476,19.0932,18.9261,19.0096,38300.0
2008-09-26 10:30:00,25.03,25.05,24.99,25.01,29000.0,19.0096,19.0248,18.9793,18.9944,29000.0
2008-09-26 11:00:00,25.03,25.08,24.93,25.0,41300.0,19.0096,19.0476,18.9337,18.9869,41300.0
2008-09-26 11:30:00,24.99,25.05,24.91,24.91,28200.0,18.9793,19.0248,18.9185,18.9185,28200.0
2008-09-26 12:00:00,24.92,25.03,24.83,24.99,20500.0,18.9261,19.0096,18.8577,18.9793,20500.0
2008-09-26 12:30:00,24.99,25.09,24.99,25.09,24300.0,18.9793,19.0552,18.9793,19.0552,24300.0
2008-09-26 13:00:00,25.09,25.28,25.08,25.22,43800.0,19.0552,19.1995,19.0476,19.1539,43800.0
2008-09-26 13:30:00,25.22,25.31,25.16,25.17,19100.0,19.1539,19.2223,19.1084,19.116,19100.0
2008-09-26 14:00:00,25.18,25.34,25.16,25.23,32800.0,19.1236,19.2451,19.1084,19.1615,32800.0
2008-09-26 14:30:00,25.23,25.26,25.19,25.19,18800.0,19.1615,19.1843,19.1312,19.1312,18800.0
2008-09-26 15:00:00,25.19,25.35,25.03,25.28,50700.0,19.1312,19.2527,19.0096,19.1995,50700.0
2008-09-26 15:30:00,25.28,25.5,25.25,25.5,61300.0,19.1995,19.3666,19.1767,19.3666,61300.0
2008-09-29 09:30:00,25.13,25.33,24.81,24.88,40300.0,19.0856,19.2375,18.8426,18.8957,40300.0
2008-09-29 10:00:00,24.94,24.99,24.43,24.9,58300.0,18.9413,18.9793,18.554,18.9109,58300.0
2008-09-29 10:30:00,24.93,25.33,24.93,25.13,40800.0,18.9337,19.2375,18.9337,19.0856,40800.0
2008-09-29 11:00:00,25.09,25.33,25.04,25.13,29500.0,19.0552,19.2375,19.0172,19.0856,29500.0
2008-09-29 11:30:00,25.14,25.2,25.06,25.08,17700.0,19.0932,19.1387,19.0324,19.0476,17700.0
2008-09-29 12:00:00,25.06,25.07,24.88,24.98,38100.0,19.0324,19.04,18.8957,18.9717,38100.0
2008-09-29 12:30:00,24.96,25.1,24.88,25.06,19500.0,18.9565,19.0628,18.8957,19.0324,19500.0
2008-09-29 13:00:00,25.06,25.08,24.73,25.08,22900.0,19.0324,19.0476,18.7818,19.0476,22900.0
2008-09-29 13:30:00,25.09,25.09,24.11,24.31,75200.0,19.0552,19.0552,18.3109,18.4628,75200.0
2008-09-29 14:00:00,24.31,24.5,24.13,24.31,50000.0,18.4628,18.6071,18.3261,18.4628,50000.0
2008-09-29 14:30:00,24.29,24.36,24.22,24.22,29800.0,18.4476,18.5008,18.3945,18.3945,29800.0
2008-09-29 15:00:00,24.23,24.28,23.65,23.74,69300.0,18.4021,18.44,17.9616,18.0299,69300.0
2008-09-29 15:30:00,23.74,24.82,23.69,23.96,103600.0,18.0299,18.8501,17.9919,18.197,103600.0
2008-09-30 09:30:00,24.1,24.44,23.91,24.18,47300.0,18.3033,18.5615,18.159,18.3641,47300.0
2008-09-30 10:00:00,24.18,24.62,24.17,24.59,35000.0,18.3641,18.6983,18.3565,18.6755,35000.0
2008-09-30 10:30:00,24.55,24.55,24.2,24.23,44500.0,18.6451,18.6451,18.3793,18.4021,44500.0
2008-09-30 11:00:00,24.26,24.26,24.01,24.06,39600.0,18.4248,18.4248,18.235,18.2729,39600.0
2008-09-30 11:30:00,24.07,24.08,23.95,23.99,35500.0,18.2805,18.2881,18.1894,18.2198,35500.0
2008-09-30 12:00:00,23.99,24.0,23.8,23.89,31100.0,18.2198,18.2274,18.0755,18.1438,31100.0
2008-09-30 12:30:00,23.89,24.0,23.88,24.0,15300.0,18.1438,18.2274,18.1362,18.2274,15300.0
2008-09-30 13:00:00,23.99,24.02,23.97,23.99,18800.0,18.2198,18.2426,18.2046,18.2198,18800.0
2008-09-30 13:30:00,24.0,24.02,23.95,24.0,29500.0,18.2274,18.2426,18.1894,18.2274,29500.0
2008-09-30 14:00:00,24.0,24.03,23.98,24.0,40400.0,18.2274,18.2502,18.2122,18.2274,40400.0
2008-09-30 14:30:00,24.0,24.02,23.97,24.0,52600.0,18.2274,18.2426,18.2046,18.2274,52600.0
2008-09-30 15:00:00,24.02,24.02,23.89,24.0,42900.0,18.2426,18.2426,18.1438,18.2274,42900.0
2008-09-30 15:30:00,23.98,24.18,23.95,24.07,119600.0,18.2122,18.3641,18.1894,18.2805,119600.0
2008-10-01 09:30:00,23.86,24.32,23.81,23.91,52800.0,18.1211,18.4704,18.0831,18.159,52800.0
2008-10-01 10:00:00,23.91,23.91,23.61,23.84,37600.0,18.159,18.159,17.9312,18.1059,37600.0
2008-10-01 10:30:00,23.86,23.86,23.51,23.52,32100.0,18.1211,18.1211,17.8552,17.8628,32100.0
2008-10-01 11:00:00,23.52,23.85,23.44,23.84,33500.0,17.8628,18.1135,17.8021,18.1059,33500.0
2008-10-01 11:30:00,23.84,23.94,23.66,23.88,23500.0,18.1059,18.1818,17.9692,18.1362,23500.0
2008-10-01 12:00:00,23.88,23.91,23.67,23.83,11100.0,18.1362,18.159,17.9768,18.0983,11100.0
2008-10-01 12:30:00,23.84,24.12,23.84,24.01,27200.0,18.1059,18.3185,18.1059,18.235,27200.0
2008-10-01 13:00:00,23.98,24.03,23.93,23.96,7100.0,18.2122,18.2502,18.1742,18.197,7100.0
2008-10-01 13:30:00,23.96,23.96,23.51,23.56,73200.0,18.197,18.197,17.8552,17.8932,73200.0
2008-10-01 14:00:00,23.56,23.75,23.5,23.57,44700.0,17.8932,18.0375,17.8476,17.9008,44700.0
2008-10-01 14:30:00,23.6,23.69,23.55,23.57,34400.0,17.9236,17.9919,17.8856,17.9008,34400.0
2008-10-01 15:00:00,23.56,23.64,23.54,23.61,39100.0,17.8932,17.954,17.878,17.9312,39100.0
2008-10-01 15:30:00,23.61,23.61,23.46,23.57,66100.0,17.9312,17.9312,17.8173,17.9008,66100.0
2008-10-02 09:30:00,23.45,23.62,23.41,23.43,33300.0,17.8097,17.9388,17.7793,17.7945,33300.0
2008-10-02 10:00:00,23.42,23.58,23.3,23.41,60500.0,17.7869,17.9084,17.6957,17.7793,60500.0
2008-10-02 10:30:00,23.41,23.51,23.38,23.51,40000.0,17.7793,17.8552,17.7565,17.8552,40000.0
2008-10-02 11:00:00,23.5,23.5,23.38,23.41,34500.0,17.8476,17.8476,17.7565,17.7793,34500.0
2008-10-02 11:30:00,23.4,23.45,23.39,23.44,28800.0,17.7717,17.8097,17.7641,17.8021,28800.0
2008-10-02 12:00:00,23.42,23.45,23.37,23.4,21100.0,17.7869,17.8097,17.7489,17.7717,21100.0
2008-10-02 12:30:00,23.43,23.44,23.36,23.38,25200.0,17.7945,17.8021,17.7413,17.7565,25200.0
2008-10-02 13:00:00,23.38,23.44,23.29,23.34,25400.0,17.7565,17.8021,17.6882,17.7261,25400.0
2008-10-02 13:30:00,23.32,23.41,23.28,23.33,26600.0,17.7109,17.7793,17.6806,17.7185,26600.0
2008-10-02 14:00:00,23.34,23.34,23.19,23.23,29400.0,17.7261,17.7261,17.6122,17.6426,29400.0
2008-10-02 14:30:00,23.22,23.34,23.17,23.3,62500.0,17.635,17.7261,17.597,17.6957,62500.0
2008-10-02 15:00:00,23.34,23.34,23.2,23.22,54600.0,17.7261,17.7261,17.6198,17.635,54600.0
2008-10-02 15:30:00,23.21,23.31,22.85,22.99,138900.0,17.6274,17.7033,17.354,17.4603,138900.0
2008-10-03 09:30:00,23.79,23.79,22.97,23.39,63100.0,18.0679,18.0679,17.4451,17.7641,63100.0
2008-10-03 10:00:00,23.43,23.49,23.32,23.38,38300.0,17.7945,17.84,17.7109,17.7565,38300.0
2008-10-03 10:30:00,23.38,23.49,23.36,23.41,47200.0,17.7565,17.84,17.7413,17.7793,47200.0
2008-10-03 11:00:00,23.41,23.5,23.41,23.45,42500.0,17.7793,17.8476,17.7793,17.8097,42500.0
2008-10-03 11:30:00,23.43,23.48,23.41,23.42,22000.0,17.7945,17.8325,17.7793,17.7869,22000.0
2008-10-03 12:00:00,23.42,23.46,23.41,23.46,14200.0,17.7869,17.8173,17.7793,17.8173,14200.0
2008-10-03 12:30:00,23.46,23.48,23.43,23.46,16800.0,17.8173,17.8325,17.7945,17.8173,16800.0
2008-10-03 13:00:00,23.48,23.5,23.22,23.26,49300.0,17.8325,17.8476,17.635,17.6654,49300.0
2008-10-03 13:30:00,23.27,23.28,22.86,23.14,63400.0,17.673,17.6806,17.3616,17.5742,63400.0
2008-10-03 14:00:00,23.14,23.2,23.07,23.08,47800.0,17.5742,17.6198,17.5211,17.5287,47800.0
2008-10-03 14:30:00,23.07,23.25,22.95,23.25,68200.0,17.5211,17.6578,17.4299,17.6578,68200.0
2008-10-03 15:00:00,23.25,23.32,23.06,23.09,72700.0,17.6578,17.7109,17.5135,17.5363,72700.0
2008-10-03 15:30:00,23.06,23.11,22.76,22.82,125800.0,17.5135,17.5514,17.2856,17.3312,125800.0
2008-10-06 09:30:00,22.93,22.93,21.34,21.48,148300.0,17.4147,17.4147,16.2072,16.3135,148300.0
2008-10-06 10:00:00,21.47,21.79,21.08,21.18,67200.0,16.3059,16.5489,16.0097,16.0857,67200.0
2008-10-06 10:30:00,21.19,21.28,20.11,20.79,153400.0,16.0933,16.1616,15.273,15.7895,153400.0
2008-10-06 11:00:00,20.79,21.39,20.72,21.3,73800.0,15.7895,16.2452,15.7363,16.1768,73800.0
2008-10-06 11:30:00,21.32,21.44,21.2,21.38,35100.0,16.192,16.2831,16.1009,16.2376,35100.0
2008-10-06 12:00:00,21.37,21.54,21.36,21.54,36500.0,16.23,16.3591,16.2224,16.3591,36500.0
2008-10-06 12:30:00,21.54,21.64,21.07,21.46,35600.0,16.3591,16.435,16.0021,16.2983,35600.0
2008-10-06 13:00:00,21.44,21.5,21.1,21.3,29400.0,16.2831,16.3287,16.0249,16.1768,29400.0
2008-10-06 13:30:00,21.31,21.32,20.89,21.09,34900.0,16.1844,16.192,15.8654,16.0173,34900.0
2008-10-06 14:00:00,21.09,21.1,20.66,20.66,36400.0,16.0173,16.0249,15.6907,15.6907,36400.0
2008-10-06 14:30:00,20.68,20.9,20.52,20.77,52800.0,15.7059,15.873,15.5844,15.7743,52800.0
2008-10-06 15:00:00,20.7,21.71,20.7,21.7,85700.0,15.7211,16.4882,15.7211,16.4806,85700.0
2008-10-06 15:30:00,21.71,22.07,21.53,21.86,115500.0,16.4882,16.7616,16.3515,16.6021,115500.0
2008-10-07 09:30:00,21.9,22.75,21.8,21.94,42900.0,16.6325,17.278,16.5565,16.6629,42900.0
2008-10-07 10:00:00,21.99,22.08,21.75,21.99,30100.0,16.7008,16.7692,16.5186,16.7008,30100.0
2008-10-07 10:30:00,22.02,22.19,21.79,21.9,28400.0,16.7236,16.8527,16.5489,16.6325,28400.0
2008-10-07 11:00:00,21.85,22.12,21.73,21.94,21300.0,16.5945,16.7996,16.5034,16.6629,21300.0
2008-10-07 11:30:00,22.0,22.24,21.97,22.12,20300.0,16.7084,16.8907,16.6856,16.7996,20300.0
2008-10-07 12:00:00,22.16,22.19,21.89,21.98,22800.0,16.8299,16.8527,16.6249,16.6932,22800.0
2008-10-07 12:30:00,21.93,21.98,21.75,21.91,18100.0,16.6553,16.6932,16.5186,16.6401,18100.0
2008-10-07 13:00:00,21.95,21.98,21.51,21.54,24500.0,16.6705,16.6932,16.3363,16.3591,24500.0
2008-10-07 13:30:00,21.56,21.72,21.11,21.31,49800.0,16.3743,16.4958,16.0325,16.1844,49800.0
2008-10-07 14:00:00,21.29,21.64,21.08,21.49,63700.0,16.1692,16.435,16.0097,16.3211,63700.0
2008-10-07 14:30:00,21.47,21.61,21.12,21.12,32200.0,16.3059,16.4122,16.0401,16.0401,32200.0
2008-10-07 15:00:00,21.12,21.24,20.75,20.85,86100.0,16.0401,16.1312,15.7591,15.835,86100.0
2008-10-07 15:30:00,20.85,20.94,20.11,20.21,278700.0,15.835,15.9034,15.273,15.349,278700.0
2008-10-08 09:30:00,19.93,20.49,17.83,20.15,177200.0,15.1363,15.5616,13.5414,15.3034,177200.0
2008-10-08 10:00:00,20.16,20.38,19.66,19.71,84700.0,15.311,15.4781,14.9313,14.9692,84700.0
2008-10-08 10:30:00,19.79,19.88,19.39,19.56,55500.0,15.03,15.0983,14.7262,14.8553,55500.0
2008-10-08 11:00:00,19.56,20.13,19.34,20.02,54300.0,14.8553,15.2882,14.6882,15.2047,54300.0
2008-10-08 11:30:00,19.97,19.98,19.46,19.67,35500.0,15.1667,15.1743,14.7794,14.9389,35500.0
2008-10-08 12:00:00,19.64,19.64,19.11,19.34,44900.0,14.9161,14.9161,14.5136,14.6882,44900.0
2008-10-08 12:30:00,19.33,19.61,19.26,19.59,32600.0,14.6806,14.8933,14.6275,14.8781,32600.0
2008-10-08 13:00:00,19.59,19.99,19.59,19.75,43400.0,14.8781,15.1819,14.8781,14.9996,43400.0
2008-10-08 13:30:00,19.76,20.18,19.71,20.18,95100.0,15.0072,15.3262,14.9692,15.3262,95100.0
2008-10-08 14:00:00,20.16,20.38,19.95,20.12,47300.0,15.311,15.4781,15.1515,15.2806,47300.0
2008-10-08 14:30:00,20.12,20.25,19.87,20.19,36900.0,15.2806,15.3794,15.0908,15.3338,36900.0
2008-10-08 15:00:00,20.2,20.35,20.04,20.25,48800.0,15.3414,15.4553,15.2199,15.3794,48800.0
2008-10-08 15:30:00,20.18,20.28,19.56,19.74,170300.0,15.3262,15.4021,14.8553,14.992,170300.0
2008-10-09 09:30:00,19.59,20.32,19.51,20.25,67000.0,14.8781,15.4325,14.8173,15.3794,67000.0
2008-10-09 10:00:00,20.23,20.45,19.87,19.9,50300.0,15.3642,15.5312,15.0908,15.1135,50300.0
2008-10-09 10:30:00,19.91,20.17,19.55,19.67,31700.0,15.1211,15.3186,14.8477,14.9389,31700.0
2008-10-09 11:00:00,19.61,19.75,19.35,19.75,39700.0,14.8933,14.9996,14.6958,14.9996,39700.0
2008-10-09 11:30:00,19.75,19.95,19.68,19.68,19700.0,14.9996,15.1515,14.9465,14.9465,19700.0
2008-10-09 12:00:00,19.71,19.88,19.6,19.66,16000.0,14.9692,15.0983,14.8857,14.9313,16000.0
2008-10-09 12:30:00,19.68,19.72,19.4,19.51,18900.0,14.9465,14.9768,14.7338,14.8173,18900.0
2008-10-09 13:00:00,19.63,19.8,19.42,19.75,12700.0,14.9085,15.0376,14.749,14.9996,12700.0
2008-10-09 13:30:00,19.72,19.73,19.35,19.45,28200.0,14.9768,14.9844,14.6958,14.7718,28200.0
2008-10-09 14:00:00,19.46,19.49,19.32,19.41,22100.0,14.7794,14.8022,14.673,14.7414,22100.0
2008-10-09 14:30:00,19.42,19.45,18.89,19.0,46000.0,14.749,14.7718,14.3465,14.43,46000.0
2008-10-09 15:00:00,18.95,19.0,18.71,18.8,86100.0,14.392,14.43,14.2098,14.2781,86100.0
2008-10-09 15:30:00,18.81,18.84,18.05,18.46,152100.0,14.2857,14.3085,13.7085,14.0199,152100.0
2008-10-10 09:30:00,17.68,18.28,17.15,18.15,148800.0,13.4275,13.8832,13.025,13.7845,148800.0
2008-10-10 10:00:00,18.15,18.86,18.11,18.48,95800.0,13.7845,14.3237,13.7541,14.0351,95800.0
2008-10-10 10:30:00,18.48,18.49,17.72,18.05,98800.0,14.0351,14.0427,13.4579,13.7085,98800.0
2008-10-10 11:00:00,18.09,18.1,17.75,18.0,37100.0,13.7389,13.7465,13.4807,13.6705,37100.0
2008-10-10 11:30:00,17.95,17.95,17.24,17.52,117800.0,13.6326,13.6326,13.0933,13.306,117800.0
2008-10-10 12:00:00,17.52,17.74,17.4,17.44,65900.0,13.306,13.4731,13.2149,13.2452,65900.0
2008-10-10 12:30:00,17.43,17.56,17.22,17.3,34900.0,13.2376,13.3364,13.0781,13.1389,34900.0
2008-10-10 13:00:00,17.3,17.43,17.0,17.04,60500.0,13.1389,13.2376,12.9111,12.9414,60500.0
2008-10-10 13:30:00,17.04,17.06,16.5,16.83,87600.0,12.9414,12.9566,12.5313,12.782,87600.0
2008-10-10 14:00:00,16.83,17.29,16.58,16.82,73800.0,12.782,13.1313,12.5921,12.7744,73800.0
2008-10-10 14:30:00,16.83,17.0,16.65,16.91,68100.0,12.782,12.9111,12.6452,12.8427,68100.0
2008-10-10 15:00:00,16.89,18.54,16.89,18.54,100400.0,12.8275,14.0807,12.8275,14.0807,100400.0
2008-10-10 15:30:00,18.5,19.0,18.0,18.56,117500.0,14.0503,14.43,13.6705,14.0958,117500.0
2008-10-13 09:30:00,19.34,20.2,19.25,19.57,71400.0,14.6882,15.3414,14.6199,14.8629,71400.0
2008-10-13 10:00:00,19.6,19.87,19.36,19.87,37500.0,14.8857,15.0908,14.7034,15.0908,37500.0
2008-10-13 10:30:00,19.86,19.94,19.77,19.89,26300.0,15.0832,15.1439,15.0148,15.1059,26300.0
2008-10-13 11:00:00,19.88,19.95,19.83,19.94,46200.0,15.0983,15.1515,15.0604,15.1439,46200.0
2008-10-13 11:30:00,19.94,19.94,19.88,19.9,32900.0,15.1439,15.1439,15.0983,15.1135,32900.0
2008-10-13 12:00:00,19.9,19.93,19.78,19.91,41800.0,15.1135,15.1363,15.0224,15.1211,41800.0
2008-10-13 12:30:00,19.91,19.92,19.66,19.89,18100.0,15.1211,15.1287,14.9313,15.1059,18100.0
2008-10-13 13:00:00,19.89,19.99,19.85,19.98,17000.0,15.1059,15.1819,15.0756,15.1743,17000.0
2008-10-13 13:30:00,19.97,20.01,19.89,19.91,38300.0,15.1667,15.1971,15.1059,15.1211,38300.0
2008-10-13 14:00:00,19.91,19.94,19.76,19.77,39900.0,15.1211,15.1439,15.0072,15.0148,39900.0
2008-10-13 14:30:00,19.78,19.95,19.77,19.95,50800.0,15.0224,15.1515,15.0148,15.1515,50800.0
2008-10-13 15:00:00,19.95,20.19,19.92,20.14,72100.0,15.1515,15.3338,15.1287,15.2958,72100.0
2008-10-13 15:30:00,20.13,20.88,20.0,20.7,124000.0,15.2882,15.8578,15.1895,15.7211,124000.0
2008-10-14 09:30:00,21.48,21.49,20.2,20.28,86700.0,16.3135,16.3211,15.3414,15.4021,86700.0
2008-10-14 10:00:00,20.28,20.97,20.23,20.5,59100.0,15.4021,15.9262,15.3642,15.5692,59100.0
2008-10-14 10:30:00,20.61,20.69,19.99,20.46,37400.0,15.6528,15.7135,15.1819,15.5388,37400.0
2008-10-14 11:00:00,20.44,20.53,20.28,20.42,35100.0,15.5237,15.592,15.4021,15.5085,35100.0
2008-10-14 11:30:00,20.48,20.64,20.31,20.34,36800.0,15.554,15.6755,15.4249,15.4477,36800.0
2008-10-14 12:00:00,20.31,20.54,20.25,20.4,58800.0,15.4249,15.5996,15.3794,15.4933,58800.0
2008-10-14 12:30:00,20.41,20.59,20.39,20.44,35000.0,15.5009,15.6376,15.4857,15.5237,35000.0
2008-10-14 13:00:00,20.45,20.51,20.39,20.49,32900.0,15.5312,15.5768,15.4857,15.5616,32900.0
2008-10-14 13:30:00,20.49,20.51,20.32,20.45,14800.0,15.5616,15.5768,15.4325,15.5312,14800.0
2008-10-14 14:00:00,20.44,20.45,20.03,20.22,34300.0,15.5237,15.5312,15.2123,15.3566,34300.0
2008-10-14 14:30:00,20.23,20.28,19.6,19.74,51900.0,15.3642,15.4021,14.8857,14.992,51900.0
2008-10-14 15:00:00,19.79,20.04,19.6,19.84,76000.0,15.03,15.2199,14.8857,15.068,76000.0
2008-10-14 15:30:00,19.93,20.24,19.66,19.79,63500.0,15.1363,15.3718,14.9313,15.03,63500.0
2008-10-15 09:30:00,19.54,20.48,19.54,19.69,29000.0,14.8401,15.554,14.8401,14.954,29000.0
2008-10-15 10:00:00,19.68,19.8,19.43,19.44,32700.0,14.9465,15.0376,14.7566,14.7642,32700.0
2008-10-15 10:30:00,19.45,19.66,19.14,19.25,48700.0,14.7718,14.9313,14.5363,14.6199,48700.0
2008-10-15 11:00:00,19.22,19.43,19.19,19.37,28300.0,14.5971,14.7566,14.5743,14.711,28300.0
2008-10-15 11:30:00,19.33,19.33,19.21,19.22,27200.0,14.6806,14.6806,14.5895,14.5971,27200.0
2008-10-15 12:00:00,19.24,19.25,19.04,19.12,24200.0,14.6123,14.6199,14.4604,14.5211,24200.0
2008-10-15 12:30:00,19.11,19.17,19.03,19.08,30500.0,14.5136,14.5591,14.4528,14.4908,30500.0
2008-10-15 13:00:00,19.07,19.12,18.89,18.99,15400.0,14.4832,14.5211,14.3465,14.4224,15400.0
2008-10-15 13:30:00,18.98,18.98,18.65,18.89,18000.0,14.4148,14.4148,14.1642,14.3465,18000.0
2008-10-15 14:00:00,18.86,18.86,18.65,18.83,39000.0,14.3237,14.3237,14.1642,14.3009,39000.0
2008-10-15 14:30:00,18.85,19.07,18.74,18.93,64700.0,14.3161,14.4832,14.2325,14.3768,64700.0
2008-10-15 15:00:00,18.92,19.13,18.73,19.01,43100.0,14.3693,14.5287,14.225,14.4376,43100.0
2008-10-15 15:30:00,18.94,19.0,18.16,18.22,92100.0,14.3844,14.43,13.7921,13.8376,92100.0
2008-10-16 09:30:00,18.26,18.8,17.72,18.8,84600.0,13.868,14.2781,13.4579,14.2781,84600.0
2008-10-16 10:00:00,18.78,18.78,18.12,18.14,51100.0,14.2629,14.2629,13.7617,13.7769,51100.0
2008-10-16 10:30:00,18.11,18.17,17.72,17.81,50500.0,13.7541,13.7996,13.4579,13.5262,50500.0
2008-10-16 11:00:00,17.83,17.9,17.39,17.71,41400.0,13.5414,13.5946,13.2073,13.4503,41400.0
2008-10-16 11:30:00,17.72,18.1,17.58,17.91,44700.0,13.4579,13.7465,13.3516,13.6022,44700.0
2008-10-16 12:00:00,17.91,18.4,17.75,18.24,68500.0,13.6022,13.9743,13.4807,13.8528,68500.0
2008-10-16 12:30:00,18.15,18.21,17.82,17.92,52500.0,13.7845,13.83,13.5338,13.6098,52500.0
2008-10-16 13:00:00,17.92,18.03,17.68,17.96,44700.0,13.6098,13.6933,13.4275,13.6402,44700.0
2008-10-16 13:30:00,17.98,18.08,17.76,18.03,42400.0,13.6553,13.7313,13.4883,13.6933,42400.0
2008-10-16 14:00:00,18.05,18.05,17.7,17.84,38200.0,13.7085,13.7085,13.4427,13.549,38200.0
2008-10-16 14:30:00,17.88,18.23,17.74,18.05,52400.0,13.5794,13.8452,13.4731,13.7085,52400.0
2008-10-16 15:00:00,18.07,18.58,18.03,18.36,57500.0,13.7237,14.111,13.6933,13.9439,57500.0
2008-10-16 15:30:00,18.37,18.88,18.34,18.88,119000.0,13.9515,14.3389,13.9288,14.3389,119000.0
2008-10-17 09:30:00,18.53,18.7,18.28,18.7,99700.0,14.0731,14.2022,13.8832,14.2022,99700.0
2008-10-17 10:00:00,18.69,18.99,18.61,18.91,29300.0,14.1946,14.4224,14.1338,14.3617,29300.0
2008-10-17 10:30:00,18.92,18.97,18.76,18.95,37700.0,14.3693,14.4072,14.2477,14.392,37700.0
2008-10-17 11:00:00,18.95,19.09,18.9,19.0,29900.0,14.392,14.4984,14.3541,14.43,29900.0
2008-10-17 11:30:00,18.97,19.09,18.91,19.09,23100.0,14.4072,14.4984,14.3617,14.4984,23100.0
2008-10-17 12:00:00,19.09,19.24,19.09,19.24,15600.0,14.4984,14.6123,14.4984,14.6123,15600.0
2008-10-17 12:30:00,19.21,19.65,19.19,19.65,32800.0,14.5895,14.9237,14.5743,14.9237,32800.0
2008-10-17 13:00:00,19.61,20.0,19.6,19.93,48900.0,14.8933,15.1895,14.8857,15.1363,48900.0
2008-10-17 13:30:00,19.93,20.24,19.84,19.87,44100.0,15.1363,15.3718,15.068,15.0908,44100.0
2008-10-17 14:00:00,19.9,20.09,19.61,19.68,23000.0,15.1135,15.2578,14.8933,14.9465,23000.0
2008-10-17 14:30:00,19.79,19.99,19.47,19.81,56200.0,15.03,15.1819,14.787,15.0452,56200.0
2008-10-17 15:00:00,19.81,19.95,19.25,19.62,56400.0,15.0452,15.1515,14.6199,14.9009,56400.0
2008-10-17 15:30:00,19.59,19.7,19.21,19.26,70400.0,14.8781,14.9616,14.5895,14.6275,70400.0
2008-10-20 09:30:00,19.95,19.95,19.53,19.88,19300.0,15.1515,15.1515,14.8325,15.0983,19300.0
2008-10-20 10:00:00,19.89,20.05,19.88,19.97,42500.0,15.1059,15.2275,15.0983,15.1667,42500.0
2008-10-20 10:30:00,20.0,20.04,19.94,19.95,24100.0,15.1895,15.2199,15.1439,15.1515,24100.0
2008-10-20 11:00:00,19.94,19.94,19.47,19.8,46700.0,15.1439,15.1439,14.787,15.0376,46700.0
2008-10-20 11:30:00,19.81,19.87,19.68,19.83,17700.0,15.0452,15.0908,14.9465,15.0604,17700.0
2008-10-20 12:00:00,19.8,19.96,19.69,19.89,18800.0,15.0376,15.1591,14.954,15.1059,18800.0
2008-10-20 12:30:00,19.89,20.0,19.8,19.95,11100.0,15.1059,15.1895,15.0376,15.1515,11100.0
2008-10-20 13:00:00,19.95,19.99,19.84,19.97,17500.0,15.1515,15.1819,15.068,15.1667,17500.0
2008-10-20 13:30:00,19.96,20.03,19.92,20.0,25500.0,15.1591,15.2123,15.1287,15.1895,25500.0
2008-10-20 14:00:00,20.01,20.12,20.0,20.08,15200.0,15.1971,15.2806,15.1895,15.2502,15200.0
2008-10-20 14:30:00,20.07,20.16,20.0,20.1,41000.0,15.2426,15.311,15.1895,15.2654,41000.0
2008-10-20 15:00:00,20.1,20.16,20.01,20.12,26900.0,15.2654,15.311,15.1971,15.2806,26900.0
2008-10-20 15:30:00,20.1,20.48,20.07,20.46,84600.0,15.2654,15.554,15.2426,15.5388,84600.0
2008-10-21 09:30:00,20.46,20.46,19.86,20.11,40900.0,15.5388,15.5388,15.0832,15.273,40900.0
2008-10-21 10:00:00,20.22,20.38,20.22,20.33,33200.0,15.3566,15.4781,15.3566,15.4401,33200.0
2008-10-21 10:30:00,20.34,20.36,20.21,20.21,9900.0,15.4477,15.4629,15.349,15.349,9900.0
2008-10-21 11:00:00,20.2,20.24,20.0,20.12,21700.0,15.3414,15.3718,15.1895,15.2806,21700.0
2008-10-21 11:30:00,20.11,20.12,19.88,19.92,24900.0,15.273,15.2806,15.0983,15.1287,24900.0
2008-10-21 12:00:00,19.92,20.08,19.9,20.05,21800.0,15.1287,15.2502,15.1135,15.2275,21800.0
2008-10-21 12:30:00,20.05,20.13,19.91,19.92,33700.0,15.2275,15.2882,15.1211,15.1287,33700.0
2008-10-21 13:00:00,19.93,20.14,19.9,20.14,49000.0,15.1363,15.2958,15.1135,15.2958,49000.0
2008-10-21 13:30:00,20.13,20.19,20.07,20.07,39000.0,15.2882,15.3338,15.2426,15.2426,39000.0
2008-10-21 14:00:00,20.11,20.19,19.97,20.19,42700.0,15.273,15.3338,15.1667,15.3338,42700.0
2008-10-21 14:30:00,20.21,20.34,20.1,20.31,16700.0,15.349,15.4477,15.2654,15.4249,16700.0
2008-10-21 15:00:00,20.34,20.4,20.01,20.09,26400.0,15.4477,15.4933,15.1971,15.2578,26400.0
2008-10-21 15:30:00,20.07,20.1,19.84,19.92,80800.0,15.2426,15.2654,15.068,15.1287,80800.0
2008-10-22 09:30:00,19.65,19.96,19.2,19.71,18500.0,14.9237,15.1591,14.5819,14.9692,18500.0
2008-10-22 10:00:00,19.73,19.73,19.35,19.38,16300.0,14.9844,14.9844,14.6958,14.7186,16300.0
2008-10-22 10:30:00,19.41,19.81,19.41,19.77,14700.0,14.7414,15.0452,14.7414,15.0148,14700.0
2008-10-22 11:00:00,19.82,19.97,19.63,19.68,31600.0,15.0528,15.1667,14.9085,14.9465,31600.0
2008-10-22 11:30:00,19.71,19.79,19.55,19.76,31100.0,14.9692,15.03,14.8477,15.0072,31100.0
2008-10-22 12:00:00,19.83,19.91,19.7,19.83,35000.0,15.0604,15.1211,14.9616,15.0604,35000.0
2008-10-22 12:30:00,19.86,19.89,19.67,19.67,13900.0,15.0832,15.1059,14.9389,14.9389,13900.0
2008-10-22 13:00:00,19.66,19.71,19.51,19.55,17800.0,14.9313,14.9692,14.8173,14.8477,17800.0
2008-10-22 13:30:00,19.55,19.57,19.42,19.53,11900.0,14.8477,14.8629,14.749,14.8325,11900.0
2008-10-22 14:00:00,19.52,19.54,19.4,19.44,14100.0,14.8249,14.8401,14.7338,14.7642,14100.0
2008-10-22 14:30:00,19.43,19.43,19.13,19.21,28500.0,14.7566,14.7566,14.5287,14.5895,28500.0
2008-10-22 15:00:00,19.23,19.3,19.0,19.0,33700.0,14.6047,14.6579,14.43,14.43,33700.0
2008-10-22 15:30:00,19.0,19.12,18.65,18.88,79100.0,14.43,14.5211,14.1642,14.3389,79100.0
2008-10-23 09:30:00,19.28,19.85,18.76,19.11,25700.0,14.6427,15.0756,14.2477,14.5136,25700.0
2008-10-23 10:00:00,19.14,19.25,18.96,18.97,18900.0,14.5363,14.6199,14.3996,14.4072,18900.0
2008-10-23 10:30:00,18.96,19.05,18.84,18.95,41100.0,14.3996,14.468,14.3085,14.392,41100.0
2008-10-23 11:00:00,18.95,19.02,18.76,18.81,18700.0,14.392,14.4452,14.2477,14.2857,18700.0
2008-10-23 11:30:00,18.82,18.93,18.7,18.9,28200.0,14.2933,14.3768,14.2022,14.3541,28200.0
2008-10-23 12:00:00,18.88,18.89,18.31,18.36,40500.0,14.3389,14.3465,13.906,13.9439,40500.0
2008-10-23 12:30:00,18.33,18.43,18.19,18.28,51100.0,13.9212,13.9971,13.8148,13.8832,51100.0
2008-10-23 13:00:00,18.28,18.37,18.08,18.28,49200.0,13.8832,13.9515,13.7313,13.8832,49200.0
2008-10-23 13:30:00,18.27,18.32,18.1,18.17,31500.0,13.8756,13.9136,13.7465,13.7996,31500.0
2008-10-23 14:00:00,18.11,18.19,17.95,18.07,61300.0,13.7541,13.8148,13.6326,13.7237,61300.0
2008-10-23 14:30:00,18.06,18.18,17.82,17.98,81300.0,13.7161,13.8072,13.5338,13.6553,81300.0
2008-10-23 15:00:00,18.04,18.49,17.92,18.23,86900.0,13.7009,14.0427,13.6098,13.8452,86900.0
2008-10-23 15:30:00,18.31,18.44,17.88,18.31,125200.0,13.906,14.0047,13.5794,13.906,125200.0
2008-10-24 09:30:00,17.03,17.9,17.0,17.75,60400.0,12.9338,13.5946,12.9111,13.4807,60400.0
2008-10-24 10:00:00,17.8,18.0,17.61,17.99,29700.0,13.5186,13.6705,13.3743,13.6629,29700.0
2008-10-24 10:30:00,17.99,18.25,17.99,18.09,21400.0,13.6629,13.8604,13.6629,13.7389,21400.0
2008-10-24 11:00:00,18.11,18.67,18.08,18.44,30400.0,13.7541,14.1794,13.7313,14.0047,30400.0
2008-10-24 11:30:00,18.44,18.8,18.43,18.62,23900.0,14.0047,14.2781,13.9971,14.1414,23900.0
2008-10-24 12:00:00,18.59,18.73,18.43,18.47,18300.0,14.1186,14.225,13.9971,14.0275,18300.0
2008-10-24 12:30:00,18.44,18.51,18.18,18.38,47100.0,14.0047,14.0579,13.8072,13.9591,47100.0
2008-10-24 13:00:00,18.35,18.61,18.31,18.55,23600.0,13.9364,14.1338,13.906,14.0882,23600.0
2008-10-24 13:30:00,18.54,18.54,18.17,18.25,21700.0,14.0807,14.0807,13.7996,13.8604,21700.0
2008-10-24 14:00:00,18.21,18.27,17.95,18.01,50400.0,13.83,13.8756,13.6326,13.6781,50400.0
2008-10-24 14:30:00,18.0,18.03,17.73,17.99,100600.0,13.6705,13.6933,13.4655,13.6629,100600.0
2008-10-24 15:00:00,17.99,18.05,17.77,17.99,94800.0,13.6629,13.7085,13.4959,13.6629,94800.0
2008-10-24 15:30:00,17.99,18.0,17.6,17.6,125800.0,13.6629,13.6705,13.3667,13.3667,125800.0
2008-10-27 09:30:00,17.41,17.55,17.15,17.4,35100.0,13.2224,13.3288,13.025,13.2149,35100.0
2008-10-27 10:00:00,17.4,17.43,17.07,17.11,47800.0,13.2149,13.2376,12.9642,12.9946,47800.0
2008-10-27 10:30:00,17.08,17.34,16.89,17.3,48100.0,12.9718,13.1693,12.8275,13.1389,48100.0
2008-10-27 11:00:00,17.35,17.45,17.13,17.25,40600.0,13.1769,13.2528,13.0098,13.1009,40600.0
2008-10-27 11:30:00,17.28,17.28,16.93,16.99,52800.0,13.1237,13.1237,12.8579,12.9035,52800.0
2008-10-27 12:00:00,17.0,17.23,16.93,17.1,25300.0,12.9111,13.0857,12.8579,12.987,25300.0
2008-10-27 12:30:00,17.09,17.51,17.09,17.5,36600.0,12.9794,13.2984,12.9794,13.2908,36600.0
2008-10-27 13:00:00,17.5,17.6,17.39,17.56,39100.0,13.2908,13.3667,13.2073,13.3364,39100.0
2008-10-27 13:30:00,17.57,17.76,17.53,17.54,29400.0,13.344,13.4883,13.3136,13.3212,29400.0
2008-10-27 14:00:00,17.53,17.54,17.3,17.33,34900.0,13.3136,13.3212,13.1389,13.1617,34900.0
2008-10-27 14:30:00,17.29,17.5,17.24,17.3,28900.0,13.1313,13.2908,13.0933,13.1389,28900.0
2008-10-27 15:00:00,17.3,17.42,17.13,17.25,50900.0,13.1389,13.23,13.0098,13.1009,50900.0
2008-10-27 15:30:00,17.28,17.34,16.75,16.78,109300.0,13.1237,13.1693,12.7212,12.744,109300.0
2008-10-28 09:30:00,17.23,17.65,17.03,17.23,20500.0,13.0857,13.4047,12.9338,13.0857,20500.0
2008-10-28 10:00:00,17.2,17.28,16.94,17.01,60000.0,13.063,13.1237,12.8655,12.9187,60000.0
2008-10-28 10:30:00,17.02,17.03,16.2,16.35,109000.0,12.9263,12.9338,12.3035,12.4174,109000.0
2008-10-28 11:00:00,16.39,16.62,16.3,16.41,63700.0,12.4478,12.6225,12.3794,12.463,63700.0
2008-10-28 11:30:00,16.41,16.58,16.33,16.4,48500.0,12.463,12.5921,12.4022,12.4554,48500.0
2008-10-28 12:00:00,16.39,16.44,16.27,16.29,37700.0,12.4478,12.4858,12.3566,12.3718,37700.0
2008-10-28 12:30:00,16.27,16.59,16.27,16.56,30400.0,12.3566,12.5997,12.3566,12.5769,30400.0
2008-10-28 13:00:00,16.57,16.75,16.56,16.72,39400.0,12.5845,12.7212,12.5769,12.6984,39400.0
2008-10-28 13:30:00,16.73,16.74,16.64,16.67,43400.0,12.706,12.7136,12.6377,12.6604,43400.0
2008-10-28 14:00:00,16.67,16.98,16.64,16.98,43600.0,12.6604,12.8959,12.6377,12.8959,43600.0
2008-10-28 14:30:00,17.0,17.48,16.99,17.42,78500.0,12.9111,13.2756,12.9035,13.23,78500.0
2008-10-28 15:00:00,17.39,17.78,17.32,17.76,92500.0,13.2073,13.5035,13.1541,13.4883,92500.0
2008-10-28 15:30:00,17.77,18.44,17.59,18.43,135000.0,13.4959,14.0047,13.3592,13.9971,135000.0
2008-10-29 09:30:00,18.48,18.54,18.27,18.47,29100.0,14.0351,14.0807,13.8756,14.0275,29100.0
2008-10-29 10:00:00,18.42,18.79,18.34,18.73,29700.0,13.9895,14.2705,13.9288,14.225,29700.0
2008-10-29 10:30:00,18.79,18.79,18.4,18.61,21800.0,14.2705,14.2705,13.9743,14.1338,21800.0
2008-10-29 11:00:00,18.56,18.72,18.48,18.72,28600.0,14.0958,14.2174,14.0351,14.2174,28600.0
2008-10-29 11:30:00,18.73,18.73,18.52,18.63,20200.0,14.225,14.225,14.0655,14.149,20200.0
2008-10-29 12:00:00,18.63,18.77,18.54,18.77,17700.0,14.149,14.2553,14.0807,14.2553,17700.0
2008-10-29 12:30:00,18.77,19.01,18.77,18.92,17300.0,14.2553,14.4376,14.2553,14.3693,17300.0
2008-10-29 13:00:00,18.94,19.07,18.84,18.97,31700.0,14.3844,14.4832,14.3085,14.4072,31700.0
2008-10-29 13:30:00,19.0,19.12,18.97,18.98,32400.0,14.43,14.5211,14.4072,14.4148,32400.0
2008-10-29 14:00:00,18.98,19.11,18.91,19.0,39000.0,14.4148,14.5136,14.3617,14.43,39000.0
2008-10-29 14:30:00,18.98,19.15,18.84,19.14,62000.0,14.4148,14.5439,14.3085,14.5363,62000.0
2008-10-29 15:00:00,19.12,19.58,19.02,19.29,59800.0,14.5211,14.8705,14.4452,14.6503,59800.0
2008-10-29 15:30:00,19.29,19.59,18.98,19.03,105200.0,14.6503,14.8781,14.4148,14.4528,105200.0
2008-10-30 09:30:00,19.65,19.75,19.19,19.19,35400.0,14.9237,14.9996,14.5743,14.5743,35400.0
2008-10-30 10:00:00,19.16,19.4,19.02,19.29,42800.0,14.5515,14.7338,14.4452,14.6503,42800.0
2008-10-30 10:30:00,19.15,19.34,19.15,19.32,17500.0,14.5439,14.6882,14.5439,14.673,17500.0
2008-10-30 11:00:00,19.3,19.35,19.22,19.29,16400.0,14.6579,14.6958,14.5971,14.6503,16400.0
2008-10-30 11:30:00,19.29,19.35,19.26,19.33,24900.0,14.6503,14.6958,14.6275,14.6806,24900.0
2008-10-30 12:00:00,19.3,19.41,19.29,19.4,28600.0,14.6579,14.7414,14.6503,14.7338,28600.0
2008-10-30 12:30:00,19.4,19.5,19.39,19.47,24400.0,14.7338,14.8097,14.7262,14.787,24400.0
2008-10-30 13:00:00,19.47,19.69,19.46,19.62,46900.0,14.787,14.954,14.7794,14.9009,46900.0
2008-10-30 13:30:00,19.63,19.7,19.59,19.69,21900.0,14.9085,14.9616,14.8781,14.954,21900.0
2008-10-30 14:00:00,19.67,19.95,19.66,19.86,56500.0,14.9389,15.1515,14.9313,15.0832,56500.0
2008-10-30 14:30:00,19.88,20.15,19.86,20.08,42300.0,15.0983,15.3034,15.0832,15.2502,42300.0
2008-10-30 15:00:00,20.08,20.17,19.86,19.91,47000.0,15.2502,15.3186,15.0832,15.1211,47000.0
2008-10-30 15:30:00,19.92,20.42,19.9,20.4,113700.0,15.1287,15.5085,15.1135,15.4933,113700.0
2008-10-31 09:30:00,21.85,21.99,21.01,21.74,152100.0,16.5945,16.7008,15.9566,16.511,152100.0
2008-10-31 10:00:00,21.74,21.98,21.46,21.98,89300.0,16.511,16.6932,16.2983,16.6932,89300.0
2008-10-31 10:30:00,21.96,22.47,21.96,22.25,81400.0,16.6781,17.0654,16.6781,16.8983,81400.0
2008-10-31 11:00:00,22.26,22.29,21.95,21.99,53700.0,16.9059,16.9287,16.6705,16.7008,53700.0
2008-10-31 11:30:00,22.01,22.31,21.79,22.06,57400.0,16.716,16.9439,16.5489,16.754,57400.0
2008-10-31 12:00:00,22.04,22.15,21.73,21.9,43900.0,16.7388,16.8224,16.5034,16.6325,43900.0
2008-10-31 12:30:00,21.87,21.9,21.52,21.55,58100.0,16.6097,16.6325,16.3439,16.3667,58100.0
2008-10-31 13:00:00,21.55,21.84,21.53,21.69,24400.0,16.3667,16.5869,16.3515,16.473,24400.0
2008-10-31 13:30:00,21.71,21.75,21.44,21.55,55900.0,16.4882,16.5186,16.2831,16.3667,55900.0
2008-10-31 14:00:00,21.59,21.65,21.3,21.55,33400.0,16.397,16.4426,16.1768,16.3667,33400.0
2008-10-31 14:30:00,21.55,21.62,21.4,21.55,28500.0,16.3667,16.4198,16.2527,16.3667,28500.0
2008-10-31 15:00:00,21.59,21.86,21.53,21.57,44800.0,16.397,16.6021,16.3515,16.3819,44800.0
2008-10-31 15:30:00,21.57,21.78,21.29,21.77,94000.0,16.3819,16.5413,16.1692,16.5338,94000.0
2008-11-03 09:30:00,21.86,22.59,21.45,22.45,84800.0,16.6021,17.1565,16.2907,17.0502,84800.0
2008-11-03 10:00:00,22.43,22.5,22.11,22.16,49900.0,17.035,17.0882,16.792,16.8299,49900.0
2008-11-03 10:30:00,22.16,22.19,21.92,21.98,77200.0,16.8299,16.8527,16.6477,16.6932,77200.0
2008-11-03 11:00:00,21.98,21.98,21.68,21.74,63300.0,16.6932,16.6932,16.4654,16.511,63300.0
2008-11-03 11:30:00,21.73,21.75,21.65,21.7,29000.0,16.5034,16.5186,16.4426,16.4806,29000.0
2008-11-03 12:00:00,21.7,21.7,21.67,21.7,14200.0,16.4806,16.4806,16.4578,16.4806,14200.0
2008-11-03 12:30:00,21.7,21.7,21.65,21.67,14500.0,16.4806,16.4806,16.4426,16.4578,14500.0
2008-11-03 13:00:00,21.66,21.75,21.66,21.7,12100.0,16.4502,16.5186,16.4502,16.4806,12100.0
2008-11-03 13:30:00,21.7,21.75,21.67,21.75,19800.0,16.4806,16.5186,16.4578,16.5186,19800.0
2008-11-03 14:00:00,21.73,21.75,21.68,21.7,17200.0,16.5034,16.5186,16.4654,16.4806,17200.0
2008-11-03 14:30:00,21.7,21.74,21.68,21.73,17300.0,16.4806,16.511,16.4654,16.5034,17300.0
2008-11-03 15:00:00,21.73,21.74,21.64,21.65,42400.0,16.5034,16.511,16.435,16.4426,42400.0
2008-11-03 15:30:00,21.65,21.85,21.59,21.59,144500.0,16.4426,16.5945,16.397,16.397,144500.0
2008-11-04 09:30:00,21.8,22.18,21.74,21.98,69200.0,16.5565,16.8451,16.511,16.6932,69200.0
2008-11-04 10:00:00,21.99,22.15,21.97,22.13,56500.0,16.7008,16.8224,16.6856,16.8072,56500.0
2008-11-04 10:30:00,22.13,22.18,22.03,22.15,38000.0,16.8072,16.8451,16.7312,16.8224,38000.0
2008-11-04 11:00:00,22.17,22.25,22.16,22.22,31000.0,16.8375,16.8983,16.8299,16.8755,31000.0
2008-11-04 11:30:00,22.23,22.27,22.15,22.27,25700.0,16.8831,16.9135,16.8224,16.9135,25700.0
2008-11-04 12:00:00,22.27,22.32,22.25,22.29,11400.0,16.9135,16.9515,16.8983,16.9287,11400.0
2008-11-04 12:30:00,22.3,22.35,22.26,22.35,8900.0,16.9363,16.9742,16.9059,16.9742,8900.0
2008-11-04 13:00:00,22.35,22.37,22.26,22.3,19700.0,16.9742,16.9894,16.9059,16.9363,19700.0
2008-11-04 13:30:00,22.29,22.3,22.17,22.23,28400.0,16.9287,16.9363,16.8375,16.8831,28400.0
2008-11-04 14:00:00,22.18,22.21,22.03,22.04,33300.0,16.8451,16.8679,16.7312,16.7388,33300.0
2008-11-04 14:30:00,22.05,22.05,21.86,21.89,46400.0,16.7464,16.7464,16.6021,16.6249,46400.0
2008-11-04 15:00:00,21.89,22.19,21.78,22.11,47300.0,16.6249,16.8527,16.5413,16.792,47300.0
2008-11-04 15:30:00,22.13,22.65,22.13,22.56,107700.0,16.8072,17.2021,16.8072,17.1337,107700.0
2008-11-05 09:30:00,22.46,22.59,22.09,22.24,77100.0,17.0578,17.1565,16.7768,16.8907,77100.0
2008-11-05 10:00:00,22.28,22.49,22.28,22.38,25900.0,16.9211,17.0806,16.9211,16.997,25900.0
2008-11-05 10:30:00,22.38,22.44,22.34,22.38,15900.0,16.997,17.0426,16.9667,16.997,15900.0
2008-11-05 11:00:00,22.39,22.46,22.3,22.32,20400.0,17.0046,17.0578,16.9363,16.9515,20400.0
2008-11-05 11:30:00,22.32,22.39,22.29,22.34,13600.0,16.9515,17.0046,16.9287,16.9667,13600.0
2008-11-05 12:00:00,22.36,22.5,22.22,22.22,23600.0,16.9818,17.0882,16.8755,16.8755,23600.0
2008-11-05 12:30:00,22.23,22.39,22.2,22.3,19600.0,16.8831,17.0046,16.8603,16.9363,19600.0
2008-11-05 13:00:00,22.38,22.44,22.27,22.32,14600.0,16.997,17.0426,16.9135,16.9515,14600.0
2008-11-05 13:30:00,22.34,22.48,22.21,22.46,37000.0,16.9667,17.073,16.8679,17.0578,37000.0
2008-11-05 14:00:00,22.45,22.46,22.11,22.13,50400.0,17.0502,17.0578,16.792,16.8072,50400.0
2008-11-05 14:30:00,22.13,22.27,22.07,22.19,37900.0,16.8072,16.9135,16.7616,16.8527,37900.0
2008-11-05 15:00:00,22.19,22.38,22.07,22.19,57000.0,16.8527,16.997,16.7616,16.8527,57000.0
2008-11-05 15:30:00,22.18,22.39,21.97,21.99,115000.0,16.8451,17.0046,16.6856,16.7008,115000.0
2008-11-06 09:30:00,21.86,22.32,21.86,22.01,52900.0,16.6021,16.9515,16.6021,16.716,52900.0
2008-11-06 10:00:00,22.01,22.02,21.5,21.71,50100.0,16.716,16.7236,16.3287,16.4882,50100.0
2008-11-06 10:30:00,21.71,21.72,21.53,21.58,28500.0,16.4882,16.4958,16.3515,16.3895,28500.0
2008-11-06 11:00:00,21.59,21.75,21.57,21.75,32600.0,16.397,16.5186,16.3819,16.5186,32600.0
2008-11-06 11:30:00,21.75,21.92,21.64,21.8,12500.0,16.5186,16.6477,16.435,16.5565,12500.0
2008-11-06 12:00:00,21.78,21.92,21.76,21.77,20800.0,16.5413,16.6477,16.5262,16.5338,20800.0
2008-11-06 12:30:00,21.76,21.88,21.68,21.88,22400.0,16.5262,16.6173,16.4654,16.6173,22400.0
2008-11-06 13:00:00,21.88,22.04,21.88,22.03,32300.0,16.6173,16.7388,16.6173,16.7312,32300.0
2008-11-06 13:30:00,22.02,22.02,21.9,21.98,22200.0,16.7236,16.7236,16.6325,16.6932,22200.0
2008-11-06 14:00:00,21.96,22.29,21.96,22.16,46300.0,16.6781,16.9287,16.6781,16.8299,46300.0
2008-11-06 14:30:00,22.16,22.58,22.15,22.46,56600.0,16.8299,17.1489,16.8224,17.0578,56600.0
2008-11-06 15:00:00,22.47,22.5,22.23,22.29,50200.0,17.0654,17.0882,16.8831,16.9287,50200.0
2008-11-06 15:30:00,22.27,22.46,22.21,22.3,87700.0,16.9135,17.0578,16.8679,16.9363,87700.0
2008-11-07 09:30:00,22.66,22.66,22.36,22.46,31000.0,17.2097,17.2097,16.9818,17.0578,31000.0
2008-11-07 10:00:00,22.47,22.7,22.47,22.65,41400.0,17.0654,17.2401,17.0654,17.2021,41400.0
2008-11-07 10:30:00,22.64,23.23,22.64,23.15,75500.0,17.1945,17.6426,17.1945,17.5818,75500.0
2008-11-07 11:00:00,23.15,23.24,23.05,23.12,82200.0,17.5818,17.6502,17.5059,17.559,82200.0
2008-11-07 11:30:00,23.1,23.27,23.1,23.25,28200.0,17.5439,17.673,17.5439,17.6578,28200.0
2008-11-07 12:00:00,23.28,23.28,23.08,23.09,51900.0,17.6806,17.6806,17.5287,17.5363,51900.0
2008-11-07 12:30:00,23.08,23.09,22.91,22.99,46100.0,17.5287,17.5363,17.3996,17.4603,46100.0
2008-11-07 13:00:00,22.97,23.14,22.8,23.1,28300.0,17.4451,17.5742,17.316,17.5439,28300.0
2008-11-07 13:30:00,23.13,23.18,22.99,23.16,24000.0,17.5666,17.6046,17.4603,17.5894,24000.0
2008-11-07 14:00:00,23.18,23.18,23.0,23.15,27100.0,17.6046,17.6046,17.4679,17.5818,27100.0
2008-11-07 14:30:00,23.15,23.23,22.99,22.99,46100.0,17.5818,17.6426,17.4603,17.4603,46100.0
2008-11-07 15:00:00,22.99,23.08,22.81,23.07,64500.0,17.4603,17.5287,17.3236,17.5211,64500.0
2008-11-07 15:30:00,23.06,23.37,22.99,23.34,92700.0,17.5135,17.7489,17.4603,17.7261,92700.0
2008-11-10 09:30:00,23.58,23.95,23.35,23.53,43900.0,17.9084,18.1894,17.7337,17.8704,43900.0
2008-11-10 10:00:00,23.55,23.57,23.36,23.41,50300.0,17.8856,17.9008,17.7413,17.7793,50300.0
2008-11-10 10:30:00,23.43,23.5,23.32,23.35,34600.0,17.7945,17.8476,17.7109,17.7337,34600.0
2008-11-10 11:00:00,23.35,23.37,23.29,23.33,41000.0,17.7337,17.7489,17.6882,17.7185,41000.0
2008-11-10 11:30:00,23.34,23.34,22.98,23.0,50200.0,17.7261,17.7261,17.4527,17.4679,50200.0
2008-11-10 12:00:00,22.99,23.08,22.93,23.04,99800.0,17.4603,17.5287,17.4147,17.4983,99800.0
2008-11-10 12:30:00,23.06,23.06,22.84,22.84,36500.0,17.5135,17.5135,17.3464,17.3464,36500.0
2008-11-10 13:00:00,22.83,23.18,22.79,23.13,44600.0,17.3388,17.6046,17.3084,17.5666,44600.0
2008-11-10 13:30:00,23.11,23.17,22.86,23.14,26700.0,17.5514,17.597,17.3616,17.5742,26700.0
2008-11-10 14:00:00,23.14,23.16,22.91,22.94,37200.0,17.5742,17.5894,17.3996,17.4223,37200.0
2008-11-10 14:30:00,22.94,22.94,22.54,22.82,57400.0,17.4223,17.4223,17.1185,17.3312,57400.0
2008-11-10 15:00:00,22.84,22.9,22.58,22.63,80100.0,17.3464,17.392,17.1489,17.1869,80100.0
2008-11-10 15:30:00,22.61,22.68,22.4,22.51,136400.0,17.1717,17.2249,17.0122,17.0958,136400.0
2008-11-11 09:30:00,22.37,22.46,22.1,22.21,31100.0,16.9894,17.0578,16.7844,16.8679,31100.0
2008-11-11 10:00:00,22.22,22.35,22.21,22.29,25500.0,16.8755,16.9742,16.8679,16.9287,25500.0
2008-11-11 10:30:00,22.29,22.3,22.12,22.14,24800.0,16.9287,16.9363,16.7996,16.8148,24800.0
2008-11-11 11:00:00,22.15,22.19,22.04,22.05,16800.0,16.8224,16.8527,16.7388,16.7464,16800.0
2008-11-11 11:30:00,22.05,22.22,22.0,22.22,26100.0,16.7464,16.8755,16.7084,16.8755,26100.0
2008-11-11 12:00:00,22.19,22.29,22.14,22.23,25600.0,16.8527,16.9287,16.8148,16.8831,25600.0
2008-11-11 12:30:00,22.24,22.25,22.07,22.1,20400.0,16.8907,16.8983,16.7616,16.7844,20400.0
2008-11-11 13:00:00,22.1,22.11,22.03,22.06,17300.0,16.7844,16.792,16.7312,16.754,17300.0
2008-11-11 13:30:00,22.07,22.21,21.93,22.2,35700.0,16.7616,16.8679,16.6553,16.8603,35700.0
2008-11-11 14:00:00,22.19,22.38,22.0,22.38,48300.0,16.8527,16.997,16.7084,16.997,48300.0
2008-11-11 14:30:00,22.38,22.46,22.05,22.13,28500.0,16.997,17.0578,16.7464,16.8072,28500.0
2008-11-11 15:00:00,22.12,22.32,22.05,22.08,36800.0,16.7996,16.9515,16.7464,16.7692,36800.0
2008-11-11 15:30:00,22.08,22.1,21.77,21.82,85500.0,16.7692,16.7844,16.5338,16.5717,85500.0
2008-11-12 09:30:00,21.82,21.82,21.16,21.24,90200.0,16.5717,16.5717,16.0705,16.1312,90200.0
2008-11-12 10:00:00,21.23,21.44,21.22,21.26,17900.0,16.1236,16.2831,16.116,16.1464,17900.0
2008-11-12 10:30:00,21.25,21.25,20.93,21.06,42300.0,16.1388,16.1388,15.8958,15.9945,42300.0
2008-11-12 11:00:00,21.07,21.49,21.0,21.43,22700.0,16.0021,16.3211,15.949,16.2755,22700.0
2008-11-12 11:30:00,21.43,21.66,21.4,21.52,39300.0,16.2755,16.4502,16.2527,16.3439,39300.0
2008-11-12 12:00:00,21.54,21.59,21.32,21.48,30100.0,16.3591,16.397,16.192,16.3135,30100.0
2008-11-12 12:30:00,21.47,21.51,21.4,21.48,9600.0,16.3059,16.3363,16.2527,16.3135,9600.0
2008-11-12 13:00:00,21.47,21.53,21.44,21.51,14600.0,16.3059,16.3515,16.2831,16.3363,14600.0
2008-11-12 13:30:00,21.5,21.56,21.43,21.44,27400.0,16.3287,16.3743,16.2755,16.2831,27400.0
2008-11-12 14:00:00,21.43,21.44,21.22,21.43,25200.0,16.2755,16.2831,16.116,16.2755,25200.0
2008-11-12 14:30:00,21.41,21.47,21.26,21.27,32800.0,16.2603,16.3059,16.1464,16.154,32800.0
2008-11-12 15:00:00,21.28,21.32,21.13,21.16,40400.0,16.1616,16.192,16.0477,16.0705,40400.0
2008-11-12 15:30:00,21.16,21.34,21.05,21.11,103900.0,16.0705,16.2072,15.9869,16.0325,103900.0
2008-11-13 09:30:00,21.1,21.53,20.85,20.94,90300.0,16.0249,16.3515,15.835,15.9034,90300.0
2008-11-13 10:00:00,20.94,21.26,20.88,21.18,57400.0,15.9034,16.1464,15.8578,16.0857,57400.0
2008-11-13 10:30:00,21.18,21.24,20.96,21.12,49000.0,16.0857,16.1312,15.9186,16.0401,49000.0
2008-11-13 11:00:00,21.09,21.15,20.8,20.93,27300.0,16.0173,16.0629,15.7971,15.8958,27300.0
2008-11-13 11:30:00,20.91,21.06,20.79,20.95,28600.0,15.8806,15.9945,15.7895,15.911,28600.0
2008-11-13 12:00:00,21.0,21.0,20.62,20.63,33300.0,15.949,15.949,15.6604,15.668,33300.0
2008-11-13 12:30:00,20.62,20.69,20.13,20.15,30300.0,15.6604,15.7135,15.2882,15.3034,30300.0
2008-11-13 13:00:00,20.15,20.73,20.05,20.69,48200.0,15.3034,15.7439,15.2275,15.7135,48200.0
2008-11-13 13:30:00,20.69,21.18,20.66,20.85,35100.0,15.7135,16.0857,15.6907,15.835,35100.0
2008-11-13 14:00:00,20.91,21.45,20.89,21.4,34300.0,15.8806,16.2907,15.8654,16.2527,34300.0
2008-11-13 14:30:00,21.39,21.93,21.28,21.79,61200.0,16.2452,16.6553,16.1616,16.5489,61200.0
2008-11-13 15:00:00,21.78,22.12,21.39,22.05,48300.0,16.5413,16.7996,16.2452,16.7464,48300.0
2008-11-13 15:30:00,22.04,22.83,21.95,22.77,90800.0,16.7388,17.3388,16.6705,17.2932,90800.0
2008-11-14 09:30:00,22.56,22.56,22.07,22.1,44600.0,17.1337,17.1337,16.7616,16.7844,44600.0
2008-11-14 10:00:00,22.1,22.65,22.1,22.55,85300.0,16.7844,17.2021,16.7844,17.1261,85300.0
2008-11-14 10:30:00,22.51,22.6,22.41,22.5,61700.0,17.0958,17.1641,17.0198,17.0882,61700.0
2008-11-14 11:00:00,22.5,22.55,22.47,22.5,43300.0,17.0882,17.1261,17.0654,17.0882,43300.0
2008-11-14 11:30:00,22.5,22.54,22.49,22.51,32700.0,17.0882,17.1185,17.0806,17.0958,32700.0
2008-11-14 12:00:00,22.51,22.51,22.27,22.44,37700.0,17.0958,17.0958,16.9135,17.0426,37700.0
2008-11-14 12:30:00,22.43,22.6,22.43,22.54,25700.0,17.035,17.1641,17.035,17.1185,25700.0
2008-11-14 13:00:00,22.52,22.61,22.49,22.61,21500.0,17.1034,17.1717,17.0806,17.1717,21500.0
2008-11-14 13:30:00,22.62,22.76,22.5,22.57,20600.0,17.1793,17.2856,17.0882,17.1413,20600.0
2008-11-14 14:00:00,22.53,22.72,22.52,22.6,31600.0,17.111,17.2553,17.1034,17.1641,31600.0
2008-11-14 14:30:00,22.62,22.98,22.58,22.96,56900.0,17.1793,17.4527,17.1489,17.4375,56900.0
2008-11-14 15:00:00,22.93,23.0,22.59,22.6,45100.0,17.4147,17.4679,17.1565,17.1641,45100.0
2008-11-14 15:30:00,22.6,22.62,22.13,22.27,193100.0,17.1641,17.1793,16.8072,16.9135,193100.0
2008-11-17 09:30:00,22.21,22.84,22.01,22.11,48000.0,16.8679,17.3464,16.716,16.792,48000.0
2008-11-17 10:00:00,22.13,22.14,21.54,21.56,52600.0,16.8072,16.8148,16.3591,16.3743,52600.0
2008-11-17 10:30:00,21.57,21.6,21.14,21.16,43300.0,16.3819,16.4046,16.0553,16.0705,43300.0
2008-11-17 11:00:00,21.16,21.37,21.15,21.3,49600.0,16.0705,16.23,16.0629,16.1768,49600.0
2008-11-17 11:30:00,21.29,21.49,21.24,21.4,33400.0,16.1692,16.3211,16.1312,16.2527,33400.0
2008-11-17 12:00:00,21.42,21.85,21.39,21.65,88100.0,16.2679,16.5945,16.2452,16.4426,88100.0
2008-11-17 12:30:00,21.67,21.94,21.65,21.83,19200.0,16.4578,16.6629,16.4426,16.5793,19200.0
2008-11-17 13:00:00,21.79,21.79,21.55,21.59,21400.0,16.5489,16.5489,16.3667,16.397,21400.0
2008-11-17 13:30:00,21.59,21.6,21.24,21.38,72500.0,16.397,16.4046,16.1312,16.2376,72500.0
2008-11-17 14:00:00,21.36,21.54,21.22,21.23,100200.0,16.2224,16.3591,16.116,16.1236,100200.0
2008-11-17 14:30:00,21.23,21.59,21.21,21.49,66400.0,16.1236,16.397,16.1084,16.3211,66400.0
2008-11-17 15:00:00,21.48,21.66,21.4,21.54,51100.0,16.3135,16.4502,16.2527,16.3591,51100.0
2008-11-17 15:30:00,21.5,21.59,21.25,21.3,101900.0,16.3287,16.397,16.1388,16.1768,101900.0
2008-11-18 09:30:00,21.45,22.1,21.36,21.82,42600.0,16.2907,16.7844,16.2224,16.5717,42600.0
2008-11-18 10:00:00,21.75,21.93,21.43,21.91,30300.0,16.5186,16.6553,16.2755,16.6401,30300.0
2008-11-18 10:30:00,21.91,21.97,21.76,21.84,42300.0,16.6401,16.6856,16.5262,16.5869,42300.0
2008-11-18 11:00:00,21.81,21.9,21.78,21.88,41100.0,16.5641,16.6325,16.5413,16.6173,41100.0
2008-11-18 11:30:00,21.87,22.13,21.83,22.13,30300.0,16.6097,16.8072,16.5793,16.8072,30300.0
2008-11-18 12:00:00,22.08,22.1,21.78,21.8,56300.0,16.7692,16.7844,16.5413,16.5565,56300.0
2008-11-18 12:30:00,21.78,21.8,21.54,21.68,23200.0,16.5413,16.5565,16.3591,16.4654,23200.0
2008-11-18 13:00:00,21.66,21.66,21.4,21.43,24800.0,16.4502,16.4502,16.2527,16.2755,24800.0
2008-11-18 13:30:00,21.42,21.45,21.07,21.15,32300.0,16.2679,16.2907,16.0021,16.0629,32300.0
2008-11-18 14:00:00,21.2,21.32,21.08,21.16,45300.0,16.1009,16.192,16.0097,16.0705,45300.0
2008-11-18 14:30:00,21.14,21.14,20.6,20.69,83900.0,16.0553,16.0553,15.6452,15.7135,83900.0
2008-11-18 15:00:00,20.69,21.12,20.63,20.99,64900.0,15.7135,16.0401,15.668,15.9414,64900.0
2008-11-18 15:30:00,20.96,21.32,20.65,21.2,154700.0,15.9186,16.192,15.6831,16.1009,154700.0
2008-11-19 09:30:00,21.14,21.45,20.93,21.15,21600.0,16.0553,16.2907,15.8958,16.0629,21600.0
2008-11-19 10:00:00,21.14,21.36,21.12,21.27,19100.0,16.0553,16.2224,16.0401,16.154,19100.0
2008-11-19 10:30:00,21.22,21.3,20.8,20.85,23000.0,16.116,16.1768,15.7971,15.835,23000.0
2008-11-19 11:00:00,20.88,21.07,20.75,20.76,30000.0,15.8578,16.0021,15.7591,15.7667,30000.0
2008-11-19 11:30:00,20.78,20.86,20.65,20.83,38900.0,15.7819,15.8426,15.6831,15.8198,38900.0
2008-11-19 12:00:00,20.83,20.9,20.8,20.82,26300.0,15.8198,15.873,15.7971,15.8123,26300.0
2008-11-19 12:30:00,20.8,20.91,20.8,20.85,28100.0,15.7971,15.8806,15.7971,15.835,28100.0
2008-11-19 13:00:00,20.85,20.88,20.75,20.75,17100.0,15.835,15.8578,15.7591,15.7591,17100.0
2008-11-19 13:30:00,20.75,20.83,20.61,20.79,26400.0,15.7591,15.8198,15.6528,15.7895,26400.0
2008-11-19 14:00:00,20.79,20.79,20.6,20.6,17800.0,15.7895,15.7895,15.6452,15.6452,17800.0
2008-11-19 14:30:00,20.6,20.83,20.41,20.82,37500.0,15.6452,15.8198,15.5009,15.8123,37500.0
2008-11-19 15:00:00,20.81,20.89,20.68,20.77,103800.0,15.8047,15.8654,15.7059,15.7743,103800.0
2008-11-19 15:30:00,20.77,21.0,20.2,20.32,190200.0,15.7743,15.949,15.3414,15.4325,190200.0
2008-11-20 09:30:00,20.01,20.68,19.76,20.15,50300.0,15.1971,15.7059,15.0072,15.3034,50300.0
2008-11-20 10:00:00,20.11,20.25,19.78,20.09,38400.0,15.273,15.3794,15.0224,15.2578,38400.0
2008-11-20 10:30:00,20.09,20.9,20.09,20.67,66400.0,15.2578,15.873,15.2578,15.6983,66400.0
2008-11-20 11:00:00,20.73,21.1,20.73,21.06,52100.0,15.7439,16.0249,15.7439,15.9945,52100.0
2008-11-20 11:30:00,21.05,22.11,21.05,21.28,137700.0,15.9869,16.792,15.9869,16.1616,137700.0
2008-11-20 12:00:00,21.27,21.63,20.98,21.63,37600.0,16.154,16.4274,15.9338,16.4274,37600.0
2008-11-20 12:30:00,21.59,21.73,21.3,21.33,19000.0,16.397,16.5034,16.1768,16.1996,19000.0
2008-11-20 13:00:00,21.29,21.6,21.16,21.4,33700.0,16.1692,16.4046,16.0705,16.2527,33700.0
2008-11-20 13:30:00,21.3,21.55,21.09,21.51,34200.0,16.1768,16.3667,16.0173,16.3363,34200.0
2008-11-20 14:00:00,21.5,21.54,21.09,21.11,20100.0,16.3287,16.3591,16.0173,16.0325,20100.0
2008-11-20 14:30:00,21.09,21.22,20.9,20.95,43000.0,16.0173,16.116,15.873,15.911,43000.0
2008-11-20 15:00:00,20.93,21.08,20.64,20.79,46500.0,15.8958,16.0097,15.6755,15.7895,46500.0
2008-11-20 15:30:00,20.81,20.85,20.18,20.22,120600.0,15.8047,15.835,15.3262,15.3566,120600.0
2008-11-21 09:30:00,20.59,21.13,19.91,20.25,88600.0,15.6376,16.0477,15.1211,15.3794,88600.0
2008-11-21 10:00:00,20.15,20.49,19.97,20.29,48600.0,15.3034,15.5616,15.1667,15.4097,48600.0
2008-11-21 10:30:00,20.28,20.4,20.22,20.36,55200.0,15.4021,15.4933,15.3566,15.4629,55200.0
2008-11-21 11:00:00,20.36,20.46,20.11,20.25,97600.0,15.4629,15.5388,15.273,15.3794,97600.0
2008-11-21 11:30:00,20.28,20.37,20.17,20.23,53800.0,15.4021,15.4705,15.3186,15.3642,53800.0
2008-11-21 12:00:00,20.25,20.34,19.82,19.93,104100.0,15.3794,15.4477,15.0528,15.1363,104100.0
2008-11-21 12:30:00,19.93,20.11,19.89,19.9,55900.0,15.1363,15.273,15.1059,15.1135,55900.0
2008-11-21 13:00:00,19.9,19.95,19.74,19.95,50100.0,15.1135,15.1515,14.992,15.1515,50100.0
2008-11-21 13:30:00,19.96,20.04,19.42,19.53,93200.0,15.1591,15.2199,14.749,14.8325,93200.0
2008-11-21 14:00:00,19.54,19.85,19.44,19.72,74100.0,14.8401,15.0756,14.7642,14.9768,74100.0
2008-11-21 14:30:00,19.68,19.81,19.4,19.63,41700.0,14.9465,15.0452,14.7338,14.9085,41700.0
2008-11-21 15:00:00,19.69,20.2,19.69,20.14,98200.0,14.954,15.3414,14.954,15.2958,98200.0
2008-11-21 15:30:00,20.14,20.79,19.99,20.79,187900.0,15.2958,15.7895,15.1819,15.7895,187900.0
2008-11-24 09:30:00,20.83,21.35,20.55,21.35,84800.0,15.8198,16.2148,15.6072,16.2148,84800.0
2008-11-24 10:00:00,21.39,21.74,21.16,21.74,142300.0,16.2452,16.511,16.0705,16.511,142300.0
2008-11-24 10:30:00,21.73,21.9,21.5,21.85,55400.0,16.5034,16.6325,16.3287,16.5945,55400.0
2008-11-24 11:00:00,21.9,22.06,21.74,21.85,67800.0,16.6325,16.754,16.511,16.5945,67800.0
2008-11-24 11:30:00,21.85,21.93,21.68,21.77,45500.0,16.5945,16.6553,16.4654,16.5338,45500.0
2008-11-24 12:00:00,21.79,23.69,21.77,23.18,340600.0,16.5489,17.9919,16.5338,17.6046,340600.0
2008-11-24 12:30:00,23.19,23.65,23.06,23.32,154300.0,17.6122,17.9616,17.5135,17.7109,154300.0
2008-11-24 13:00:00,23.36,24.06,23.31,24.02,139400.0,17.7413,18.2729,17.7033,18.2426,139400.0
2008-11-24 13:30:00,24.07,24.56,23.93,24.56,152800.0,18.2805,18.6527,18.1742,18.6527,152800.0
2008-11-24 14:00:00,24.54,25.43,24.4,24.98,383400.0,18.6375,19.3134,18.5312,18.9717,383400.0
2008-11-24 14:30:00,24.98,25.14,24.65,24.79,179200.0,18.9717,19.0932,18.721,18.8274,179200.0
2008-11-24 15:00:00,24.8,25.65,24.68,25.65,113300.0,18.835,19.4805,18.7438,19.4805,113300.0
2008-11-24 15:30:00,25.63,25.79,25.18,25.66,294300.0,19.4653,19.5868,19.1236,19.4881,294300.0
2008-11-25 09:30:00,28.11,28.98,25.51,25.8,675900.0,21.3488,22.0096,19.3742,19.5944,675900.0
2008-11-25 10:00:00,25.86,26.76,25.83,26.45,204100.0,19.64,20.3235,19.6172,20.0881,204100.0
2008-11-25 10:30:00,26.46,26.53,25.79,25.83,136700.0,20.0957,20.1489,19.5868,19.6172,136700.0
2008-11-25 11:00:00,25.87,25.93,25.35,25.7,103400.0,19.6476,19.6932,19.2527,19.5185,103400.0
2008-11-25 11:30:00,25.72,25.97,25.41,25.78,118900.0,19.5337,19.7235,19.2982,19.5792,118900.0
2008-11-25 12:00:00,25.81,25.88,25.64,25.86,54600.0,19.602,19.6552,19.4729,19.64,54600.0
2008-11-25 12:30:00,25.89,26.2,25.64,25.64,66400.0,19.6628,19.8982,19.4729,19.4729,66400.0
2008-11-25 13:00:00,25.67,25.74,25.33,25.59,75300.0,19.4957,19.5489,19.2375,19.4349,75300.0
2008-11-25 13:30:00,25.59,25.74,25.39,25.4,46400.0,19.4349,19.5489,19.283,19.2906,46400.0
2008-11-25 14:00:00,25.4,25.46,24.92,24.92,120800.0,19.2906,19.3362,18.9261,18.9261,120800.0
2008-11-25 14:30:00,24.93,25.17,24.76,25.03,83700.0,18.9337,19.116,18.8046,19.0096,83700.0
2008-11-25 15:00:00,25.05,25.61,25.04,25.46,92100.0,19.0248,19.4501,19.0172,19.3362,92100.0
2008-11-25 15:30:00,25.48,25.74,25.11,25.55,216400.0,19.3514,19.5489,19.0704,19.4046,216400.0
2008-11-26 09:30:00,25.16,25.46,24.15,25.23,94800.0,19.1084,19.3362,18.3413,19.1615,94800.0
2008-11-26 10:00:00,25.3,25.8,25.21,25.69,47100.0,19.2147,19.5944,19.1463,19.5109,47100.0
2008-11-26 10:30:00,25.77,25.81,25.42,25.68,52600.0,19.5716,19.602,19.3058,19.5033,52600.0
2008-11-26 11:00:00,25.65,25.67,25.28,25.57,69000.0,19.4805,19.4957,19.1995,19.4198,69000.0
2008-11-26 11:30:00,25.56,25.7,25.34,25.61,175100.0,19.4122,19.5185,19.2451,19.4501,175100.0
2008-11-26 12:00:00,25.6,25.75,25.5,25.72,86400.0,19.4425,19.5565,19.3666,19.5337,86400.0
2008-11-26 12:30:00,25.69,25.74,25.51,25.6,48800.0,19.5109,19.5489,19.3742,19.4425,48800.0
2008-11-26 13:00:00,25.6,25.72,25.39,25.66,57200.0,19.4425,19.5337,19.283,19.4881,57200.0
2008-11-26 13:30:00,25.67,25.69,25.16,25.27,44100.0,19.4957,19.5109,19.1084,19.1919,44100.0
2008-11-26 14:00:00,25.28,25.47,25.24,25.45,50000.0,19.1995,19.3438,19.1691,19.3286,50000.0
2008-11-26 14:30:00,25.45,25.64,25.3,25.37,83400.0,19.3286,19.4729,19.2147,19.2679,83400.0
2008-11-26 15:00:00,25.38,25.65,25.3,25.62,66900.0,19.2755,19.4805,19.2147,19.4577,66900.0
2008-11-26 15:30:00,25.61,25.71,25.46,25.69,141200.0,19.4501,19.5261,19.3362,19.5109,141200.0
2008-11-28 09:30:00,25.47,26.04,25.46,25.52,33600.0,19.3438,19.7767,19.3362,19.3818,33600.0
2008-11-28 10:00:00,25.57,26.0,25.55,25.95,23100.0,19.4198,19.7463,19.4046,19.7084,23100.0
2008-11-28 10:30:00,25.95,26.13,25.9,26.13,22200.0,19.7084,19.8451,19.6704,19.8451,22200.0
2008-11-28 11:00:00,26.11,26.36,26.1,26.3,31900.0,19.8299,20.0197,19.8223,19.9742,31900.0
2008-11-28 11:30:00,26.3,26.37,26.26,26.29,19900.0,19.9742,20.0273,19.9438,19.9666,19900.0
2008-11-28 12:00:00,26.31,26.34,26.13,26.16,28800.0,19.9818,20.0046,19.8451,19.8678,28800.0
2008-11-28 12:30:00,26.14,26.54,26.12,26.53,43000.0,19.8527,20.1564,19.8375,20.1489,43000.0
2008-12-01 09:30:00,26.41,26.52,25.2,25.25,73500.0,20.0577,20.1413,19.1387,19.1767,73500.0
2008-12-01 10:00:00,25.22,25.72,25.22,25.4,44400.0,19.1539,19.5337,19.1539,19.2906,44400.0
2008-12-01 10:30:00,25.28,25.4,25.25,25.32,43400.0,19.1995,19.2906,19.1767,19.2299,43400.0
2008-12-01 11:00:00,25.32,25.34,24.86,24.91,91700.0,19.2299,19.2451,18.8805,18.9185,91700.0
2008-12-01 11:30:00,24.95,25.19,24.9,25.18,12400.0,18.9489,19.1312,18.9109,19.1236,12400.0
2008-12-01 12:00:00,25.14,25.22,25.03,25.08,19700.0,19.0932,19.1539,19.0096,19.0476,19700.0
2008-12-01 12:30:00,25.09,25.14,24.9,24.94,46600.0,19.0552,19.0932,18.9109,18.9413,46600.0
2008-12-01 13:00:00,24.97,24.97,24.74,24.85,56200.0,18.9641,18.9641,18.7894,18.8729,56200.0
2008-12-01 13:30:00,24.86,24.91,24.7,24.84,38200.0,18.8805,18.9185,18.759,18.8653,38200.0
2008-12-01 14:00:00,24.83,24.83,24.65,24.78,29800.0,18.8577,18.8577,18.721,18.8198,29800.0
2008-12-01 14:30:00,24.76,24.88,24.65,24.74,72800.0,18.8046,18.8957,18.721,18.7894,72800.0
2008-12-01 15:00:00,24.74,24.79,24.5,24.56,49100.0,18.7894,18.8274,18.6071,18.6527,49100.0
2008-12-01 15:30:00,24.57,24.66,24.0,24.01,116500.0,18.6603,18.7286,18.2274,18.235,116500.0
2008-12-02 09:30:00,24.69,24.99,24.06,24.22,39800.0,18.7514,18.9793,18.2729,18.3945,39800.0
2008-12-02 10:00:00,24.25,24.43,24.07,24.43,45300.0,18.4172,18.554,18.2805,18.554,45300.0
2008-12-02 10:30:00,24.4,24.48,24.23,24.39,50800.0,18.5312,18.5919,18.4021,18.5236,50800.0
2008-12-02 11:00:00,24.33,24.84,24.33,24.72,40200.0,18.478,18.8653,18.478,18.7742,40200.0
2008-12-02 11:30:00,24.69,24.79,24.5,24.74,33000.0,18.7514,18.8274,18.6071,18.7894,33000.0
2008-12-02 12:00:00,24.73,24.83,24.53,24.81,71900.0,18.7818,18.8577,18.6299,18.8426,71900.0
2008-12-02 12:30:00,24.86,24.91,24.73,24.88,22200.0,18.8805,18.9185,18.7818,18.8957,22200.0
2008-12-02 13:00:00,24.9,24.98,24.77,24.84,43400.0,18.9109,18.9717,18.8122,18.8653,43400.0
2008-12-02 13:30:00,24.84,24.86,24.6,24.61,28900.0,18.8653,18.8805,18.6831,18.6907,28900.0
2008-12-02 14:00:00,24.63,24.71,24.34,24.48,42700.0,18.7058,18.7666,18.4856,18.5919,42700.0
2008-12-02 14:30:00,24.46,24.88,24.36,24.86,48300.0,18.5767,18.8957,18.5008,18.8805,48300.0
2008-12-02 15:00:00,24.84,25.0,24.6,24.9,44600.0,18.8653,18.9869,18.6831,18.9109,44600.0
2008-12-02 15:30:00,24.94,25.33,24.66,25.33,107000.0,18.9413,19.2375,18.7286,19.2375,107000.0
2008-12-03 09:30:00,25.37,25.37,23.22,24.67,125500.0,19.2679,19.2679,17.635,18.7362,125500.0
2008-12-03 10:00:00,24.66,25.09,24.41,24.96,178700.0,18.7286,19.0552,18.5388,18.9565,178700.0
2008-12-03 10:30:00,25.09,25.23,24.89,25.19,220800.0,19.0552,19.1615,18.9033,19.1312,220800.0
2008-12-03 11:00:00,25.18,25.23,24.66,24.71,151200.0,19.1236,19.1615,18.7286,18.7666,151200.0
2008-12-03 11:30:00,24.71,24.94,24.63,24.68,34200.0,18.7666,18.9413,18.7058,18.7438,34200.0
2008-12-03 12:00:00,24.68,24.69,24.01,24.04,111900.0,18.7438,18.7514,18.235,18.2578,111900.0
2008-12-03 12:30:00,24.05,24.27,23.81,23.81,79600.0,18.2654,18.4324,18.0831,18.0831,79600.0
2008-12-03 13:00:00,23.87,23.98,23.52,23.59,69600.0,18.1286,18.2122,17.8628,17.916,69600.0
2008-12-03 13:30:00,23.57,23.57,23.04,23.08,76800.0,17.9008,17.9008,17.4983,17.5287,76800.0
2008-12-03 14:00:00,23.08,23.71,23.02,23.42,63500.0,17.5287,18.0071,17.4831,17.7869,63500.0
2008-12-03 14:30:00,23.47,23.94,23.47,23.66,52700.0,17.8249,18.1818,17.8249,17.9692,52700.0
2008-12-03 15:00:00,23.64,23.88,23.47,23.77,53900.0,17.954,18.1362,17.8249,18.0527,53900.0
2008-12-03 15:30:00,23.79,24.0,23.44,23.98,160800.0,18.0679,18.2274,17.8021,18.2122,160800.0
2008-12-04 09:30:00,23.63,24.46,23.6,24.38,29900.0,17.9464,18.5767,17.9236,18.516,29900.0
2008-12-04 10:00:00,24.34,24.57,24.09,24.19,93300.0,18.4856,18.6603,18.2957,18.3717,93300.0
2008-12-04 10:30:00,24.19,24.62,24.13,24.62,23500.0,18.3717,18.6983,18.3261,18.6983,23500.0
2008-12-04 11:00:00,24.59,24.59,24.05,24.23,36200.0,18.6755,18.6755,18.2654,18.4021,36200.0
2008-12-04 11:30:00,24.17,24.49,24.14,24.36,14200.0,18.3565,18.5995,18.3337,18.5008,14200.0
2008-12-04 12:00:00,24.4,24.4,23.89,23.97,25800.0,18.5312,18.5312,18.1438,18.2046,25800.0
2008-12-04 12:30:00,23.95,24.09,23.83,24.05,15600.0,18.1894,18.2957,18.0983,18.2654,15600.0
2008-12-04 13:00:00,24.01,24.01,23.81,23.82,50300.0,18.235,18.235,18.0831,18.0907,50300.0
2008-12-04 13:30:00,23.81,23.98,23.77,23.83,49300.0,18.0831,18.2122,18.0527,18.0983,49300.0
2008-12-04 14:00:00,23.83,23.94,23.75,23.8,68400.0,18.0983,18.1818,18.0375,18.0755,68400.0
2008-12-04 14:30:00,23.85,23.92,23.67,23.69,76700.0,18.1135,18.1666,17.9768,17.9919,76700.0
2008-12-04 15:00:00,23.65,23.7,23.0,23.0,164800.0,17.9616,17.9995,17.4679,17.4679,164800.0
2008-12-04 15:30:00,23.0,23.38,22.81,23.32,125400.0,17.4679,17.7565,17.3236,17.7109,125400.0
2008-12-05 09:30:00,23.09,23.77,22.98,22.98,117600.0,17.5363,18.0527,17.4527,17.4527,117600.0
2008-12-05 10:00:00,22.98,23.21,22.77,22.85,77100.0,17.4527,17.6274,17.2932,17.354,77100.0
2008-12-05 10:30:00,22.88,23.25,22.82,23.1,34700.0,17.3768,17.6578,17.3312,17.5439,34700.0
2008-12-05 11:00:00,23.11,23.22,23.02,23.16,22600.0,17.5514,17.635,17.4831,17.5894,22600.0
2008-12-05 11:30:00,23.15,23.5,23.05,23.36,78900.0,17.5818,17.8476,17.5059,17.7413,78900.0
2008-12-05 12:00:00,23.37,23.56,23.3,23.3,71700.0,17.7489,17.8932,17.6957,17.6957,71700.0
2008-12-05 12:30:00,23.3,23.3,22.94,22.99,38300.0,17.6957,17.6957,17.4223,17.4603,38300.0
2008-12-05 13:00:00,22.98,23.1,22.82,22.84,51500.0,17.4527,17.5439,17.3312,17.3464,51500.0
2008-12-05 13:30:00,22.83,23.55,22.83,23.37,98500.0,17.3388,17.8856,17.3388,17.7489,98500.0
2008-12-05 14:00:00,23.41,23.55,23.13,23.38,53800.0,17.7793,17.8856,17.5666,17.7565,53800.0
2008-12-05 14:30:00,23.42,23.98,23.38,23.85,75200.0,17.7869,18.2122,17.7565,18.1135,75200.0
2008-12-05 15:00:00,23.88,23.98,23.53,23.75,62600.0,18.1362,18.2122,17.8704,18.0375,62600.0
2008-12-05 15:30:00,23.76,24.22,23.7,24.15,125100.0,18.0451,18.3945,17.9995,18.3413,125100.0
2008-12-08 09:30:00,24.6,24.73,24.19,24.2,49100.0,18.6831,18.7818,18.3717,18.3793,49100.0
2008-12-08 10:00:00,24.18,24.46,24.1,24.43,31800.0,18.3641,18.5767,18.3033,18.554,31800.0
2008-12-08 10:30:00,24.44,24.7,24.34,24.59,57400.0,18.5615,18.759,18.4856,18.6755,57400.0
2008-12-08 11:00:00,24.63,24.8,24.54,24.74,80500.0,18.7058,18.835,18.6375,18.7894,80500.0
2008-12-08 11:30:00,24.79,24.89,24.51,24.81,47500.0,18.8274,18.9033,18.6147,18.8426,47500.0
2008-12-08 12:00:00,24.75,24.81,24.45,24.62,113200.0,18.797,18.8426,18.5691,18.6983,113200.0
2008-12-08 12:30:00,24.63,24.65,24.44,24.54,30300.0,18.7058,18.721,18.5615,18.6375,30300.0
2008-12-08 13:00:00,24.54,24.6,24.44,24.54,22900.0,18.6375,18.6831,18.5615,18.6375,22900.0
2008-12-08 13:30:00,24.51,24.51,24.24,24.34,22600.0,18.6147,18.6147,18.4097,18.4856,22600.0
2008-12-08 14:00:00,24.33,24.55,24.3,24.5,33800.0,18.478,18.6451,18.4552,18.6071,33800.0
2008-12-08 14:30:00,24.5,24.74,24.43,24.74,47600.0,18.6071,18.7894,18.554,18.7894,47600.0
2008-12-08 15:00:00,24.71,24.76,24.5,24.59,78600.0,18.7666,18.8046,18.6071,18.6755,78600.0
2008-12-08 15:30:00,24.6,24.7,24.21,24.48,105300.0,18.6831,18.759,18.3869,18.5919,105300.0
2008-12-09 09:30:00,24.38,24.65,24.26,24.44,31500.0,18.516,18.721,18.4248,18.5615,31500.0
2008-12-09 10:00:00,24.56,24.98,24.55,24.95,33600.0,18.6527,18.9717,18.6451,18.9489,33600.0
2008-12-09 10:30:00,24.95,25.06,24.85,25.06,98000.0,18.9489,19.0324,18.8729,19.0324,98000.0
2008-12-09 11:00:00,25.05,25.08,24.89,24.95,37300.0,19.0248,19.0476,18.9033,18.9489,37300.0
2008-12-09 11:30:00,24.99,25.09,24.91,25.01,17000.0,18.9793,19.0552,18.9185,18.9944,17000.0
2008-12-09 12:00:00,25.02,25.08,24.76,24.82,14700.0,19.002,19.0476,18.8046,18.8501,14700.0
2008-12-09 12:30:00,24.88,25.0,24.58,24.58,10300.0,18.8957,18.9869,18.6679,18.6679,10300.0
2008-12-09 13:00:00,24.55,24.83,24.5,24.52,23600.0,18.6451,18.8577,18.6071,18.6223,23600.0
2008-12-09 13:30:00,24.51,24.79,24.41,24.58,41200.0,18.6147,18.8274,18.5388,18.6679,41200.0
2008-12-09 14:00:00,24.58,24.59,24.27,24.37,118000.0,18.6679,18.6755,18.4324,18.5084,118000.0
2008-12-09 14:30:00,24.35,24.59,24.25,24.58,84600.0,18.4932,18.6755,18.4172,18.6679,84600.0
2008-12-09 15:00:00,24.56,24.69,24.41,24.43,56300.0,18.6527,18.7514,18.5388,18.554,56300.0
2008-12-09 15:30:00,24.43,24.61,24.32,24.42,80500.0,18.554,18.6907,18.4704,18.5464,80500.0
2008-12-10 09:30:00,24.65,25.07,24.65,24.93,40500.0,18.721,19.04,18.721,18.9337,40500.0
2008-12-10 10:00:00,24.92,24.95,24.79,24.94,42400.0,18.9261,18.9489,18.8274,18.9413,42400.0
2008-12-10 10:30:00,24.95,24.99,24.84,24.95,50800.0,18.9489,18.9793,18.8653,18.9489,50800.0
2008-12-10 11:00:00,24.96,24.98,24.84,24.84,49700.0,18.9565,18.9717,18.8653,18.8653,49700.0
2008-12-10 11:30:00,24.87,24.94,24.82,24.88,44900.0,18.8881,18.9413,18.8501,18.8957,44900.0
2008-12-10 12:00:00,24.88,24.94,24.76,24.78,24000.0,18.8957,18.9413,18.8046,18.8198,24000.0
2008-12-10 12:30:00,24.77,24.84,24.61,24.7,52900.0,18.8122,18.8653,18.6907,18.759,52900.0
2008-12-10 13:00:00,24.68,24.91,24.66,24.75,15300.0,18.7438,18.9185,18.7286,18.797,15300.0
2008-12-10 13:30:00,24.76,24.76,24.56,24.68,22500.0,18.8046,18.8046,18.6527,18.7438,22500.0
2008-12-10 14:00:00,24.66,24.69,24.42,24.53,27400.0,18.7286,18.7514,18.5464,18.6299,27400.0
2008-12-10 14:30:00,24.52,24.52,24.21,24.38,41700.0,18.6223,18.6223,18.3869,18.516,41700.0
2008-12-10 15:00:00,24.38,24.7,24.23,24.68,54600.0,18.516,18.759,18.4021,18.7438,54600.0
2008-12-10 15:30:00,24.65,24.66,24.19,24.6,107900.0,18.721,18.7286,18.3717,18.6831,107900.0
2008-12-11 09:30:00,24.34,24.54,24.31,24.38,29800.0,18.4856,18.6375,18.4628,18.516,29800.0
2008-12-11 10:00:00,24.47,24.65,24.35,24.46,51200.0,18.5843,18.721,18.4932,18.5767,51200.0
2008-12-11 10:30:00,24.44,24.59,24.4,24.54,49200.0,18.5615,18.6755,18.5312,18.6375,49200.0
2008-12-11 11:00:00,24.55,24.65,24.45,24.56,29300.0,18.6451,18.721,18.5691,18.6527,29300.0
2008-12-11 11:30:00,24.57,24.72,24.5,24.72,29700.0,18.6603,18.7742,18.6071,18.7742,29700.0
2008-12-11 12:00:00,24.72,24.8,24.51,24.58,50800.0,18.7742,18.835,18.6147,18.6679,50800.0
2008-12-11 12:30:00,24.59,24.71,24.57,24.66,13500.0,18.6755,18.7666,18.6603,18.7286,13500.0
2008-12-11 13:00:00,24.7,24.7,24.45,24.54,38500.0,18.759,18.759,18.5691,18.6375,38500.0
2008-12-11 13:30:00,24.61,24.63,24.4,24.46,5500.0,18.6907,18.7058,18.5312,18.5767,5500.0
2008-12-11 14:00:00,24.46,24.54,24.37,24.38,12800.0,18.5767,18.6375,18.5084,18.516,12800.0
2008-12-11 14:30:00,24.42,24.5,24.02,24.07,26600.0,18.5464,18.6071,18.2426,18.2805,26600.0
2008-12-11 15:00:00,24.07,24.07,23.69,23.95,60700.0,18.2805,18.2805,17.9919,18.1894,60700.0
2008-12-11 15:30:00,23.95,23.99,23.51,23.77,83700.0,18.1894,18.2198,17.8552,18.0527,83700.0
2008-12-12 09:30:00,24.21,24.21,23.37,23.88,37000.0,18.3869,18.3869,17.7489,18.1362,37000.0
2008-12-12 10:00:00,23.94,23.97,23.71,23.86,63900.0,18.1818,18.2046,18.0071,18.1211,63900.0
2008-12-12 10:30:00,23.88,24.28,23.83,24.23,97600.0,18.1362,18.44,18.0983,18.4021,97600.0
2008-12-12 11:00:00,24.23,24.38,24.02,24.2,67400.0,18.4021,18.516,18.2426,18.3793,67400.0
2008-12-12 11:30:00,24.13,24.17,24.02,24.12,23000.0,18.3261,18.3565,18.2426,18.3185,23000.0
2008-12-12 12:00:00,24.08,24.2,24.08,24.17,6800.0,18.2881,18.3793,18.2881,18.3565,6800.0
2008-12-12 12:30:00,24.09,24.5,24.09,24.35,21400.0,18.2957,18.6071,18.2957,18.4932,21400.0
2008-12-12 13:00:00,24.34,24.4,24.19,24.24,6100.0,18.4856,18.5312,18.3717,18.4097,6100.0
2008-12-12 13:30:00,24.31,24.31,24.0,24.14,17500.0,18.4628,18.4628,18.2274,18.3337,17500.0
2008-12-12 14:00:00,24.15,24.32,24.02,24.16,27400.0,18.3413,18.4704,18.2426,18.3489,27400.0
2008-12-12 14:30:00,24.14,24.46,24.0,24.44,30300.0,18.3337,18.5767,18.2274,18.5615,30300.0
2008-12-12 15:00:00,24.41,24.55,24.19,24.33,30800.0,18.5388,18.6451,18.3717,18.478,30800.0
2008-12-12 15:30:00,24.36,24.53,24.23,24.42,69100.0,18.5008,18.6299,18.4021,18.5464,69100.0
2008-12-15 09:30:00,24.48,24.9,24.05,24.08,58800.0,18.5919,18.9109,18.2654,18.2881,58800.0
2008-12-15 10:00:00,24.07,24.1,23.7,23.95,58400.0,18.2805,18.3033,17.9995,18.1894,58400.0
2008-12-15 10:30:00,23.92,24.08,23.85,23.98,116500.0,18.1666,18.2881,18.1135,18.2122,116500.0
2008-12-15 11:00:00,23.96,24.08,23.83,23.98,61300.0,18.197,18.2881,18.0983,18.2122,61300.0
2008-12-15 11:30:00,23.97,24.07,23.94,23.99,46700.0,18.2046,18.2805,18.1818,18.2198,46700.0
2008-12-15 12:00:00,23.99,24.04,23.93,24.0,35300.0,18.2198,18.2578,18.1742,18.2274,35300.0
2008-12-15 12:30:00,24.03,24.03,23.89,23.92,74000.0,18.2502,18.2502,18.1438,18.1666,74000.0
2008-12-15 13:00:00,23.89,23.96,23.78,23.93,49600.0,18.1438,18.197,18.0603,18.1742,49600.0
2008-12-15 13:30:00,23.93,24.03,23.9,24.01,94100.0,18.1742,18.2502,18.1514,18.235,94100.0
2008-12-15 14:00:00,24.01,24.02,23.85,23.89,31500.0,18.235,18.2426,18.1135,18.1438,31500.0
2008-12-15 14:30:00,23.87,23.94,23.8,23.8,22500.0,18.1286,18.1818,18.0755,18.0755,22500.0
2008-12-15 15:00:00,23.84,23.9,23.64,23.68,55100.0,18.1059,18.1514,17.954,17.9843,55100.0
2008-12-15 15:30:00,23.68,23.99,23.67,23.86,139900.0,17.9843,18.2198,17.9768,18.1211,139900.0
2008-12-16 09:30:00,24.15,24.28,23.83,23.87,108100.0,18.3413,18.44,18.0983,18.1286,108100.0
2008-12-16 10:00:00,23.88,24.03,23.84,23.95,58900.0,18.1362,18.2502,18.1059,18.1894,58900.0
2008-12-16 10:30:00,23.95,24.01,23.94,23.99,28800.0,18.1894,18.235,18.1818,18.2198,28800.0
2008-12-16 11:00:00,24.0,24.02,23.98,24.02,26800.0,18.2274,18.2426,18.2122,18.2426,26800.0
2008-12-16 11:30:00,24.02,24.15,24.01,24.13,29500.0,18.2426,18.3413,18.235,18.3261,29500.0
2008-12-16 12:00:00,24.15,24.2,24.07,24.11,38200.0,18.3413,18.3793,18.2805,18.3109,38200.0
2008-12-16 12:30:00,24.09,24.27,24.09,24.23,24900.0,18.2957,18.4324,18.2957,18.4021,24900.0
2008-12-16 13:00:00,24.23,24.36,24.22,24.36,21300.0,18.4021,18.5008,18.3945,18.5008,21300.0
2008-12-16 13:30:00,24.36,24.44,24.31,24.4,24400.0,18.5008,18.5615,18.4628,18.5312,24400.0
2008-12-16 14:00:00,24.41,24.61,24.36,24.48,16700.0,18.5388,18.6907,18.5008,18.5919,16700.0
2008-12-16 14:30:00,24.48,24.62,24.31,24.62,40400.0,18.5919,18.6983,18.4628,18.6983,40400.0
2008-12-16 15:00:00,24.62,24.94,24.47,24.87,98000.0,18.6983,18.9413,18.5843,18.8881,98000.0
2008-12-16 15:30:00,24.86,24.99,24.74,24.95,117400.0,18.8805,18.9793,18.7894,18.9489,117400.0
2008-12-17 09:30:00,24.61,24.89,24.51,24.79,90900.0,18.6907,18.9033,18.6147,18.8274,90900.0
2008-12-17 10:00:00,24.85,25.29,24.74,25.23,131400.0,18.8729,19.2071,18.7894,19.1615,131400.0
2008-12-17 10:30:00,25.24,25.48,25.24,25.45,65200.0,19.1691,19.3514,19.1691,19.3286,65200.0
2008-12-17 11:00:00,25.42,25.44,25.26,25.41,50600.0,19.3058,19.321,19.1843,19.2982,50600.0
2008-12-17 11:30:00,25.38,25.6,25.32,25.6,29800.0,19.2755,19.4425,19.2299,19.4425,29800.0
2008-12-17 12:00:00,25.62,25.66,25.53,25.59,20200.0,19.4577,19.4881,19.3894,19.4349,20200.0
2008-12-17 12:30:00,25.59,25.66,25.48,25.64,25300.0,19.4349,19.4881,19.3514,19.4729,25300.0
2008-12-17 13:00:00,25.64,25.96,25.63,25.83,127800.0,19.4729,19.716,19.4653,19.6172,127800.0
2008-12-17 13:30:00,25.82,25.9,25.8,25.85,36400.0,19.6096,19.6704,19.5944,19.6324,36400.0
2008-12-17 14:00:00,25.84,25.92,25.5,25.51,34900.0,19.6248,19.6856,19.3666,19.3742,34900.0
2008-12-17 14:30:00,25.51,25.74,25.48,25.57,48100.0,19.3742,19.5489,19.3514,19.4198,48100.0
2008-12-17 15:00:00,25.6,25.66,25.49,25.56,28900.0,19.4425,19.4881,19.359,19.4122,28900.0
2008-12-17 15:30:00,25.55,25.6,25.36,25.52,67700.0,19.4046,19.4425,19.2603,19.3818,67700.0
2008-12-18 09:30:00,25.27,25.86,24.69,24.71,119800.0,19.1919,19.64,18.7514,18.7666,119800.0
2008-12-18 10:00:00,24.74,25.1,24.74,24.97,65200.0,18.7894,19.0628,18.7894,18.9641,65200.0
2008-12-18 10:30:00,24.94,25.43,24.93,25.31,134200.0,18.9413,19.3134,18.9337,19.2223,134200.0
2008-12-18 11:00:00,25.32,25.34,25.17,25.2,67000.0,19.2299,19.2451,19.116,19.1387,67000.0
2008-12-18 11:30:00,25.19,25.31,25.09,25.17,52800.0,19.1312,19.2223,19.0552,19.116,52800.0
2008-12-18 12:00:00,25.15,25.32,25.0,25.0,79400.0,19.1008,19.2299,18.9869,18.9869,79400.0
2008-12-18 12:30:00,25.0,25.23,24.99,25.02,28200.0,18.9869,19.1615,18.9793,19.002,28200.0
2008-12-18 13:00:00,25.01,25.05,24.94,24.96,19500.0,18.9944,19.0248,18.9413,18.9565,19500.0
2008-12-18 13:30:00,24.96,25.1,24.96,25.05,18600.0,18.9565,19.0628,18.9565,19.0248,18600.0
2008-12-18 14:00:00,25.04,25.12,24.91,24.93,27800.0,19.0172,19.078,18.9185,18.9337,27800.0
2008-12-18 14:30:00,24.95,25.05,24.85,24.96,32100.0,18.9489,19.0248,18.8729,18.9565,32100.0
2008-12-18 15:00:00,24.94,25.01,24.82,24.82,43300.0,18.9413,18.9944,18.8501,18.8501,43300.0
2008-12-18 15:30:00,24.81,25.09,24.81,25.07,114900.0,18.8426,19.0552,18.8426,19.04,114900.0
2008-12-19 09:30:00,25.6,25.67,25.05,25.34,254100.0,19.4425,19.4957,19.0248,19.2451,254100.0
2008-12-19 10:00:00,25.36,25.67,25.32,25.64,74400.0,19.2603,19.4957,19.2299,19.4729,74400.0
2008-12-19 10:30:00,25.64,25.72,25.5,25.67,37100.0,19.4729,19.5337,19.3666,19.4957,37100.0
2008-12-19 11:00:00,25.64,25.69,25.55,25.61,49900.0,19.4729,19.5109,19.4046,19.4501,49900.0
2008-12-19 11:30:00,25.61,25.64,25.47,25.49,48500.0,19.4501,19.4729,19.3438,19.359,48500.0
2008-12-19 12:00:00,25.5,25.55,25.43,25.51,47100.0,19.3666,19.4046,19.3134,19.3742,47100.0
2008-12-19 12:30:00,25.51,25.57,25.47,25.54,28900.0,19.3742,19.4198,19.3438,19.397,28900.0
2008-12-19 13:00:00,25.55,25.75,25.54,25.75,31300.0,19.4046,19.5565,19.397,19.5565,31300.0
2008-12-19 13:30:00,25.76,26.1,25.75,25.99,69100.0,19.5641,19.8223,19.5565,19.7387,69100.0
2008-12-19 14:00:00,25.98,26.07,25.94,26.05,78700.0,19.7311,19.7995,19.7008,19.7843,78700.0
2008-12-19 14:30:00,26.02,26.3,26.01,26.15,104000.0,19.7615,19.9742,19.7539,19.8603,104000.0
2008-12-19 15:00:00,26.09,26.13,25.83,25.96,109900.0,19.8147,19.8451,19.6172,19.716,109900.0
2008-12-19 15:30:00,26.0,26.02,25.79,25.92,145200.0,19.7463,19.7615,19.5868,19.6856,145200.0
2008-12-22 09:30:00,26.55,26.55,25.96,26.16,81000.0,20.164,20.164,19.716,19.8678,81000.0
2008-12-22 10:00:00,26.12,26.4,26.08,26.33,49500.0,19.8375,20.0501,19.8071,19.997,49500.0
2008-12-22 10:30:00,26.32,26.37,26.23,26.34,49500.0,19.9894,20.0273,19.921,20.0046,49500.0
2008-12-22 11:00:00,26.35,26.35,26.12,26.15,36800.0,20.0121,20.0121,19.8375,19.8603,36800.0
2008-12-22 11:30:00,26.13,26.19,25.87,25.96,56400.0,19.8451,19.8906,19.6476,19.716,56400.0
2008-12-22 12:00:00,25.92,26.03,25.82,25.95,33800.0,19.6856,19.7691,19.6096,19.7084,33800.0
2008-12-22 12:30:00,25.94,26.31,25.8,26.11,47700.0,19.7008,19.9818,19.5944,19.8299,47700.0
2008-12-22 13:00:00,26.09,26.11,25.88,25.92,38000.0,19.8147,19.8299,19.6552,19.6856,38000.0
2008-12-22 13:30:00,25.89,25.92,25.83,25.9,22500.0,19.6628,19.6856,19.6172,19.6704,22500.0
2008-12-22 14:00:00,25.91,25.94,25.62,25.74,48200.0,19.678,19.7008,19.4577,19.5489,48200.0
2008-12-22 14:30:00,25.79,25.79,25.53,25.53,42200.0,19.5868,19.5868,19.3894,19.3894,42200.0
2008-12-22 15:00:00,25.54,25.79,25.47,25.73,76400.0,19.397,19.5868,19.3438,19.5413,76400.0
2008-12-22 15:30:00,25.71,26.26,25.67,26.24,138100.0,19.5261,19.9438,19.4957,19.9286,138100.0
2008-12-23 09:30:00,26.36,26.46,26.08,26.29,46600.0,20.0197,20.0957,19.8071,19.9666,46600.0
2008-12-23 10:00:00,26.27,26.3,25.93,26.15,51900.0,19.9514,19.9742,19.6932,19.8603,51900.0
2008-12-23 10:30:00,26.15,26.16,26.0,26.06,109900.0,19.8603,19.8678,19.7463,19.7919,109900.0
2008-12-23 11:00:00,26.06,26.24,26.0,26.02,118200.0,19.7919,19.9286,19.7463,19.7615,118200.0
2008-12-23 11:30:00,26.02,26.2,26.0,26.07,88900.0,19.7615,19.8982,19.7463,19.7995,88900.0
2008-12-23 12:00:00,26.04,26.09,25.98,26.01,15000.0,19.7767,19.8147,19.7311,19.7539,15000.0
2008-12-23 12:30:00,25.99,26.28,25.9,26.0,33200.0,19.7387,19.959,19.6704,19.7463,33200.0
2008-12-23 13:00:00,26.0,26.11,25.95,26.06,27500.0,19.7463,19.8299,19.7084,19.7919,27500.0
2008-12-23 13:30:00,26.03,26.03,25.79,25.88,17000.0,19.7691,19.7691,19.5868,19.6552,17000.0
2008-12-23 14:00:00,25.89,25.9,25.75,25.82,21900.0,19.6628,19.6704,19.5565,19.6096,21900.0
2008-12-23 14:30:00,25.81,25.86,25.59,25.67,31400.0,19.602,19.64,19.4349,19.4957,31400.0
2008-12-23 15:00:00,25.68,25.69,25.41,25.47,86900.0,19.5033,19.5109,19.2982,19.3438,86900.0
2008-12-23 15:30:00,25.47,25.64,25.43,25.54,67000.0,19.3438,19.4729,19.3134,19.397,67000.0
2008-12-24 09:30:00,25.48,25.6,25.21,25.32,28500.0,19.3514,19.4425,19.1463,19.2299,28500.0
2008-12-24 10:00:00,25.33,25.64,25.29,25.44,27100.0,19.2375,19.4729,19.2071,19.321,27100.0
2008-12-24 10:30:00,25.44,25.52,25.4,25.42,34600.0,19.321,19.3818,19.2906,19.3058,34600.0
2008-12-24 11:00:00,25.43,25.49,25.36,25.45,26000.0,19.3134,19.359,19.2603,19.3286,26000.0
2008-12-24 11:30:00,25.45,25.54,25.45,25.5,29400.0,19.3286,19.397,19.3286,19.3666,29400.0
2008-12-24 12:00:00,25.51,25.66,25.5,25.62,8500.0,19.3742,19.4881,19.3666,19.4577,8500.0
2008-12-24 12:30:00,25.63,25.69,25.61,25.63,23900.0,19.4653,19.5109,19.4501,19.4653,23900.0
2008-12-26 09:30:00,25.75,25.8,25.35,25.48,31700.0,19.5565,19.5944,19.2527,19.3514,31700.0
2008-12-26 10:00:00,25.46,25.57,25.44,25.5,9600.0,19.3362,19.4198,19.321,19.3666,9600.0
2008-12-26 10:30:00,25.51,25.79,25.51,25.79,15500.0,19.3742,19.5868,19.3742,19.5868,15500.0
2008-12-26 11:00:00,25.74,25.74,25.46,25.48,5900.0,19.5489,19.5489,19.3362,19.3514,5900.0
2008-12-26 11:30:00,25.5,25.5,25.45,25.45,5800.0,19.3666,19.3666,19.3286,19.3286,5800.0
2008-12-26 12:00:00,25.45,25.57,25.42,25.54,5400.0,19.3286,19.4198,19.3058,19.397,5400.0
2008-12-26 12:30:00,25.53,25.53,25.39,25.4,7500.0,19.3894,19.3894,19.283,19.2906,7500.0
2008-12-26 13:00:00,25.4,25.4,25.34,25.38,7300.0,19.2906,19.2906,19.2451,19.2755,7300.0
2008-12-26 13:30:00,25.38,25.47,25.37,25.47,7400.0,19.2755,19.3438,19.2679,19.3438,7400.0
2008-12-26 14:00:00,25.45,25.69,25.45,25.62,7300.0,19.3286,19.5109,19.3286,19.4577,7300.0
2008-12-26 14:30:00,25.62,25.73,25.61,25.69,10700.0,19.4577,19.5413,19.4501,19.5109,10700.0
2008-12-26 15:00:00,25.69,25.72,25.63,25.69,8100.0,19.5109,19.5337,19.4653,19.5109,8100.0
2008-12-26 15:30:00,25.72,25.73,25.61,25.72,25600.0,19.5337,19.5413,19.4501,19.5337,25600.0
2008-12-29 09:30:00,25.82,25.99,25.45,25.5,17100.0,19.6096,19.7387,19.3286,19.3666,17100.0
2008-12-29 10:00:00,25.5,25.54,25.3,25.36,29200.0,19.3666,19.397,19.2147,19.2603,29200.0
2008-12-29 10:30:00,25.35,25.5,25.33,25.36,102400.0,19.2527,19.3666,19.2375,19.2603,102400.0
2008-12-29 11:00:00,25.39,25.42,25.32,25.32,15200.0,19.283,19.3058,19.2299,19.2299,15200.0
2008-12-29 11:30:00,25.31,25.38,25.28,25.28,59900.0,19.2223,19.2755,19.1995,19.1995,59900.0
2008-12-29 12:00:00,25.28,25.38,25.27,25.36,7300.0,19.1995,19.2755,19.1919,19.2603,7300.0
2008-12-29 12:30:00,25.36,25.52,25.36,25.42,10200.0,19.2603,19.3818,19.2603,19.3058,10200.0
2008-12-29 13:00:00,25.41,25.5,25.36,25.47,17100.0,19.2982,19.3666,19.2603,19.3438,17100.0
2008-12-29 13:30:00,25.47,25.5,25.42,25.45,8700.0,19.3438,19.3666,19.3058,19.3286,8700.0
2008-12-29 14:00:00,25.46,25.5,25.31,25.5,18700.0,19.3362,19.3666,19.2223,19.3666,18700.0
2008-12-29 14:30:00,25.5,25.5,25.41,25.48,24100.0,19.3666,19.3666,19.2982,19.3514,24100.0
2008-12-29 15:00:00,25.49,25.54,25.33,25.46,23000.0,19.359,19.397,19.2375,19.3362,23000.0
2008-12-29 15:30:00,25.42,25.64,25.37,25.63,44500.0,19.3058,19.4729,19.2679,19.4653,44500.0
2008-12-30 09:30:00,25.72,25.87,25.66,25.77,23500.0,19.5337,19.6476,19.4881,19.5716,23500.0
2008-12-30 10:00:00,25.77,26.12,25.77,26.06,75200.0,19.5716,19.8375,19.5716,19.7919,75200.0
2008-12-30 10:30:00,26.12,26.24,26.08,26.15,36600.0,19.8375,19.9286,19.8071,19.8603,36600.0
2008-12-30 11:00:00,26.15,26.36,26.15,26.36,40600.0,19.8603,20.0197,19.8603,20.0197,40600.0
2008-12-30 11:30:00,26.34,26.47,26.26,26.43,35600.0,20.0046,20.1033,19.9438,20.0729,35600.0
2008-12-30 12:00:00,26.48,26.48,26.24,26.37,43200.0,20.1109,20.1109,19.9286,20.0273,43200.0
2008-12-30 12:30:00,26.36,26.46,26.28,26.34,23800.0,20.0197,20.0957,19.959,20.0046,23800.0
2008-12-30 13:00:00,26.37,26.5,26.35,26.47,22800.0,20.0273,20.1261,20.0121,20.1033,22800.0
2008-12-30 13:30:00,26.46,26.59,26.44,26.52,31800.0,20.0957,20.1944,20.0805,20.1413,31800.0
2008-12-30 14:00:00,26.52,26.75,26.51,26.74,47400.0,20.1413,20.3159,20.1337,20.3083,47400.0
2008-12-30 14:30:00,26.74,26.84,26.7,26.79,55100.0,20.3083,20.3843,20.278,20.3463,55100.0
2008-12-30 15:00:00,26.79,26.85,26.73,26.81,35900.0,20.3463,20.3919,20.3007,20.3615,35900.0
2008-12-30 15:30:00,26.83,27.05,26.81,26.97,88500.0,20.3767,20.5438,20.3615,20.483,88500.0
2008-12-31 09:30:00,27.08,27.43,27.08,27.22,46600.0,20.5666,20.8324,20.5666,20.6729,46600.0
2008-12-31 10:00:00,27.24,27.34,27.21,27.34,46500.0,20.6881,20.764,20.6653,20.764,46500.0
2008-12-31 10:30:00,27.33,27.34,27.28,27.32,35400.0,20.7564,20.764,20.7185,20.7488,35400.0
2008-12-31 11:00:00,27.33,27.34,27.32,27.34,27500.0,20.7564,20.764,20.7488,20.764,27500.0
2008-12-31 11:30:00,27.33,27.4,27.3,27.3,48600.0,20.7564,20.8096,20.7336,20.7336,48600.0
2008-12-31 12:00:00,27.31,27.33,27.29,27.32,33400.0,20.7412,20.7564,20.7261,20.7488,33400.0
2008-12-31 12:30:00,27.33,27.44,27.28,27.38,33800.0,20.7564,20.84,20.7185,20.7944,33800.0
2008-12-31 13:00:00,27.39,27.4,27.34,27.38,19000.0,20.802,20.8096,20.764,20.7944,19000.0
2008-12-31 13:30:00,27.38,27.4,27.36,27.39,37300.0,20.7944,20.8096,20.7792,20.802,37300.0
2008-12-31 14:00:00,27.4,27.48,27.34,27.47,68800.0,20.8096,20.8704,20.764,20.8628,68800.0
2008-12-31 14:30:00,27.48,27.7,27.44,27.64,48300.0,20.8704,21.0374,20.84,20.9919,48300.0
2008-12-31 15:00:00,27.64,27.75,27.57,27.61,55500.0,20.9919,21.0754,20.9387,20.9691,55500.0
2008-12-31 15:30:00,27.65,27.8,27.46,27.49,135300.0,20.9995,21.1134,20.8552,20.8779,135300.0
2009-01-02 09:30:00,27.54,27.55,27.18,27.29,21900.0,20.9159,20.9235,20.6425,20.7261,21900.0
2009-01-02 10:00:00,27.24,27.4,27.08,27.29,23200.0,20.6881,20.8096,20.5666,20.7261,23200.0
2009-01-02 10:30:00,27.29,27.51,27.24,27.43,13600.0,20.7261,20.8931,20.6881,20.8324,13600.0
2009-01-02 11:00:00,27.42,27.48,27.29,27.33,10900.0,20.8248,20.8704,20.7261,20.7564,10900.0
2009-01-02 11:30:00,27.35,27.35,27.28,27.3,8200.0,20.7716,20.7716,20.7185,20.7336,8200.0
2009-01-02 12:00:00,27.29,27.36,27.26,27.32,9000.0,20.7261,20.7792,20.7033,20.7488,9000.0
2009-01-02 12:30:00,27.32,27.4,27.27,27.32,12200.0,20.7488,20.8096,20.7109,20.7488,12200.0
2009-01-02 13:00:00,27.34,27.53,27.34,27.53,13200.0,20.764,20.9083,20.764,20.9083,13200.0
2009-01-02 13:30:00,27.53,27.55,27.37,27.46,29000.0,20.9083,20.9235,20.7868,20.8552,29000.0
2009-01-02 14:00:00,27.49,27.54,27.43,27.46,19600.0,20.8779,20.9159,20.8324,20.8552,19600.0
2009-01-02 14:30:00,27.48,27.64,27.48,27.64,18600.0,20.8704,20.9919,20.8704,20.9919,18600.0
2009-01-02 15:00:00,27.62,27.75,27.6,27.74,30900.0,20.9767,21.0754,20.9615,21.0678,30900.0
2009-01-02 15:30:00,27.74,27.92,27.62,27.75,88300.0,21.0678,21.2045,20.9767,21.0754,88300.0
2009-01-05 09:30:00,28.0,28.01,27.55,27.68,53000.0,21.2653,21.2729,20.9235,21.0222,53000.0
2009-01-05 10:00:00,27.68,27.7,27.52,27.68,54100.0,21.0222,21.0374,20.9007,21.0222,54100.0
2009-01-05 10:30:00,27.67,27.85,27.66,27.79,41000.0,21.0147,21.1514,21.0071,21.1058,41000.0
2009-01-05 11:00:00,27.78,27.86,27.78,27.84,29000.0,21.0982,21.159,21.0982,21.1438,29000.0
2009-01-05 11:30:00,27.86,27.96,27.84,27.89,30100.0,21.159,21.2349,21.1438,21.1817,30100.0
2009-01-05 12:00:00,27.89,27.97,27.85,27.89,29200.0,21.1817,21.2425,21.1514,21.1817,29200.0
2009-01-05 12:30:00,27.88,27.95,27.88,27.92,24500.0,21.1741,21.2273,21.1741,21.2045,24500.0
2009-01-05 13:00:00,27.92,27.95,27.88,27.9,24600.0,21.2045,21.2273,21.1741,21.1893,24600.0
2009-01-05 13:30:00,27.91,27.99,27.89,27.98,33700.0,21.1969,21.2577,21.1817,21.2501,33700.0
2009-01-05 14:00:00,27.98,28.15,27.97,28.06,93800.0,21.2501,21.3792,21.2425,21.3108,93800.0
2009-01-05 14:30:00,28.08,28.16,27.99,28.0,65100.0,21.326,21.3868,21.2577,21.2653,65100.0
2009-01-05 15:00:00,28.0,28.09,27.84,27.86,71200.0,21.2653,21.3336,21.1438,21.159,71200.0
2009-01-05 15:30:00,27.87,28.16,27.86,28.11,79700.0,21.1665,21.3868,21.159,21.3488,79700.0
2009-01-06 09:30:00,28.34,28.43,27.82,27.9,78400.0,21.5235,21.5919,21.1286,21.1893,78400.0
2009-01-06 10:00:00,27.9,28.03,27.3,27.4,94800.0,21.1893,21.2881,20.7336,20.8096,94800.0
2009-01-06 10:30:00,27.42,27.44,27.35,27.42,40000.0,20.8248,20.84,20.7716,20.8248,40000.0
2009-01-06 11:00:00,27.42,27.43,27.28,27.29,45100.0,20.8248,20.8324,20.7185,20.7261,45100.0
2009-01-06 11:30:00,27.31,27.42,27.31,27.39,18900.0,20.7412,20.8248,20.7412,20.802,18900.0
2009-01-06 12:00:00,27.36,27.4,27.28,27.32,25000.0,20.7792,20.8096,20.7185,20.7488,25000.0
2009-01-06 12:30:00,27.3,27.39,27.28,27.3,32400.0,20.7336,20.802,20.7185,20.7336,32400.0
2009-01-06 13:00:00,27.31,27.35,27.14,27.33,33500.0,20.7412,20.7716,20.6121,20.7564,33500.0
2009-01-06 13:30:00,27.3,27.34,27.17,27.18,25200.0,20.7336,20.764,20.6349,20.6425,25200.0
2009-01-06 14:00:00,27.18,27.33,27.14,27.23,41500.0,20.6425,20.7564,20.6121,20.6805,41500.0
2009-01-06 14:30:00,27.24,27.33,27.18,27.24,74600.0,20.6881,20.7564,20.6425,20.6881,74600.0
2009-01-06 15:00:00,27.24,27.26,26.87,26.97,73400.0,20.6881,20.7033,20.4071,20.483,73400.0
2009-01-06 15:30:00,26.94,27.09,26.9,26.99,109500.0,20.4602,20.5742,20.4299,20.4982,109500.0
2009-01-07 09:30:00,26.71,26.89,26.53,26.59,90000.0,20.2856,20.4223,20.1489,20.1944,90000.0
2009-01-07 10:00:00,26.58,26.6,26.4,26.55,47500.0,20.1868,20.202,20.0501,20.164,47500.0
2009-01-07 10:30:00,26.53,26.55,25.67,25.71,149300.0,20.1489,20.164,19.4957,19.5261,149300.0
2009-01-07 11:00:00,25.71,26.13,25.67,26.06,91100.0,19.5261,19.8451,19.4957,19.7919,91100.0
2009-01-07 11:30:00,26.06,26.27,26.04,26.17,26600.0,19.7919,19.9514,19.7767,19.8754,26600.0
2009-01-07 12:00:00,26.17,26.17,25.93,26.07,26000.0,19.8754,19.8754,19.6932,19.7995,26000.0
2009-01-07 12:30:00,26.08,26.41,26.04,26.38,30600.0,19.8071,20.0577,19.7767,20.0349,30600.0
2009-01-07 13:00:00,26.38,26.84,26.38,26.8,63800.0,20.0349,20.3843,20.0349,20.3539,63800.0
2009-01-07 13:30:00,26.82,26.96,26.8,26.94,86300.0,20.3691,20.4754,20.3539,20.4602,86300.0
2009-01-07 14:00:00,26.93,27.07,26.88,27.01,109800.0,20.4526,20.559,20.4147,20.5134,109800.0
2009-01-07 14:30:00,27.0,27.24,26.93,27.11,81900.0,20.5058,20.6881,20.4526,20.5893,81900.0
2009-01-07 15:00:00,27.11,27.33,27.06,27.32,64100.0,20.5893,20.7564,20.5514,20.7488,64100.0
2009-01-07 15:30:00,27.31,27.43,27.14,27.3,82900.0,20.7412,20.8324,20.6121,20.7336,82900.0
2009-01-08 09:30:00,27.12,27.5,27.12,27.44,36100.0,20.5969,20.8855,20.5969,20.84,36100.0
2009-01-08 10:00:00,27.47,27.47,27.19,27.38,79000.0,20.8628,20.8628,20.6501,20.7944,79000.0
2009-01-08 10:30:00,27.39,27.6,27.35,27.53,48700.0,20.802,20.9615,20.7716,20.9083,48700.0
2009-01-08 11:00:00,27.52,27.62,27.51,27.6,36400.0,20.9007,20.9767,20.8931,20.9615,36400.0
2009-01-08 11:30:00,27.6,27.69,27.59,27.65,39800.0,20.9615,21.0298,20.9539,20.9995,39800.0
2009-01-08 12:00:00,27.65,27.7,27.62,27.69,33900.0,20.9995,21.0374,20.9767,21.0298,33900.0
2009-01-08 12:30:00,27.68,27.68,27.59,27.62,21100.0,21.0222,21.0222,20.9539,20.9767,21100.0
2009-01-08 13:00:00,27.63,27.65,27.58,27.6,16600.0,20.9843,20.9995,20.9463,20.9615,16600.0
2009-01-08 13:30:00,27.61,27.63,27.59,27.6,19000.0,20.9691,20.9843,20.9539,20.9615,19000.0
2009-01-08 14:00:00,27.6,27.66,27.59,27.6,30700.0,20.9615,21.0071,20.9539,20.9615,30700.0
2009-01-08 14:30:00,27.61,27.85,27.59,27.83,67200.0,20.9691,21.1514,20.9539,21.1362,67200.0
2009-01-08 15:00:00,27.84,27.86,27.66,27.7,33500.0,21.1438,21.159,21.0071,21.0374,33500.0
2009-01-08 15:30:00,27.69,27.91,27.63,27.91,129100.0,21.0298,21.1969,20.9843,21.1969,129100.0
2009-01-09 09:30:00,28.07,28.31,27.24,27.35,48800.0,21.3184,21.5007,20.6881,20.7716,48800.0
2009-01-09 10:00:00,27.38,27.56,27.38,27.48,17300.0,20.7944,20.9311,20.7944,20.8704,17300.0
2009-01-09 10:30:00,27.48,27.56,27.29,27.31,26200.0,20.8704,20.9311,20.7261,20.7412,26200.0
2009-01-09 11:00:00,27.32,27.53,27.29,27.5,15900.0,20.7488,20.9083,20.7261,20.8855,15900.0
2009-01-09 11:30:00,27.48,27.5,27.32,27.5,7700.0,20.8704,20.8855,20.7488,20.8855,7700.0
2009-01-09 12:00:00,27.47,27.65,27.44,27.44,27700.0,20.8628,20.9995,20.84,20.84,27700.0
2009-01-09 12:30:00,27.44,27.47,27.34,27.34,13500.0,20.84,20.8628,20.764,20.764,13500.0
2009-01-09 13:00:00,27.39,27.4,27.25,27.25,48400.0,20.802,20.8096,20.6957,20.6957,48400.0
2009-01-09 13:30:00,27.27,27.3,27.22,27.29,31100.0,20.7109,20.7336,20.6729,20.7261,31100.0
2009-01-09 14:00:00,27.29,27.49,27.27,27.44,31800.0,20.7261,20.8779,20.7109,20.84,31800.0
2009-01-09 14:30:00,27.45,27.52,27.4,27.47,16900.0,20.8476,20.9007,20.8096,20.8628,16900.0
2009-01-09 15:00:00,27.45,27.47,27.22,27.44,42400.0,20.8476,20.8628,20.6729,20.84,42400.0
2009-01-09 15:30:00,27.43,27.51,27.22,27.22,191300.0,20.8324,20.8931,20.6729,20.6729,191300.0
2009-01-12 09:30:00,27.37,27.48,27.0,27.14,13100.0,20.7868,20.8704,20.5058,20.6121,13100.0
2009-01-12 10:00:00,27.15,27.26,27.15,27.19,13800.0,20.6197,20.7033,20.6197,20.6501,13800.0
2009-01-12 10:30:00,27.19,27.23,27.17,27.19,18700.0,20.6501,20.6805,20.6349,20.6501,18700.0
2009-01-12 11:00:00,27.18,27.2,27.15,27.19,9100.0,20.6425,20.6577,20.6197,20.6501,9100.0
2009-01-12 11:30:00,27.18,27.19,26.97,26.99,18800.0,20.6425,20.6501,20.483,20.4982,18800.0
2009-01-12 12:00:00,26.99,27.07,26.99,27.06,10200.0,20.4982,20.559,20.4982,20.5514,10200.0
2009-01-12 12:30:00,27.08,27.11,27.06,27.06,7400.0,20.5666,20.5893,20.5514,20.5514,7400.0
2009-01-12 13:00:00,27.08,27.12,27.05,27.1,4300.0,20.5666,20.5969,20.5438,20.5818,4300.0
2009-01-12 13:30:00,27.11,27.13,27.02,27.02,6200.0,20.5893,20.6045,20.521,20.521,6200.0
2009-01-12 14:00:00,27.01,27.01,26.97,27.0,8400.0,20.5134,20.5134,20.483,20.5058,8400.0
2009-01-12 14:30:00,26.99,26.99,26.59,26.74,35900.0,20.4982,20.4982,20.1944,20.3083,35900.0
2009-01-12 15:00:00,26.75,26.96,26.69,26.82,35500.0,20.3159,20.4754,20.2704,20.3691,35500.0
2009-01-12 15:30:00,26.81,27.0,26.72,26.9,74900.0,20.3615,20.5058,20.2932,20.4299,74900.0
2009-01-13 09:30:00,26.96,27.26,26.93,27.19,49500.0,20.4754,20.7033,20.4526,20.6501,49500.0
2009-01-13 10:00:00,27.19,27.2,26.96,27.02,21700.0,20.6501,20.6577,20.4754,20.521,21700.0
2009-01-13 10:30:00,27.0,27.04,26.91,27.0,32400.0,20.5058,20.5362,20.4375,20.5058,32400.0
2009-01-13 11:00:00,27.0,27.17,26.93,27.01,27300.0,20.5058,20.6349,20.4526,20.5134,27300.0
2009-01-13 11:30:00,27.02,27.22,27.02,27.18,28100.0,20.521,20.6729,20.521,20.6425,28100.0
2009-01-13 12:00:00,27.18,27.21,27.15,27.19,15500.0,20.6425,20.6653,20.6197,20.6501,15500.0
2009-01-13 12:30:00,27.18,27.23,27.13,27.14,21700.0,20.6425,20.6805,20.6045,20.6121,21700.0
2009-01-13 13:00:00,27.15,27.15,27.05,27.05,14200.0,20.6197,20.6197,20.5438,20.5438,14200.0
2009-01-13 13:30:00,27.04,27.06,26.9,26.93,21900.0,20.5362,20.5514,20.4299,20.4526,21900.0
2009-01-13 14:00:00,26.94,27.06,26.94,26.99,8300.0,20.4602,20.5514,20.4602,20.4982,8300.0
2009-01-13 14:30:00,27.0,27.13,26.95,27.07,33200.0,20.5058,20.6045,20.4678,20.559,33200.0
2009-01-13 15:00:00,27.04,27.09,26.94,27.05,21600.0,20.5362,20.5742,20.4602,20.5438,21600.0
2009-01-13 15:30:00,27.06,27.15,26.97,27.07,84400.0,20.5514,20.6197,20.483,20.559,84400.0
2009-01-14 09:30:00,26.77,27.11,26.66,26.83,49000.0,20.3311,20.5893,20.2476,20.3767,49000.0
2009-01-14 10:00:00,26.84,26.91,26.76,26.9,74700.0,20.3843,20.4375,20.3235,20.4299,74700.0
2009-01-14 10:30:00,26.9,26.9,26.68,26.79,35200.0,20.4299,20.4299,20.2628,20.3463,35200.0
2009-01-14 11:00:00,26.79,26.86,26.78,26.85,18100.0,20.3463,20.3995,20.3387,20.3919,18100.0
2009-01-14 11:30:00,26.85,26.87,26.76,26.85,18700.0,20.3919,20.4071,20.3235,20.3919,18700.0
2009-01-14 12:00:00,26.85,26.87,26.64,26.67,20200.0,20.3919,20.4071,20.2324,20.2552,20200.0
2009-01-14 12:30:00,26.68,26.85,26.67,26.85,15200.0,20.2628,20.3919,20.2552,20.3919,15200.0
2009-01-14 13:00:00,26.85,26.88,26.77,26.84,14900.0,20.3919,20.4147,20.3311,20.3843,14900.0
2009-01-14 13:30:00,26.85,26.92,26.84,26.85,31000.0,20.3919,20.445,20.3843,20.3919,31000.0
2009-01-14 14:00:00,26.85,26.92,26.83,26.89,31700.0,20.3919,20.445,20.3767,20.4223,31700.0
2009-01-14 14:30:00,26.9,26.95,26.9,26.95,46500.0,20.4299,20.4678,20.4299,20.4678,46500.0
2009-01-14 15:00:00,26.94,26.95,26.72,26.82,71200.0,20.4602,20.4678,20.2932,20.3691,71200.0
2009-01-14 15:30:00,26.82,26.97,26.77,26.9,98200.0,20.3691,20.483,20.3311,20.4299,98200.0
2009-01-15 09:30:00,26.87,27.76,26.87,26.94,199800.0,20.4071,21.083,20.4071,20.4602,199800.0
2009-01-15 10:00:00,26.96,26.96,26.15,26.29,87700.0,20.4754,20.4754,19.8603,19.9666,87700.0
2009-01-15 10:30:00,26.3,26.31,25.98,26.16,86900.0,19.9742,19.9818,19.7311,19.8678,86900.0
2009-01-15 11:00:00,26.17,26.23,26.1,26.2,36500.0,19.8754,19.921,19.8223,19.8982,36500.0
2009-01-15 11:30:00,26.21,26.26,26.03,26.08,42000.0,19.9058,19.9438,19.7691,19.8071,42000.0
2009-01-15 12:00:00,26.04,26.08,25.51,25.65,67300.0,19.7767,19.8071,19.3742,19.4805,67300.0
2009-01-15 12:30:00,25.66,25.72,25.43,25.51,46300.0,19.4881,19.5337,19.3134,19.3742,46300.0
2009-01-15 13:00:00,25.51,25.65,25.5,25.57,31300.0,19.3742,19.4805,19.3666,19.4198,31300.0
2009-01-15 13:30:00,25.59,26.2,25.59,26.18,75100.0,19.4349,19.8982,19.4349,19.883,75100.0
2009-01-15 14:00:00,26.17,26.72,26.13,26.64,62200.0,19.8754,20.2932,19.8451,20.2324,62200.0
2009-01-15 14:30:00,26.64,27.1,26.64,26.91,77100.0,20.2324,20.5818,20.2324,20.4375,77100.0
2009-01-15 15:00:00,26.9,27.14,26.89,26.95,77700.0,20.4299,20.6121,20.4223,20.4678,77700.0
2009-01-15 15:30:00,26.94,27.0,26.58,26.94,131300.0,20.4602,20.5058,20.1868,20.4602,131300.0
2009-01-16 09:30:00,27.31,27.4,26.6,26.75,78800.0,20.7412,20.8096,20.202,20.3159,78800.0
2009-01-16 10:00:00,26.78,26.91,26.65,26.74,32600.0,20.3387,20.4375,20.24,20.3083,32600.0
2009-01-16 10:30:00,26.73,26.76,26.66,26.71,26100.0,20.3007,20.3235,20.2476,20.2856,26100.0
2009-01-16 11:00:00,26.71,26.72,26.5,26.61,20400.0,20.2856,20.2932,20.1261,20.2096,20400.0
2009-01-16 11:30:00,26.6,26.62,26.17,26.21,39100.0,20.202,20.2172,19.8754,19.9058,39100.0
2009-01-16 12:00:00,26.21,26.28,25.99,26.07,24400.0,19.9058,19.959,19.7387,19.7995,24400.0
2009-01-16 12:30:00,26.03,26.23,25.93,26.21,23000.0,19.7691,19.921,19.6932,19.9058,23000.0
2009-01-16 13:00:00,26.25,26.33,26.06,26.08,20400.0,19.9362,19.997,19.7919,19.8071,20400.0
2009-01-16 13:30:00,26.1,26.42,26.1,26.42,29500.0,19.8223,20.0653,19.8223,20.0653,29500.0
2009-01-16 14:00:00,26.41,26.52,26.31,26.46,52700.0,20.0577,20.1413,19.9818,20.0957,52700.0
2009-01-16 14:30:00,26.48,26.64,26.45,26.6,61300.0,20.1109,20.2324,20.0881,20.202,61300.0
2009-01-16 15:00:00,26.6,26.92,26.6,26.69,72300.0,20.202,20.445,20.202,20.2704,72300.0
2009-01-16 15:30:00,26.69,26.84,26.61,26.72,104700.0,20.2704,20.3843,20.2096,20.2932,104700.0
2009-01-20 09:30:00,26.73,27.38,26.63,27.03,155800.0,20.3007,20.7944,20.2248,20.5286,155800.0
2009-01-20 10:00:00,27.02,27.54,26.78,27.5,146100.0,20.521,20.9159,20.3387,20.8855,146100.0
2009-01-20 10:30:00,27.51,27.63,27.34,27.41,56800.0,20.8931,20.9843,20.764,20.8172,56800.0
2009-01-20 11:00:00,27.4,27.44,27.3,27.35,31100.0,20.8096,20.84,20.7336,20.7716,31100.0
2009-01-20 11:30:00,27.35,27.48,27.16,27.2,44600.0,20.7716,20.8704,20.6273,20.6577,44600.0
2009-01-20 12:00:00,27.2,27.46,27.2,27.38,39700.0,20.6577,20.8552,20.6577,20.7944,39700.0
2009-01-20 12:30:00,27.37,27.45,27.35,27.39,32200.0,20.7868,20.8476,20.7716,20.802,32200.0
2009-01-20 13:00:00,27.37,27.48,27.31,27.44,54200.0,20.7868,20.8704,20.7412,20.84,54200.0
2009-01-20 13:30:00,27.45,27.54,27.4,27.52,60200.0,20.8476,20.9159,20.8096,20.9007,60200.0
2009-01-20 14:00:00,27.51,27.6,27.43,27.54,54400.0,20.8931,20.9615,20.8324,20.9159,54400.0
2009-01-20 14:30:00,27.53,27.58,27.36,27.44,80900.0,20.9083,20.9463,20.7792,20.84,80900.0
2009-01-20 15:00:00,27.43,27.59,27.26,27.56,158400.0,20.8324,20.9539,20.7033,20.9311,158400.0
2009-01-20 15:30:00,27.56,28.13,27.56,27.61,383500.0,20.9311,21.364,20.9311,20.9691,383500.0
2009-01-21 09:30:00,27.89,28.95,27.89,28.88,169600.0,21.1817,21.9868,21.1817,21.9336,169600.0
2009-01-21 10:00:00,28.88,29.23,28.88,29.06,181300.0,21.9336,22.1994,21.9336,22.0703,181300.0
2009-01-21 10:30:00,29.03,29.44,29.03,29.35,149100.0,22.0475,22.3589,22.0475,22.2906,149100.0
2009-01-21 11:00:00,29.34,29.89,29.34,29.85,131400.0,22.283,22.7007,22.283,22.6703,131400.0
2009-01-21 11:30:00,29.85,30.0,29.83,29.97,144700.0,22.6703,22.7842,22.6551,22.7614,144700.0
2009-01-21 12:00:00,29.96,30.45,29.95,30.31,281500.0,22.7538,23.126,22.7463,23.0197,281500.0
2009-01-21 12:30:00,30.32,30.48,30.08,30.22,142100.0,23.0273,23.1488,22.845,22.9513,142100.0
2009-01-21 13:00:00,30.2,30.24,29.77,29.95,117900.0,22.9361,22.9665,22.6095,22.7463,117900.0
2009-01-21 13:30:00,29.94,30.25,29.84,30.17,120800.0,22.7387,22.9741,22.6627,22.9133,120800.0
2009-01-21 14:00:00,30.18,30.33,30.03,30.33,172500.0,22.9209,23.0349,22.807,23.0349,172500.0
2009-01-21 14:30:00,30.34,30.57,30.22,30.31,132800.0,23.0424,23.2171,22.9513,23.0197,132800.0
2009-01-21 15:00:00,30.3,30.58,30.28,30.38,121200.0,23.0121,23.2247,22.9969,23.0728,121200.0
2009-01-21 15:30:00,30.37,30.65,30.29,30.57,276000.0,23.0652,23.2779,23.0045,23.2171,276000.0
2009-01-22 09:30:00,30.57,30.59,29.62,29.87,100200.0,23.2171,23.2323,22.4956,22.6855,100200.0
2009-01-22 10:00:00,29.87,29.99,29.74,29.93,65800.0,22.6855,22.7766,22.5868,22.7311,65800.0
2009-01-22 10:30:00,29.93,30.17,29.76,30.12,48800.0,22.7311,22.9133,22.602,22.8754,48800.0
2009-01-22 11:00:00,30.12,30.13,29.91,30.07,42100.0,22.8754,22.883,22.7159,22.8374,42100.0
2009-01-22 11:30:00,30.06,30.08,29.94,29.96,29100.0,22.8298,22.845,22.7387,22.7538,29100.0
2009-01-22 12:00:00,29.94,30.16,29.91,30.16,49600.0,22.7387,22.9057,22.7159,22.9057,49600.0
2009-01-22 12:30:00,30.15,30.43,30.13,30.4,44200.0,22.8981,23.1108,22.883,23.088,44200.0
2009-01-22 13:00:00,30.4,30.55,30.27,30.48,53900.0,23.088,23.2019,22.9893,23.1488,53900.0
2009-01-22 13:30:00,30.48,30.88,30.35,30.86,113400.0,23.1488,23.4526,23.05,23.4374,113400.0
2009-01-22 14:00:00,30.87,31.32,30.86,31.03,98800.0,23.445,23.7867,23.4374,23.5665,98800.0
2009-01-22 14:30:00,31.0,31.18,30.81,30.86,79000.0,23.5437,23.6804,23.3994,23.4374,79000.0
2009-01-22 15:00:00,30.91,31.03,30.77,31.03,82800.0,23.4753,23.5665,23.369,23.5665,82800.0
2009-01-22 15:30:00,31.02,31.19,30.77,30.98,155600.0,23.5589,23.688,23.369,23.5285,155600.0
2009-01-23 09:30:00,30.38,30.51,30.1,30.43,85900.0,23.0728,23.1716,22.8602,23.1108,85900.0
2009-01-23 10:00:00,30.46,31.05,30.46,31.03,82100.0,23.1336,23.5817,23.1336,23.5665,82100.0
2009-01-23 10:30:00,31.03,31.03,30.53,30.66,52400.0,23.5665,23.5665,23.1867,23.2855,52400.0
2009-01-23 11:00:00,30.67,31.11,30.67,31.0,40700.0,23.2931,23.6272,23.2931,23.5437,40700.0
2009-01-23 11:30:00,31.0,31.01,30.79,30.83,29900.0,23.5437,23.5513,23.3842,23.4146,29900.0
2009-01-23 12:00:00,30.83,31.0,30.82,30.99,24300.0,23.4146,23.5437,23.407,23.5361,24300.0
2009-01-23 12:30:00,31.0,31.0,30.76,30.97,21200.0,23.5437,23.5437,23.3614,23.5209,21200.0
2009-01-23 13:00:00,30.94,30.97,30.8,30.8,40400.0,23.4981,23.5209,23.3918,23.3918,40400.0
2009-01-23 13:30:00,30.8,31.0,30.79,30.99,65200.0,23.3918,23.5437,23.3842,23.5361,65200.0
2009-01-23 14:00:00,30.99,31.03,30.88,31.02,55800.0,23.5361,23.5665,23.4526,23.5589,55800.0
2009-01-23 14:30:00,31.02,31.03,30.8,30.81,63000.0,23.5589,23.5665,23.3918,23.3994,63000.0
2009-01-23 15:00:00,30.81,31.05,30.78,31.01,63500.0,23.3994,23.5817,23.3766,23.5513,63500.0
2009-01-23 15:30:00,31.01,31.2,30.97,31.18,153300.0,23.5513,23.6956,23.5209,23.6804,153300.0
2009-01-26 09:30:00,31.21,32.05,31.09,31.92,169300.0,23.7032,24.3411,23.6121,24.2424,169300.0
2009-01-26 10:00:00,31.98,32.73,31.98,32.36,139700.0,24.288,24.8576,24.288,24.5766,139700.0
2009-01-26 10:30:00,32.38,32.5,32.0,32.2,136500.0,24.5918,24.6829,24.3032,24.4551,136500.0
2009-01-26 11:00:00,32.17,32.4,31.75,31.85,80200.0,24.4323,24.607,24.1133,24.1893,80200.0
2009-01-26 11:30:00,31.9,31.98,31.67,31.84,47900.0,24.2272,24.288,24.0525,24.1817,47900.0
2009-01-26 12:00:00,31.88,31.98,31.69,31.83,42600.0,24.212,24.288,24.0677,24.1741,42600.0
2009-01-26 12:30:00,31.83,32.05,31.7,31.95,56900.0,24.1741,24.3411,24.0753,24.2652,56900.0
2009-01-26 13:00:00,31.98,32.0,31.69,31.76,43300.0,24.288,24.3032,24.0677,24.1209,43300.0
2009-01-26 13:30:00,31.75,31.81,31.63,31.69,56300.0,24.1133,24.1589,24.0222,24.0677,56300.0
2009-01-26 14:00:00,31.7,31.7,31.37,31.42,109200.0,24.0753,24.0753,23.8247,23.8627,109200.0
2009-01-26 14:30:00,31.43,31.88,31.4,31.87,64500.0,23.8703,24.212,23.8475,24.2044,64500.0
2009-01-26 15:00:00,31.88,32.25,31.81,32.21,131600.0,24.212,24.493,24.1589,24.4627,131600.0
2009-01-26 15:30:00,32.23,32.23,31.74,31.97,133400.0,24.4779,24.4779,24.1057,24.2804,133400.0
2009-01-27 09:30:00,32.03,32.43,31.64,31.7,96100.0,24.326,24.6297,24.0298,24.0753,96100.0
2009-01-27 10:00:00,31.64,31.98,31.38,31.71,73800.0,24.0298,24.288,23.8323,24.0829,73800.0
2009-01-27 10:30:00,31.75,31.83,31.61,31.75,42500.0,24.1133,24.1741,24.007,24.1133,42500.0
2009-01-27 11:00:00,31.79,31.86,31.71,31.79,22100.0,24.1437,24.1968,24.0829,24.1437,22100.0
2009-01-27 11:30:00,31.79,31.84,31.7,31.71,31400.0,24.1437,24.1817,24.0753,24.0829,31400.0
2009-01-27 12:00:00,31.7,31.87,31.69,31.84,39400.0,24.0753,24.2044,24.0677,24.1817,39400.0
2009-01-27 12:30:00,31.85,31.88,31.72,31.73,32600.0,24.1893,24.212,24.0905,24.0981,32600.0
2009-01-27 13:00:00,31.73,31.85,31.64,31.73,44400.0,24.0981,24.1893,24.0298,24.0981,44400.0
2009-01-27 13:30:00,31.7,31.8,31.7,31.78,41400.0,24.0753,24.1513,24.0753,24.1361,41400.0
2009-01-27 14:00:00,31.79,31.8,31.67,31.69,31400.0,24.1437,24.1513,24.0525,24.0677,31400.0
2009-01-27 14:30:00,31.68,31.83,31.66,31.78,45500.0,24.0601,24.1741,24.045,24.1361,45500.0
2009-01-27 15:00:00,31.78,31.82,31.65,31.77,61800.0,24.1361,24.1665,24.0374,24.1285,61800.0
2009-01-27 15:30:00,31.77,31.84,31.74,31.75,58600.0,24.1285,24.1817,24.1057,24.1133,58600.0
2009-01-28 09:30:00,32.15,32.36,32.0,32.12,50600.0,24.4171,24.5766,24.3032,24.3943,50600.0
2009-01-28 10:00:00,32.11,32.14,32.07,32.12,25100.0,24.3867,24.4095,24.3563,24.3943,25100.0
2009-01-28 10:30:00,32.13,32.29,32.11,32.19,47800.0,24.4019,24.5234,24.3867,24.4475,47800.0
2009-01-28 11:00:00,32.24,32.35,32.12,32.23,69200.0,24.4854,24.569,24.3943,24.4779,69200.0
2009-01-28 11:30:00,32.24,32.3,32.1,32.25,44400.0,24.4854,24.531,24.3791,24.493,44400.0
2009-01-28 12:00:00,32.25,32.25,32.1,32.15,31400.0,24.493,24.493,24.3791,24.4171,31400.0
2009-01-28 12:30:00,32.15,32.24,32.13,32.24,48700.0,24.4171,24.4854,24.4019,24.4854,48700.0
2009-01-28 13:00:00,32.23,32.34,32.23,32.32,34300.0,24.4779,24.5614,24.4779,24.5462,34300.0
2009-01-28 13:30:00,32.32,32.35,32.27,32.31,26700.0,24.5462,24.569,24.5082,24.5386,26700.0
2009-01-28 14:00:00,32.3,32.35,32.23,32.25,47100.0,24.531,24.569,24.4779,24.493,47100.0
2009-01-28 14:30:00,32.26,32.36,32.15,32.36,49500.0,24.5006,24.5766,24.4171,24.5766,49500.0
2009-01-28 15:00:00,32.36,32.49,32.15,32.27,105600.0,24.5766,24.6753,24.4171,24.5082,105600.0
2009-01-28 15:30:00,32.27,32.55,32.22,32.53,125100.0,24.5082,24.7209,24.4703,24.7057,125100.0
2009-01-29 09:30:00,31.96,32.5,31.96,32.3,72300.0,24.2728,24.6829,24.2728,24.531,72300.0
2009-01-29 10:00:00,32.29,32.45,32.19,32.45,50700.0,24.5234,24.6449,24.4475,24.6449,50700.0
2009-01-29 10:30:00,32.43,33.0,32.37,32.92,115800.0,24.6297,25.0626,24.5842,25.0019,115800.0
2009-01-29 11:00:00,32.92,33.0,32.91,32.96,47800.0,25.0019,25.0626,24.9943,25.0323,47800.0
2009-01-29 11:30:00,32.96,32.97,32.65,32.74,41500.0,25.0323,25.0399,24.7968,24.8652,41500.0
2009-01-29 12:00:00,32.74,32.8,32.54,32.79,34400.0,24.8652,24.9108,24.7133,24.9032,34400.0
2009-01-29 12:30:00,32.79,32.84,32.67,32.72,24500.0,24.9032,24.9411,24.812,24.85,24500.0
2009-01-29 13:00:00,32.73,32.9,32.67,32.89,46000.0,24.8576,24.9867,24.812,24.9791,46000.0
2009-01-29 13:30:00,32.87,32.91,32.75,32.91,40200.0,24.9639,24.9943,24.8728,24.9943,40200.0
2009-01-29 14:00:00,32.9,33.1,32.9,32.98,127100.0,24.9867,25.1386,24.9867,25.0475,127100.0
2009-01-29 14:30:00,32.98,33.12,32.91,32.97,63200.0,25.0475,25.1538,24.9943,25.0399,63200.0
2009-01-29 15:00:00,32.97,33.1,32.97,33.04,53700.0,25.0399,25.1386,25.0399,25.093,53700.0
2009-01-29 15:30:00,33.03,33.1,32.81,32.96,125600.0,25.0854,25.1386,24.9183,25.0323,125600.0
2009-01-30 09:30:00,32.69,33.32,32.69,33.0,90800.0,24.8272,25.3057,24.8272,25.0626,90800.0
2009-01-30 10:00:00,32.98,33.07,32.76,32.8,46600.0,25.0475,25.1158,24.8804,24.9108,46600.0
2009-01-30 10:30:00,32.8,33.16,32.79,33.14,55700.0,24.9108,25.1842,24.9032,25.169,55700.0
2009-01-30 11:00:00,33.15,33.19,32.92,32.96,24400.0,25.1766,25.2069,25.0019,25.0323,24400.0
2009-01-30 11:30:00,32.96,32.97,32.78,32.8,43300.0,25.0323,25.0399,24.8956,24.9108,43300.0
2009-01-30 12:00:00,32.81,32.91,32.8,32.89,16200.0,24.9183,24.9943,24.9108,24.9791,16200.0
2009-01-30 12:30:00,32.9,32.92,32.84,32.9,13200.0,24.9867,25.0019,24.9411,24.9867,13200.0
2009-01-30 13:00:00,32.89,33.07,32.81,32.88,22400.0,24.9791,25.1158,24.9183,24.9715,22400.0
2009-01-30 13:30:00,32.86,32.94,32.66,32.88,32900.0,24.9563,25.0171,24.8044,24.9715,32900.0
2009-01-30 14:00:00,32.89,32.91,32.5,32.68,59700.0,24.9791,24.9943,24.6829,24.8196,59700.0
2009-01-30 14:30:00,32.68,32.78,32.53,32.59,37700.0,24.8196,24.8956,24.7057,24.7513,37700.0
2009-01-30 15:00:00,32.58,32.65,32.39,32.47,75700.0,24.7437,24.7968,24.5994,24.6601,75700.0
2009-01-30 15:30:00,32.48,32.52,32.25,32.33,134600.0,24.6677,24.6981,24.493,24.5538,134600.0
2009-02-02 09:30:00,32.18,32.34,31.23,32.1,87000.0,24.4399,24.5614,23.7184,24.3791,87000.0
2009-02-02 10:00:00,32.12,32.81,32.09,32.46,66500.0,24.3943,24.9183,24.3715,24.6525,66500.0
2009-02-02 10:30:00,32.46,32.48,32.09,32.29,37300.0,24.6525,24.6677,24.3715,24.5234,37300.0
2009-02-02 11:00:00,32.31,32.72,32.13,32.7,97900.0,24.5386,24.85,24.4019,24.8348,97900.0
2009-02-02 11:30:00,32.7,32.8,32.48,32.61,81900.0,24.8348,24.9108,24.6677,24.7665,81900.0
2009-02-02 12:00:00,32.62,33.33,32.62,33.2,103000.0,24.774,25.3133,24.774,25.2145,103000.0
2009-02-02 12:30:00,33.2,33.49,33.06,33.39,63700.0,25.2145,25.4348,25.1082,25.3588,63700.0
2009-02-02 13:00:00,33.39,33.69,33.27,33.64,80800.0,25.3588,25.5867,25.2677,25.5487,80800.0
2009-02-02 13:30:00,33.65,33.67,33.26,33.41,57100.0,25.5563,25.5715,25.2601,25.374,57100.0
2009-02-02 14:00:00,33.44,33.44,33.15,33.26,61000.0,25.3968,25.3968,25.1766,25.2601,61000.0
2009-02-02 14:30:00,33.26,33.28,33.0,33.04,96100.0,25.2601,25.2753,25.0626,25.093,96100.0
2009-02-02 15:00:00,33.05,33.42,33.01,33.42,54600.0,25.1006,25.3816,25.0702,25.3816,54600.0
2009-02-02 15:30:00,33.44,33.6,33.33,33.33,113000.0,25.3968,25.5183,25.3133,25.3133,113000.0
2009-02-03 09:30:00,33.01,33.55,32.82,33.04,57800.0,25.0702,25.4804,24.9259,25.093,57800.0
2009-02-03 10:00:00,33.05,33.42,33.04,33.19,74400.0,25.1006,25.3816,25.093,25.2069,74400.0
2009-02-03 10:30:00,33.19,33.53,33.14,33.4,52500.0,25.2069,25.4652,25.169,25.3664,52500.0
2009-02-03 11:00:00,33.42,33.51,33.29,33.31,59000.0,25.3816,25.45,25.2829,25.2981,59000.0
2009-02-03 11:30:00,33.3,33.42,33.25,33.29,35900.0,25.2905,25.3816,25.2525,25.2829,35900.0
2009-02-03 12:00:00,33.3,33.46,33.27,33.36,25900.0,25.2905,25.412,25.2677,25.3361,25900.0
2009-02-03 12:30:00,33.36,33.43,33.25,33.26,34600.0,25.3361,25.3892,25.2525,25.2601,34600.0
2009-02-03 13:00:00,33.27,33.38,33.26,33.26,27900.0,25.2677,25.3512,25.2601,25.2601,27900.0
2009-02-03 13:30:00,33.27,33.37,33.07,33.2,45500.0,25.2677,25.3437,25.1158,25.2145,45500.0
2009-02-03 14:00:00,33.2,33.33,33.17,33.21,72400.0,25.2145,25.3133,25.1918,25.2221,72400.0
2009-02-03 14:30:00,33.19,33.4,33.17,33.21,50500.0,25.2069,25.3664,25.1918,25.2221,50500.0
2009-02-03 15:00:00,33.21,33.68,33.16,33.29,169900.0,25.2221,25.5791,25.1842,25.2829,169900.0
2009-02-03 15:30:00,33.29,33.38,33.07,33.27,155400.0,25.2829,25.3512,25.1158,25.2677,155400.0
2009-02-04 09:30:00,33.02,33.37,32.78,33.03,110700.0,25.0778,25.3437,24.8956,25.0854,110700.0
2009-02-04 10:00:00,33.04,33.38,33.01,33.3,63300.0,25.093,25.3512,25.0702,25.2905,63300.0
2009-02-04 10:30:00,33.3,33.48,33.29,33.44,51400.0,25.2905,25.4272,25.2829,25.3968,51400.0
2009-02-04 11:00:00,33.42,33.42,33.24,33.38,48000.0,25.3816,25.3816,25.2449,25.3512,48000.0
2009-02-04 11:30:00,33.35,33.41,33.17,33.21,27200.0,25.3285,25.374,25.1918,25.2221,27200.0
2009-02-04 12:00:00,33.21,33.35,33.07,33.22,32600.0,25.2221,25.3285,25.1158,25.2297,32600.0
2009-02-04 12:30:00,33.21,33.25,32.89,32.95,51600.0,25.2221,25.2525,24.9791,25.0247,51600.0
2009-02-04 13:00:00,32.95,33.08,32.87,32.96,64000.0,25.0247,25.1234,24.9639,25.0323,64000.0
2009-02-04 13:30:00,32.96,33.04,32.44,32.67,69500.0,25.0323,25.093,24.6373,24.812,69500.0
2009-02-04 14:00:00,32.69,32.79,32.46,32.61,63100.0,24.8272,24.9032,24.6525,24.7665,63100.0
2009-02-04 14:30:00,32.62,32.94,32.55,32.91,52600.0,24.774,25.0171,24.7209,24.9943,52600.0
2009-02-04 15:00:00,32.9,32.91,32.35,32.72,229400.0,24.9867,24.9943,24.569,24.85,229400.0
2009-02-04 15:30:00,32.73,32.74,32.39,32.52,215800.0,24.8576,24.8652,24.5994,24.6981,215800.0
2009-02-05 09:30:00,32.41,32.48,31.42,31.68,95600.0,24.6146,24.6677,23.8627,24.0601,95600.0
2009-02-05 10:00:00,31.68,32.17,31.63,32.14,65400.0,24.0601,24.4323,24.0222,24.4095,65400.0
2009-02-05 10:30:00,32.13,32.54,32.06,32.43,64200.0,24.4019,24.7133,24.3487,24.6297,64200.0
2009-02-05 11:00:00,32.45,32.64,32.27,32.45,40900.0,24.6449,24.7892,24.5082,24.6449,40900.0
2009-02-05 11:30:00,32.46,33.02,32.43,32.95,65800.0,24.6525,25.0778,24.6297,25.0247,65800.0
2009-02-05 12:00:00,32.95,33.23,32.88,32.93,59800.0,25.0247,25.2373,24.9715,25.0095,59800.0
2009-02-05 12:30:00,32.93,33.25,32.84,33.24,78900.0,25.0095,25.2525,24.9411,25.2449,78900.0
2009-02-05 13:00:00,33.25,33.6,33.14,33.16,130700.0,25.2525,25.5183,25.169,25.1842,130700.0
2009-02-05 13:30:00,33.16,33.3,33.01,33.15,37200.0,25.1842,25.2905,25.0702,25.1766,37200.0
2009-02-05 14:00:00,33.15,33.34,33.14,33.3,54700.0,25.1766,25.3209,25.169,25.2905,54700.0
2009-02-05 14:30:00,33.33,33.38,33.04,33.05,49900.0,25.3133,25.3512,25.093,25.1006,49900.0
2009-02-05 15:00:00,33.07,33.11,32.84,32.97,79400.0,25.1158,25.1462,24.9411,25.0399,79400.0
2009-02-05 15:30:00,32.99,33.02,32.83,32.9,181300.0,25.0551,25.0778,24.9335,24.9867,181300.0
2009-02-06 09:30:00,33.0,33.41,32.9,32.97,63200.0,25.0626,25.374,24.9867,25.0399,63200.0
2009-02-06 10:00:00,32.97,33.0,32.82,32.82,87400.0,25.0399,25.0626,24.9259,24.9259,87400.0
2009-02-06 10:30:00,32.8,32.8,32.44,32.64,64400.0,24.9108,24.9108,24.6373,24.7892,64400.0
2009-02-06 11:00:00,32.67,32.79,32.64,32.79,33500.0,24.812,24.9032,24.7892,24.9032,33500.0
2009-02-06 11:30:00,32.79,32.99,32.78,32.86,33800.0,24.9032,25.0551,24.8956,24.9563,33800.0
2009-02-06 12:00:00,32.87,33.01,32.82,32.98,59900.0,24.9639,25.0702,24.9259,25.0475,59900.0
2009-02-06 12:30:00,32.98,33.13,32.94,33.11,47300.0,25.0475,25.1614,25.0171,25.1462,47300.0
2009-02-06 13:00:00,33.13,33.47,33.08,33.45,44300.0,25.1614,25.4196,25.1234,25.4044,44300.0
2009-02-06 13:30:00,33.44,33.58,33.4,33.41,55600.0,25.3968,25.5031,25.3664,25.374,55600.0
2009-02-06 14:00:00,33.42,33.42,33.21,33.36,39200.0,25.3816,25.3816,25.2221,25.3361,39200.0
2009-02-06 14:30:00,33.4,33.46,33.04,33.26,45700.0,25.3664,25.412,25.093,25.2601,45700.0
2009-02-06 15:00:00,33.26,33.35,33.11,33.19,61500.0,25.2601,25.3285,25.1462,25.2069,61500.0
2009-02-06 15:30:00,33.25,33.5,33.22,33.35,112700.0,25.2525,25.4424,25.2297,25.3285,112700.0
2009-02-09 09:30:00,33.35,33.35,32.8,32.85,39800.0,25.3285,25.3285,24.9108,24.9487,39800.0
2009-02-09 10:00:00,32.88,32.94,32.76,32.78,20800.0,24.9715,25.0171,24.8804,24.8956,20800.0
2009-02-09 10:30:00,32.79,32.9,32.52,32.78,65400.0,24.9032,24.9867,24.6981,24.8956,65400.0
2009-02-09 11:00:00,32.75,32.75,32.52,32.6,28700.0,24.8728,24.8728,24.6981,24.7589,28700.0
2009-02-09 11:30:00,32.6,32.7,32.52,32.65,26900.0,24.7589,24.8348,24.6981,24.7968,26900.0
2009-02-09 12:00:00,32.65,32.82,32.63,32.82,22800.0,24.7968,24.9259,24.7816,24.9259,22800.0
2009-02-09 12:30:00,32.83,33.04,32.75,33.01,33300.0,24.9335,25.093,24.8728,25.0702,33300.0
2009-02-09 13:00:00,33.03,33.05,32.86,32.86,16500.0,25.0854,25.1006,24.9563,24.9563,16500.0
2009-02-09 13:30:00,32.88,32.89,32.78,32.88,14300.0,24.9715,24.9791,24.8956,24.9715,14300.0
2009-02-09 14:00:00,32.9,32.97,32.75,32.79,27700.0,24.9867,25.0399,24.8728,24.9032,27700.0
2009-02-09 14:30:00,32.79,32.8,32.64,32.77,28400.0,24.9032,24.9108,24.7892,24.888,28400.0
2009-02-09 15:00:00,32.78,33.0,32.76,32.96,34500.0,24.8956,25.0626,24.8804,25.0323,34500.0
2009-02-09 15:30:00,32.96,33.06,32.9,33.0,61500.0,25.0323,25.1082,24.9867,25.0626,61500.0
2009-02-10 09:30:00,32.82,33.15,32.65,32.7,56600.0,24.9259,25.1766,24.7968,24.8348,56600.0
2009-02-10 10:00:00,32.68,32.73,32.24,32.28,64300.0,24.8196,24.8576,24.4854,24.5158,64300.0
2009-02-10 10:30:00,32.27,32.51,32.25,32.47,24000.0,24.5082,24.6905,24.493,24.6601,24000.0
2009-02-10 11:00:00,32.47,32.64,32.1,32.28,39200.0,24.6601,24.7892,24.3791,24.5158,39200.0
2009-02-10 11:30:00,32.25,32.25,31.65,32.16,77900.0,24.493,24.493,24.0374,24.4247,77900.0
2009-02-10 12:00:00,32.15,32.4,32.1,32.11,28200.0,24.4171,24.607,24.3791,24.3867,28200.0
2009-02-10 12:30:00,32.1,32.25,32.03,32.12,23100.0,24.3791,24.493,24.326,24.3943,23100.0
2009-02-10 13:00:00,32.11,32.11,31.91,31.91,21200.0,24.3867,24.3867,24.2348,24.2348,21200.0
2009-02-10 13:30:00,31.9,32.04,31.83,31.93,35600.0,24.2272,24.3336,24.1741,24.25,35600.0
2009-02-10 14:00:00,31.93,32.16,31.81,31.84,24100.0,24.25,24.4247,24.1589,24.1817,24100.0
2009-02-10 14:30:00,31.85,31.88,31.58,31.58,56600.0,24.1893,24.212,23.9842,23.9842,56600.0
2009-02-10 15:00:00,31.57,31.86,31.57,31.81,44900.0,23.9766,24.1968,23.9766,24.1589,44900.0
2009-02-10 15:30:00,31.83,32.09,31.63,31.81,133900.0,24.1741,24.3715,24.0222,24.1589,133900.0
2009-02-11 09:30:00,31.78,32.51,31.75,32.06,59600.0,24.1361,24.6905,24.1133,24.3487,59600.0
2009-02-11 10:00:00,32.02,32.13,31.69,31.72,22500.0,24.3184,24.4019,24.0677,24.0905,22500.0
2009-02-11 10:30:00,31.7,32.14,31.7,32.12,20200.0,24.0753,24.4095,24.0753,24.3943,20200.0
2009-02-11 11:00:00,32.13,32.21,31.89,32.11,23500.0,24.4019,24.4627,24.2196,24.3867,23500.0
2009-02-11 11:30:00,32.13,32.19,31.97,32.04,29000.0,24.4019,24.4475,24.2804,24.3336,29000.0
2009-02-11 12:00:00,31.97,32.05,31.87,31.88,15200.0,24.2804,24.3411,24.2044,24.212,15200.0
2009-02-11 12:30:00,31.87,32.0,31.8,31.8,10600.0,24.2044,24.3032,24.1513,24.1513,10600.0
2009-02-11 13:00:00,31.82,31.9,31.78,31.83,12100.0,24.1665,24.2272,24.1361,24.1741,12100.0
2009-02-11 13:30:00,31.8,31.8,31.41,31.47,26900.0,24.1513,24.1513,23.8551,23.9007,26900.0
2009-02-11 14:00:00,31.47,31.77,31.47,31.72,15400.0,23.9007,24.1285,23.9007,24.0905,15400.0
2009-02-11 14:30:00,31.71,32.13,31.67,32.06,34900.0,24.0829,24.4019,24.0525,24.3487,34900.0
2009-02-11 15:00:00,32.04,32.07,31.83,31.96,29200.0,24.3336,24.3563,24.1741,24.2728,29200.0
2009-02-11 15:30:00,31.93,32.03,31.73,31.91,46800.0,24.25,24.326,24.0981,24.2348,46800.0
2009-02-12 09:30:00,31.62,32.29,31.51,32.01,65800.0,24.0146,24.5234,23.931,24.3108,65800.0
2009-02-12 10:00:00,32.0,32.29,31.85,32.22,29200.0,24.3032,24.5234,24.1893,24.4703,29200.0
2009-02-12 10:30:00,32.24,32.43,32.16,32.28,32100.0,24.4854,24.6297,24.4247,24.5158,32100.0
2009-02-12 11:00:00,32.25,32.41,32.2,32.23,21700.0,24.493,24.6146,24.4551,24.4779,21700.0
2009-02-12 11:30:00,32.23,32.41,32.18,32.35,23800.0,24.4779,24.6146,24.4399,24.569,23800.0
2009-02-12 12:00:00,32.36,32.47,32.32,32.4,27800.0,24.5766,24.6601,24.5462,24.607,27800.0
2009-02-12 12:30:00,32.4,32.4,32.31,32.37,9400.0,24.607,24.607,24.5386,24.5842,9400.0
2009-02-12 13:00:00,32.37,32.37,32.18,32.2,21700.0,24.5842,24.5842,24.4399,24.4551,21700.0
2009-02-12 13:30:00,32.22,32.33,32.05,32.29,23900.0,24.4703,24.5538,24.3411,24.5234,23900.0
2009-02-12 14:00:00,32.28,32.43,32.14,32.37,25100.0,24.5158,24.6297,24.4095,24.5842,25100.0
2009-02-12 14:30:00,32.34,32.38,32.01,32.01,31000.0,24.5614,24.5918,24.3108,24.3108,31000.0
2009-02-12 15:00:00,32.0,32.5,31.83,32.5,81300.0,24.3032,24.6829,24.1741,24.6829,81300.0
2009-02-12 15:30:00,32.49,32.88,32.38,32.78,132600.0,24.6753,24.9715,24.5918,24.8956,132600.0
2009-02-13 09:30:00,32.88,33.0,32.54,32.85,25500.0,24.9715,25.0626,24.7133,24.9487,25500.0
2009-02-13 10:00:00,32.86,32.99,32.85,32.95,12200.0,24.9563,25.0551,24.9487,25.0247,12200.0
2009-02-13 10:30:00,32.98,33.25,32.98,33.23,34400.0,25.0475,25.2525,25.0475,25.2373,34400.0
2009-02-13 11:00:00,33.22,33.23,32.89,33.15,19800.0,25.2297,25.2373,24.9791,25.1766,19800.0
2009-02-13 11:30:00,33.15,33.28,33.02,33.06,14500.0,25.1766,25.2753,25.0778,25.1082,14500.0
2009-02-13 12:00:00,33.05,33.21,33.05,33.19,9800.0,25.1006,25.2221,25.1006,25.2069,9800.0
2009-02-13 12:30:00,33.17,33.19,32.94,33.01,18900.0,25.1918,25.2069,25.0171,25.0702,18900.0
2009-02-13 13:00:00,33.01,33.28,33.01,33.28,32500.0,25.0702,25.2753,25.0702,25.2753,32500.0
2009-02-13 13:30:00,33.27,33.57,33.22,33.55,52300.0,25.2677,25.4955,25.2297,25.4804,52300.0
2009-02-13 14:00:00,33.56,33.59,33.37,33.42,30600.0,25.488,25.5107,25.3437,25.3816,30600.0
2009-02-13 14:30:00,33.42,33.48,33.25,33.29,35800.0,25.3816,25.4272,25.2525,25.2829,35800.0
2009-02-13 15:00:00,33.33,33.43,32.99,33.27,43200.0,25.3133,25.3892,25.0551,25.2677,43200.0
2009-02-13 15:30:00,33.29,33.4,33.03,33.03,91300.0,25.2829,25.3664,25.0854,25.0854,91300.0
2009-02-17 09:30:00,32.53,32.53,31.5,31.96,125900.0,24.7057,24.7057,23.9234,24.2728,125900.0
2009-02-17 10:00:00,31.96,32.31,31.73,32.25,51600.0,24.2728,24.5386,24.0981,24.493,51600.0
2009-02-17 10:30:00,32.24,32.27,31.84,31.9,55700.0,24.4854,24.5082,24.1817,24.2272,55700.0
2009-02-17 11:00:00,31.83,31.9,31.66,31.81,22200.0,24.1741,24.2272,24.045,24.1589,22200.0
2009-02-17 11:30:00,31.8,31.85,31.55,31.68,22100.0,24.1513,24.1893,23.9614,24.0601,22100.0
2009-02-17 12:00:00,31.74,31.82,31.62,31.73,12800.0,24.1057,24.1665,24.0146,24.0981,12800.0
2009-02-17 12:30:00,31.76,31.81,31.56,31.78,42800.0,24.1209,24.1589,23.969,24.1361,42800.0
2009-02-17 13:00:00,31.75,31.83,31.66,31.73,19000.0,24.1133,24.1741,24.045,24.0981,19000.0
2009-02-17 13:30:00,31.76,32.1,31.66,32.05,32200.0,24.1209,24.3791,24.045,24.3411,32200.0
2009-02-17 14:00:00,32.04,32.22,32.01,32.1,32100.0,24.3336,24.4703,24.3108,24.3791,32100.0
2009-02-17 14:30:00,32.11,32.2,32.06,32.15,58100.0,24.3867,24.4551,24.3487,24.4171,58100.0
2009-02-17 15:00:00,32.15,32.19,32.0,32.1,70000.0,24.4171,24.4475,24.3032,24.3791,70000.0
2009-02-17 15:30:00,32.11,32.53,32.0,32.0,153200.0,24.3867,24.7057,24.3032,24.3032,153200.0
2009-02-18 09:30:00,32.46,32.46,31.85,31.87,63400.0,24.6525,24.6525,24.1893,24.2044,63400.0
2009-02-18 10:00:00,31.85,31.98,31.57,31.92,36600.0,24.1893,24.288,23.9766,24.2424,36600.0
2009-02-18 10:30:00,31.95,31.98,31.81,31.86,33600.0,24.2652,24.288,24.1589,24.1968,33600.0
2009-02-18 11:00:00,31.86,32.09,31.85,32.05,29900.0,24.1968,24.3715,24.1893,24.3411,29900.0
2009-02-18 11:30:00,32.03,32.05,31.78,31.79,24900.0,24.326,24.3411,24.1361,24.1437,24900.0
2009-02-18 12:00:00,31.79,31.96,31.74,31.75,25400.0,24.1437,24.2728,24.1057,24.1133,25400.0
2009-02-18 12:30:00,31.78,32.0,31.78,31.97,44200.0,24.1361,24.3032,24.1361,24.2804,44200.0
2009-02-18 13:00:00,31.99,32.07,31.86,31.88,41300.0,24.2956,24.3563,24.1968,24.212,41300.0
2009-02-18 13:30:00,31.87,31.88,31.65,31.71,39500.0,24.2044,24.212,24.0374,24.0829,39500.0
2009-02-18 14:00:00,31.74,31.95,31.67,31.75,53300.0,24.1057,24.2652,24.0525,24.1133,53300.0
2009-02-18 14:30:00,31.75,31.81,31.53,31.76,74400.0,24.1133,24.1589,23.9462,24.1209,74400.0
2009-02-18 15:00:00,31.77,31.82,31.59,31.63,98100.0,24.1285,24.1665,23.9918,24.0222,98100.0
2009-02-18 15:30:00,31.64,31.68,31.46,31.46,141200.0,24.0298,24.0601,23.8931,23.8931,141200.0
2009-02-19 09:30:00,31.96,32.16,31.75,31.78,56700.0,24.2728,24.4247,24.1133,24.1361,56700.0
2009-02-19 10:00:00,31.75,31.9,31.63,31.67,52400.0,24.1133,24.2272,24.0222,24.0525,52400.0
2009-02-19 10:30:00,31.69,31.69,31.39,31.6,48900.0,24.0677,24.0677,23.8399,23.9994,48900.0
2009-02-19 11:00:00,31.64,31.7,31.49,31.63,48300.0,24.0298,24.0753,23.9158,24.0222,48300.0
2009-02-19 11:30:00,31.63,31.65,31.32,31.32,58700.0,24.0222,24.0374,23.7867,23.7867,58700.0
2009-02-19 12:00:00,31.31,31.33,30.84,31.02,111100.0,23.7791,23.7943,23.4222,23.5589,111100.0
2009-02-19 12:30:00,31.07,31.19,31.05,31.07,29200.0,23.5969,23.688,23.5817,23.5969,29200.0
2009-02-19 13:00:00,31.09,31.17,30.85,30.93,60300.0,23.6121,23.6728,23.4298,23.4905,60300.0
2009-02-19 13:30:00,30.92,30.94,30.41,30.56,124200.0,23.4829,23.4981,23.0956,23.2095,124200.0
2009-02-19 14:00:00,30.56,30.71,30.31,30.43,75400.0,23.2095,23.3235,23.0197,23.1108,75400.0
2009-02-19 14:30:00,30.42,30.42,29.56,29.94,310700.0,23.1032,23.1032,22.4501,22.7387,310700.0
2009-02-19 15:00:00,29.95,29.99,29.06,29.52,305100.0,22.7463,22.7766,22.0703,22.4197,305100.0
2009-02-19 15:30:00,29.46,29.89,29.25,29.28,553600.0,22.3741,22.7007,22.2146,22.2374,553600.0
2009-02-20 09:30:00,28.99,29.85,28.27,29.7,205000.0,22.0172,22.6703,21.4703,22.5564,205000.0
2009-02-20 10:00:00,29.74,29.75,29.21,29.42,90000.0,22.5868,22.5944,22.1842,22.3437,90000.0
2009-02-20 10:30:00,29.42,29.45,29.29,29.31,73800.0,22.3437,22.3665,22.245,22.2602,73800.0
2009-02-20 11:00:00,29.33,29.34,29.13,29.23,61800.0,22.2754,22.283,22.1235,22.1994,61800.0
2009-02-20 11:30:00,29.22,29.32,29.17,29.2,50600.0,22.1918,22.2678,22.1539,22.1766,50600.0
2009-02-20 12:00:00,29.18,29.24,29.08,29.12,45400.0,22.1615,22.207,22.0855,22.1159,45400.0
2009-02-20 12:30:00,29.13,29.18,28.86,28.87,91400.0,22.1235,22.1615,21.9184,21.926,91400.0
2009-02-20 13:00:00,28.86,28.92,28.53,28.89,120800.0,21.9184,21.964,21.6678,21.9412,120800.0
2009-02-20 13:30:00,28.89,29.23,28.85,29.07,72100.0,21.9412,22.1994,21.9108,22.0779,72100.0
2009-02-20 14:00:00,29.06,29.26,28.94,29.16,94600.0,22.0703,22.2222,21.9792,22.1463,94600.0
2009-02-20 14:30:00,29.15,29.64,29.12,29.29,100600.0,22.1387,22.5108,22.1159,22.245,100600.0
2009-02-20 15:00:00,29.25,29.42,29.15,29.26,93000.0,22.2146,22.3437,22.1387,22.2222,93000.0
2009-02-20 15:30:00,29.3,29.35,29.16,29.31,150900.0,22.2526,22.2906,22.1463,22.2602,150900.0
2009-02-23 09:30:00,29.41,29.82,29.33,29.54,47900.0,22.3361,22.6475,22.2754,22.4349,47900.0
2009-02-23 10:00:00,29.51,29.55,29.31,29.45,29600.0,22.4121,22.4425,22.2602,22.3665,29600.0
2009-02-23 10:30:00,29.49,29.49,29.17,29.26,33100.0,22.3969,22.3969,22.1539,22.2222,33100.0
2009-02-23 11:00:00,29.23,29.46,29.2,29.2,30000.0,22.1994,22.3741,22.1766,22.1766,30000.0
2009-02-23 11:30:00,29.2,29.2,29.0,29.03,45300.0,22.1766,22.1766,22.0248,22.0475,45300.0
2009-02-23 12:00:00,29.02,29.08,28.97,29.04,21500.0,22.0399,22.0855,22.002,22.0551,21500.0
2009-02-23 12:30:00,29.03,29.09,28.99,28.99,15100.0,22.0475,22.0931,22.0172,22.0172,15100.0
2009-02-23 13:00:00,28.99,29.07,28.94,29.01,20600.0,22.0172,22.0779,21.9792,22.0323,20600.0
2009-02-23 13:30:00,29.01,29.32,28.99,29.28,70200.0,22.0323,22.2678,22.0172,22.2374,70200.0
2009-02-23 14:00:00,29.26,29.37,29.16,29.31,30400.0,22.2222,22.3058,22.1463,22.2602,30400.0
2009-02-23 14:30:00,29.35,29.35,28.84,28.9,51000.0,22.2906,22.2906,21.9032,21.9488,51000.0
2009-02-23 15:00:00,28.87,29.04,28.8,28.94,69100.0,21.926,22.0551,21.8729,21.9792,69100.0
2009-02-23 15:30:00,28.9,29.02,28.61,28.67,120200.0,21.9488,22.0399,21.7286,21.7741,120200.0
2009-02-24 09:30:00,29.1,29.89,29.03,29.57,107300.0,22.1007,22.7007,22.0475,22.4577,107300.0
2009-02-24 10:00:00,29.6,29.71,29.29,29.57,37300.0,22.4804,22.564,22.245,22.4577,37300.0
2009-02-24 10:30:00,29.62,29.99,29.58,29.85,36500.0,22.4956,22.7766,22.4652,22.6703,36500.0
2009-02-24 11:00:00,29.86,30.17,29.69,30.17,65300.0,22.6779,22.9133,22.5488,22.9133,65300.0
2009-02-24 11:30:00,30.15,30.18,29.88,29.88,35200.0,22.8981,22.9209,22.6931,22.6931,35200.0
2009-02-24 12:00:00,29.92,29.99,29.76,29.91,16600.0,22.7235,22.7766,22.602,22.7159,16600.0
2009-02-24 12:30:00,29.93,30.08,29.88,30.04,12400.0,22.7311,22.845,22.6931,22.8146,12400.0
2009-02-24 13:00:00,30.03,30.09,29.86,30.08,23500.0,22.807,22.8526,22.6779,22.845,23500.0
2009-02-24 13:30:00,30.08,30.25,30.08,30.23,28600.0,22.845,22.9741,22.845,22.9589,28600.0
2009-02-24 14:00:00,30.19,30.47,30.14,30.45,37400.0,22.9285,23.1412,22.8906,23.126,37400.0
2009-02-24 14:30:00,30.44,30.46,30.08,30.28,77100.0,23.1184,23.1336,22.845,22.9969,77100.0
2009-02-24 15:00:00,30.27,30.46,30.15,30.33,60900.0,22.9893,23.1336,22.8981,23.0349,60900.0
2009-02-24 15:30:00,30.34,30.43,30.23,30.32,98000.0,23.0424,23.1108,22.9589,23.0273,98000.0
2009-02-25 09:30:00,30.07,30.35,29.91,30.09,42300.0,22.8374,23.05,22.7159,22.8526,42300.0
2009-02-25 10:00:00,30.05,30.13,29.93,30.13,31700.0,22.8222,22.883,22.7311,22.883,31700.0
2009-02-25 10:30:00,30.13,30.29,29.71,29.79,109900.0,22.883,23.0045,22.564,22.6247,109900.0
2009-02-25 11:00:00,29.8,29.92,29.76,29.77,46300.0,22.6323,22.7235,22.602,22.6095,46300.0
2009-02-25 11:30:00,29.78,29.92,29.62,29.62,72200.0,22.6171,22.7235,22.4956,22.4956,72200.0
2009-02-25 12:00:00,29.63,29.78,29.44,29.45,34400.0,22.5032,22.6171,22.3589,22.3665,34400.0
2009-02-25 12:30:00,29.48,29.66,29.35,29.64,33700.0,22.3893,22.526,22.2906,22.5108,33700.0
2009-02-25 13:00:00,29.63,29.8,29.55,29.61,47000.0,22.5032,22.6323,22.4425,22.488,47000.0
2009-02-25 13:30:00,29.58,29.97,29.58,29.94,36000.0,22.4652,22.7614,22.4652,22.7387,36000.0
2009-02-25 14:00:00,29.96,30.0,29.77,29.99,50300.0,22.7538,22.7842,22.6095,22.7766,50300.0
2009-02-25 14:30:00,30.0,30.18,29.93,30.14,55900.0,22.7842,22.9209,22.7311,22.8906,55900.0
2009-02-25 15:00:00,30.14,30.54,30.07,30.46,101300.0,22.8906,23.1943,22.8374,23.1336,101300.0
2009-02-25 15:30:00,30.49,30.52,29.97,29.99,111900.0,23.1564,23.1792,22.7614,22.7766,111900.0
2009-02-26 09:30:00,30.45,30.72,29.92,30.15,72300.0,23.126,23.331,22.7235,22.8981,72300.0
2009-02-26 10:00:00,30.12,30.27,29.92,30.12,40400.0,22.8754,22.9893,22.7235,22.8754,40400.0
2009-02-26 10:30:00,30.11,30.15,29.95,30.09,29500.0,22.8678,22.8981,22.7463,22.8526,29500.0
2009-02-26 11:00:00,30.1,30.1,29.91,29.91,33300.0,22.8602,22.8602,22.7159,22.7159,33300.0
2009-02-26 11:30:00,29.91,29.99,29.76,29.99,21500.0,22.7159,22.7766,22.602,22.7766,21500.0
2009-02-26 12:00:00,30.0,30.04,29.81,29.88,43100.0,22.7842,22.8146,22.6399,22.6931,43100.0
2009-02-26 12:30:00,29.89,30.0,29.84,29.87,14200.0,22.7007,22.7842,22.6627,22.6855,14200.0
2009-02-26 13:00:00,29.87,29.91,29.71,29.86,17600.0,22.6855,22.7159,22.564,22.6779,17600.0
2009-02-26 13:30:00,29.86,29.99,29.8,29.92,12800.0,22.6779,22.7766,22.6323,22.7235,12800.0
2009-02-26 14:00:00,29.91,29.95,29.77,29.92,18900.0,22.7159,22.7463,22.6095,22.7235,18900.0
2009-02-26 14:30:00,29.93,29.94,29.41,29.49,39700.0,22.7311,22.7387,22.3361,22.3969,39700.0
2009-02-26 15:00:00,29.5,29.5,29.25,29.31,61000.0,22.4045,22.4045,22.2146,22.2602,61000.0
2009-02-26 15:30:00,29.32,29.55,29.25,29.25,88600.0,22.2678,22.4425,22.2146,22.2146,88600.0
2009-02-27 09:30:00,28.95,29.96,28.8,29.9,121100.0,21.9868,22.7538,21.8729,22.7083,121100.0
2009-02-27 10:00:00,29.9,30.1,29.62,29.8,50200.0,22.7083,22.8602,22.4956,22.6323,50200.0
2009-02-27 10:30:00,29.82,29.83,29.6,29.66,83300.0,22.6475,22.6551,22.4804,22.526,83300.0
2009-02-27 11:00:00,29.67,29.8,29.49,29.57,39900.0,22.5336,22.6323,22.3969,22.4577,39900.0
2009-02-27 11:30:00,29.61,29.77,29.53,29.71,25500.0,22.488,22.6095,22.4273,22.564,25500.0
2009-02-27 12:00:00,29.72,29.77,29.55,29.6,21100.0,22.5716,22.6095,22.4425,22.4804,21100.0
2009-02-27 12:30:00,29.6,29.65,29.5,29.56,18500.0,22.4804,22.5184,22.4045,22.4501,18500.0
2009-02-27 13:00:00,29.56,29.65,29.54,29.64,39400.0,22.4501,22.5184,22.4349,22.5108,39400.0
2009-02-27 13:30:00,29.65,29.95,29.41,29.84,51400.0,22.5184,22.7463,22.3361,22.6627,51400.0
2009-02-27 14:00:00,29.83,30.05,29.74,29.77,24200.0,22.6551,22.8222,22.5868,22.6095,24200.0
2009-02-27 14:30:00,29.74,29.93,29.7,29.85,36300.0,22.5868,22.7311,22.5564,22.6703,36300.0
2009-02-27 15:00:00,29.84,29.86,29.48,29.48,108900.0,22.6627,22.6779,22.3893,22.3893,108900.0
2009-02-27 15:30:00,29.47,29.73,29.37,29.39,105000.0,22.3817,22.5792,22.3058,22.3209,105000.0
2009-03-02 09:30:00,29.26,29.52,29.07,29.13,96900.0,22.2222,22.4197,22.0779,22.1235,96900.0
2009-03-02 10:00:00,29.17,29.34,28.64,28.74,125400.0,22.1539,22.283,21.7513,21.8273,125400.0
2009-03-02 10:30:00,28.77,28.84,28.65,28.81,40600.0,21.8501,21.9032,21.7589,21.8805,40600.0
2009-03-02 11:00:00,28.83,28.92,28.74,28.74,32100.0,21.8956,21.964,21.8273,21.8273,32100.0
2009-03-02 11:30:00,28.73,28.76,28.63,28.64,37600.0,21.8197,21.8425,21.7437,21.7513,37600.0
2009-03-02 12:00:00,28.64,28.74,28.45,28.49,52000.0,21.7513,21.8273,21.607,21.6374,52000.0
2009-03-02 12:30:00,28.49,28.55,28.41,28.5,44600.0,21.6374,21.683,21.5767,21.645,44600.0
2009-03-02 13:00:00,28.49,28.63,28.48,28.51,31000.0,21.6374,21.7437,21.6298,21.6526,31000.0
2009-03-02 13:30:00,28.51,28.72,28.42,28.71,46500.0,21.6526,21.8121,21.5843,21.8045,46500.0
2009-03-02 14:00:00,28.7,28.81,28.5,28.53,65700.0,21.7969,21.8805,21.645,21.6678,65700.0
2009-03-02 14:30:00,28.53,28.8,28.5,28.73,60700.0,21.6678,21.8729,21.645,21.8197,60700.0
2009-03-02 15:00:00,28.72,28.81,28.55,28.8,97800.0,21.8121,21.8805,21.683,21.8729,97800.0
2009-03-02 15:30:00,28.78,28.88,28.54,28.7,237100.0,21.8577,21.9336,21.6754,21.7969,237100.0
2009-03-03 09:30:00,26.0,27.43,25.5,26.0,567200.0,19.7463,20.8324,19.3666,19.7463,567200.0
2009-03-03 10:00:00,26.0,26.45,25.29,25.3,481600.0,19.7463,20.0881,19.2071,19.2147,481600.0
2009-03-03 10:30:00,25.31,26.16,25.25,25.91,444200.0,19.2223,19.8678,19.1767,19.678,444200.0
2009-03-03 11:00:00,25.92,26.0,25.32,25.66,205700.0,19.6856,19.7463,19.2299,19.4881,205700.0
2009-03-03 11:30:00,25.67,25.68,25.14,25.29,201000.0,19.4957,19.5033,19.0932,19.2071,201000.0
2009-03-03 12:00:00,25.27,25.38,24.32,24.55,299300.0,19.1919,19.2755,18.4704,18.6451,299300.0
2009-03-03 12:30:00,24.55,24.78,24.3,24.66,176600.0,18.6451,18.8198,18.4552,18.7286,176600.0
2009-03-03 13:00:00,24.69,25.0,24.54,24.72,158700.0,18.7514,18.9869,18.6375,18.7742,158700.0
2009-03-03 13:30:00,24.73,24.75,24.54,24.61,138600.0,18.7818,18.797,18.6375,18.6907,138600.0
2009-03-03 14:00:00,24.57,24.81,24.48,24.6,167100.0,18.6603,18.8426,18.5919,18.6831,167100.0
2009-03-03 14:30:00,24.57,24.7,23.63,23.72,321100.0,18.6603,18.759,17.9464,18.0147,321100.0
2009-03-03 15:00:00,23.72,23.77,22.83,22.86,495300.0,18.0147,18.0527,17.3388,17.3616,495300.0
2009-03-03 15:30:00,22.86,23.58,22.81,23.27,587500.0,17.3616,17.9084,17.3236,17.673,587500.0
2009-03-04 09:30:00,23.39,24.17,23.25,23.91,246800.0,17.7641,18.3565,17.6578,18.159,246800.0
2009-03-04 10:00:00,23.92,24.11,23.89,24.04,156500.0,18.1666,18.3109,18.1438,18.2578,156500.0
2009-03-04 10:30:00,24.03,24.15,23.71,23.86,163300.0,18.2502,18.3413,18.0071,18.1211,163300.0
2009-03-04 11:00:00,23.83,23.96,23.78,23.87,76100.0,18.0983,18.197,18.0603,18.1286,76100.0
2009-03-04 11:30:00,23.87,24.07,23.86,23.95,94900.0,18.1286,18.2805,18.1211,18.1894,94900.0
2009-03-04 12:00:00,23.95,23.99,23.78,23.95,56200.0,18.1894,18.2198,18.0603,18.1894,56200.0
2009-03-04 12:30:00,23.96,24.0,23.8,23.9,66400.0,18.197,18.2274,18.0755,18.1514,66400.0
2009-03-04 13:00:00,23.9,24.0,23.79,23.97,61400.0,18.1514,18.2274,18.0679,18.2046,61400.0
2009-03-04 13:30:00,23.98,24.05,23.94,24.01,96000.0,18.2122,18.2654,18.1818,18.235,96000.0
2009-03-04 14:00:00,24.0,24.08,23.95,24.06,80500.0,18.2274,18.2881,18.1894,18.2729,80500.0
2009-03-04 14:30:00,24.06,24.2,24.05,24.2,127100.0,18.2729,18.3793,18.2654,18.3793,127100.0
2009-03-04 15:00:00,24.2,24.29,24.12,24.28,87200.0,18.3793,18.4476,18.3185,18.44,87200.0
2009-03-04 15:30:00,24.29,24.29,23.73,23.82,237800.0,18.4476,18.4476,18.0223,18.0907,237800.0
2009-03-05 09:30:00,23.4,23.73,22.87,23.36,193900.0,17.7717,18.0223,17.3692,17.7413,193900.0
2009-03-05 10:00:00,23.35,23.4,23.01,23.17,82500.0,17.7337,17.7717,17.4755,17.597,82500.0
2009-03-05 10:30:00,23.18,23.37,22.92,22.96,54300.0,17.6046,17.7489,17.4071,17.4375,54300.0
2009-03-05 11:00:00,22.97,23.04,22.36,22.47,111700.0,17.4451,17.4983,16.9818,17.0654,111700.0
2009-03-05 11:30:00,22.49,22.78,22.47,22.6,72000.0,17.0806,17.3008,17.0654,17.1641,72000.0
2009-03-05 12:00:00,22.63,22.65,22.37,22.64,52900.0,17.1869,17.2021,16.9894,17.1945,52900.0
2009-03-05 12:30:00,22.64,22.77,22.56,22.61,29100.0,17.1945,17.2932,17.1337,17.1717,29100.0
2009-03-05 13:00:00,22.6,22.7,22.5,22.56,18300.0,17.1641,17.2401,17.0882,17.1337,18300.0
2009-03-05 13:30:00,22.55,22.67,22.49,22.65,45700.0,17.1261,17.2173,17.0806,17.2021,45700.0
2009-03-05 14:00:00,22.64,22.64,22.37,22.46,55000.0,17.1945,17.1945,16.9894,17.0578,55000.0
2009-03-05 14:30:00,22.47,22.73,22.42,22.6,90200.0,17.0654,17.2628,17.0274,17.1641,90200.0
2009-03-05 15:00:00,22.61,22.88,22.59,22.63,69900.0,17.1717,17.3768,17.1565,17.1869,69900.0
2009-03-05 15:30:00,22.62,22.7,22.45,22.52,176400.0,17.1793,17.2401,17.0502,17.1034,176400.0
2009-03-06 09:30:00,22.97,22.98,21.9,21.92,123200.0,17.4451,17.4527,16.6325,16.6477,123200.0
2009-03-06 10:00:00,21.96,22.01,21.22,21.33,121500.0,16.6781,16.716,16.116,16.1996,121500.0
2009-03-06 10:30:00,21.33,21.38,20.89,20.9,96200.0,16.1996,16.2376,15.8654,15.873,96200.0
2009-03-06 11:00:00,20.9,21.21,20.58,20.96,157700.0,15.873,16.1084,15.63,15.9186,157700.0
2009-03-06 11:30:00,20.95,21.1,20.88,20.97,68000.0,15.911,16.0249,15.8578,15.9262,68000.0
2009-03-06 12:00:00,20.97,21.12,20.97,21.05,83600.0,15.9262,16.0401,15.9262,15.9869,83600.0
2009-03-06 12:30:00,21.05,21.11,20.96,21.01,56600.0,15.9869,16.0325,15.9186,15.9566,56600.0
2009-03-06 13:00:00,21.01,21.02,20.88,20.97,42700.0,15.9566,15.9641,15.8578,15.9262,42700.0
2009-03-06 13:30:00,20.96,20.96,20.86,20.91,47400.0,15.9186,15.9186,15.8426,15.8806,47400.0
2009-03-06 14:00:00,20.93,21.08,20.92,21.07,60100.0,15.8958,16.0097,15.8882,16.0021,60100.0
2009-03-06 14:30:00,21.06,21.08,20.64,20.65,111300.0,15.9945,16.0097,15.6755,15.6831,111300.0
2009-03-06 15:00:00,20.65,20.96,20.65,20.91,112700.0,15.6831,15.9186,15.6831,15.8806,112700.0
2009-03-06 15:30:00,20.91,21.39,20.86,21.33,236100.0,15.8806,16.2452,15.8426,16.1996,236100.0
2009-03-09 09:30:00,21.03,21.62,20.43,21.42,139100.0,15.9717,16.4198,15.5161,16.2679,139100.0
2009-03-09 10:00:00,21.42,21.66,21.4,21.42,44700.0,16.2679,16.4502,16.2527,16.2679,44700.0
2009-03-09 10:30:00,21.42,21.53,21.3,21.34,47400.0,16.2679,16.3515,16.1768,16.2072,47400.0
2009-03-09 11:00:00,21.33,21.56,21.18,21.54,87100.0,16.1996,16.3743,16.0857,16.3591,87100.0
2009-03-09 11:30:00,21.55,21.55,21.43,21.53,46400.0,16.3667,16.3667,16.2755,16.3515,46400.0
2009-03-09 12:00:00,21.53,21.56,21.5,21.51,38900.0,16.3515,16.3743,16.3287,16.3363,38900.0
2009-03-09 12:30:00,21.51,21.55,21.42,21.53,46900.0,16.3363,16.3667,16.2679,16.3515,46900.0
2009-03-09 13:00:00,21.52,21.52,21.45,21.48,36500.0,16.3439,16.3439,16.2907,16.3135,36500.0
2009-03-09 13:30:00,21.46,21.54,21.45,21.47,54700.0,16.2983,16.3591,16.2907,16.3059,54700.0
2009-03-09 14:00:00,21.49,21.62,21.44,21.49,62400.0,16.3211,16.4198,16.2831,16.3211,62400.0
2009-03-09 14:30:00,21.49,21.6,21.41,21.49,85900.0,16.3211,16.4046,16.2603,16.3211,85900.0
2009-03-09 15:00:00,21.5,21.57,21.3,21.38,101900.0,16.3287,16.3819,16.1768,16.2376,101900.0
2009-03-09 15:30:00,21.34,21.43,21.04,21.14,174700.0,16.2072,16.2755,15.9793,16.0553,174700.0
2009-03-10 09:30:00,21.49,22.17,21.33,21.83,126500.0,16.3211,16.8375,16.1996,16.5793,126500.0
2009-03-10 10:00:00,21.8,22.55,21.8,22.42,104500.0,16.5565,17.1261,16.5565,17.0274,104500.0
2009-03-10 10:30:00,22.42,22.5,22.28,22.37,72900.0,17.0274,17.0882,16.9211,16.9894,72900.0
2009-03-10 11:00:00,22.38,22.5,22.32,22.4,46700.0,16.997,17.0882,16.9515,17.0122,46700.0
2009-03-10 11:30:00,22.4,22.4,22.2,22.29,44400.0,17.0122,17.0122,16.8603,16.9287,44400.0
2009-03-10 12:00:00,22.33,22.44,22.29,22.41,31500.0,16.9591,17.0426,16.9287,17.0198,31500.0
2009-03-10 12:30:00,22.41,22.43,22.16,22.2,30300.0,17.0198,17.035,16.8299,16.8603,30300.0
2009-03-10 13:00:00,22.19,22.45,22.19,22.42,44800.0,16.8527,17.0502,16.8527,17.0274,44800.0
2009-03-10 13:30:00,22.42,22.49,22.38,22.46,66600.0,17.0274,17.0806,16.997,17.0578,66600.0
2009-03-10 14:00:00,22.46,22.55,22.37,22.37,84200.0,17.0578,17.1261,16.9894,16.9894,84200.0
2009-03-10 14:30:00,22.38,22.42,22.06,22.2,55300.0,16.997,17.0274,16.754,16.8603,55300.0
2009-03-10 15:00:00,22.21,22.24,22.06,22.15,57600.0,16.8679,16.8907,16.754,16.8224,57600.0
2009-03-10 15:30:00,22.16,22.29,22.02,22.25,166200.0,16.8299,16.9287,16.7236,16.8983,166200.0
2009-03-11 09:30:00,22.36,22.75,22.15,22.19,96300.0,16.9818,17.278,16.8224,16.8527,96300.0
2009-03-11 10:00:00,22.2,22.24,22.07,22.1,51900.0,16.8603,16.8907,16.7616,16.7844,51900.0
2009-03-11 10:30:00,22.1,22.11,21.69,21.74,45900.0,16.7844,16.792,16.473,16.511,45900.0
2009-03-11 11:00:00,21.72,21.74,21.35,21.48,90900.0,16.4958,16.511,16.2148,16.3135,90900.0
2009-03-11 11:30:00,21.49,21.7,21.49,21.7,36300.0,16.3211,16.4806,16.3211,16.4806,36300.0
2009-03-11 12:00:00,21.68,21.7,21.45,21.5,14500.0,16.4654,16.4806,16.2907,16.3287,14500.0
2009-03-11 12:30:00,21.49,21.61,21.4,21.6,33600.0,16.3211,16.4122,16.2527,16.4046,33600.0
2009-03-11 13:00:00,21.6,21.81,21.6,21.77,48800.0,16.4046,16.5641,16.4046,16.5338,48800.0
2009-03-11 13:30:00,21.77,21.91,21.65,21.65,37800.0,16.5338,16.6401,16.4426,16.4426,37800.0
2009-03-11 14:00:00,21.68,22.65,21.68,22.24,450300.0,16.4654,17.2021,16.4654,16.8907,450300.0
2009-03-11 14:30:00,22.24,22.26,22.12,22.19,55000.0,16.8907,16.9059,16.7996,16.8527,55000.0
2009-03-11 15:00:00,22.2,22.45,22.17,22.38,87100.0,16.8603,17.0502,16.8375,16.997,87100.0
2009-03-11 15:30:00,22.39,22.39,22.1,22.11,183800.0,17.0046,17.0046,16.7844,16.792,183800.0
2009-03-12 09:30:00,22.1,22.58,22.1,22.3,40900.0,16.7844,17.1489,16.7844,16.9363,40900.0
2009-03-12 10:00:00,22.31,22.95,22.31,22.81,69400.0,16.9439,17.4299,16.9439,17.3236,69400.0
2009-03-12 10:30:00,22.84,23.11,22.59,23.03,93700.0,17.3464,17.5514,17.1565,17.4907,93700.0
2009-03-12 11:00:00,23.03,23.11,22.73,22.75,42800.0,17.4907,17.5514,17.2628,17.278,42800.0
2009-03-12 11:30:00,22.73,23.06,22.57,22.99,41500.0,17.2628,17.5135,17.1413,17.4603,41500.0
2009-03-12 12:00:00,22.98,23.24,22.95,23.21,49400.0,17.4527,17.6502,17.4299,17.6274,49400.0
2009-03-12 12:30:00,23.21,23.48,23.19,23.46,73200.0,17.6274,17.8325,17.6122,17.8173,73200.0
2009-03-12 13:00:00,23.45,23.5,23.31,23.4,68400.0,17.8097,17.8476,17.7033,17.7717,68400.0
2009-03-12 13:30:00,23.4,23.43,23.24,23.35,53000.0,17.7717,17.7945,17.6502,17.7337,53000.0
2009-03-12 14:00:00,23.37,23.63,23.35,23.63,34600.0,17.7489,17.9464,17.7337,17.9464,34600.0
2009-03-12 14:30:00,23.64,23.86,23.53,23.74,97900.0,17.954,18.1211,17.8704,18.0299,97900.0
2009-03-12 15:00:00,23.73,23.77,23.62,23.69,82200.0,18.0223,18.0527,17.9388,17.9919,82200.0
2009-03-12 15:30:00,23.69,23.85,23.68,23.77,186700.0,17.9919,18.1135,17.9843,18.0527,186700.0
2009-03-13 09:30:00,23.82,23.93,22.91,23.1,104400.0,18.0907,18.1742,17.3996,17.5439,104400.0
2009-03-13 10:00:00,23.09,23.34,22.9,22.9,62300.0,17.5363,17.7261,17.392,17.392,62300.0
2009-03-13 10:30:00,22.9,23.12,22.9,22.91,35400.0,17.392,17.559,17.392,17.3996,35400.0
2009-03-13 11:00:00,22.91,22.93,22.65,22.76,43000.0,17.3996,17.4147,17.2021,17.2856,43000.0
2009-03-13 11:30:00,22.75,22.75,22.52,22.72,33800.0,17.278,17.278,17.1034,17.2553,33800.0
2009-03-13 12:00:00,22.7,22.76,22.51,22.59,26500.0,17.2401,17.2856,17.0958,17.1565,26500.0
2009-03-13 12:30:00,22.62,22.85,22.6,22.63,41300.0,17.1793,17.354,17.1641,17.1869,41300.0
2009-03-13 13:00:00,22.62,22.64,22.45,22.55,61300.0,17.1793,17.1945,17.0502,17.1261,61300.0
2009-03-13 13:30:00,22.55,22.59,22.4,22.4,28900.0,17.1261,17.1565,17.0122,17.0122,28900.0
2009-03-13 14:00:00,22.4,22.48,22.09,22.13,84200.0,17.0122,17.073,16.7768,16.8072,84200.0
2009-03-13 14:30:00,22.13,22.52,22.12,22.5,77400.0,16.8072,17.1034,16.7996,17.0882,77400.0
2009-03-13 15:00:00,22.47,22.73,22.44,22.64,65900.0,17.0654,17.2628,17.0426,17.1945,65900.0
2009-03-13 15:30:00,22.63,22.79,22.51,22.71,133500.0,17.1869,17.3084,17.0958,17.2477,133500.0
2009-03-16 09:30:00,22.85,22.99,22.46,22.53,53700.0,17.354,17.4603,17.0578,17.111,53700.0
2009-03-16 10:00:00,22.57,22.57,22.41,22.51,36600.0,17.1413,17.1413,17.0198,17.0958,36600.0
2009-03-16 10:30:00,22.51,22.68,22.21,22.27,55900.0,17.0958,17.2249,16.8679,16.9135,55900.0
2009-03-16 11:00:00,22.27,22.54,22.27,22.42,28500.0,16.9135,17.1185,16.9135,17.0274,28500.0
2009-03-16 11:30:00,22.45,22.58,22.42,22.48,24100.0,17.0502,17.1489,17.0274,17.073,24100.0
2009-03-16 12:00:00,22.48,22.53,22.44,22.53,14000.0,17.073,17.111,17.0426,17.111,14000.0
2009-03-16 12:30:00,22.53,22.73,22.53,22.7,21400.0,17.111,17.2628,17.111,17.2401,21400.0
2009-03-16 13:00:00,22.68,22.69,22.52,22.58,23100.0,17.2249,17.2325,17.1034,17.1489,23100.0
2009-03-16 13:30:00,22.6,22.68,22.5,22.54,16400.0,17.1641,17.2249,17.0882,17.1185,16400.0
2009-03-16 14:00:00,22.54,22.55,22.4,22.43,21000.0,17.1185,17.1261,17.0122,17.035,21000.0
2009-03-16 14:30:00,22.44,22.53,22.31,22.36,34000.0,17.0426,17.111,16.9439,16.9818,34000.0
2009-03-16 15:00:00,22.35,22.35,22.09,22.18,56200.0,16.9742,16.9742,16.7768,16.8451,56200.0
2009-03-16 15:30:00,22.19,22.24,22.02,22.11,105500.0,16.8527,16.8907,16.7236,16.792,105500.0
2009-03-17 09:30:00,22.33,22.55,22.14,22.39,42400.0,16.9591,17.1261,16.8148,17.0046,42400.0
2009-03-17 10:00:00,22.4,22.54,22.24,22.44,47700.0,17.0122,17.1185,16.8907,17.0426,47700.0
2009-03-17 10:30:00,22.48,22.48,22.17,22.18,39200.0,17.073,17.073,16.8375,16.8451,39200.0
2009-03-17 11:00:00,22.16,22.25,22.14,22.18,15000.0,16.8299,16.8983,16.8148,16.8451,15000.0
2009-03-17 11:30:00,22.18,22.28,22.17,22.27,12400.0,16.8451,16.9211,16.8375,16.9135,12400.0
2009-03-17 12:00:00,22.29,22.49,22.27,22.43,26600.0,16.9287,17.0806,16.9135,17.035,26600.0
2009-03-17 12:30:00,22.44,22.5,22.41,22.47,10600.0,17.0426,17.0882,17.0198,17.0654,10600.0
2009-03-17 13:00:00,22.46,22.46,22.3,22.35,32600.0,17.0578,17.0578,16.9363,16.9742,32600.0
2009-03-17 13:30:00,22.36,22.69,22.35,22.54,110100.0,16.9818,17.2325,16.9742,17.1185,110100.0
2009-03-17 14:00:00,22.54,22.64,22.44,22.55,21800.0,17.1185,17.1945,17.0426,17.1261,21800.0
2009-03-17 14:30:00,22.52,22.74,22.48,22.68,27700.0,17.1034,17.2704,17.073,17.2249,27700.0
2009-03-17 15:00:00,22.68,23.26,22.67,22.89,249200.0,17.2249,17.6654,17.2173,17.3844,249200.0
2009-03-17 15:30:00,22.87,23.28,22.74,23.17,175900.0,17.3692,17.6806,17.2704,17.597,175900.0
2009-03-18 09:30:00,23.48,24.16,23.33,24.0,195500.0,17.8325,18.3489,17.7185,18.2274,195500.0
2009-03-18 10:00:00,23.98,24.27,23.76,23.85,109500.0,18.2122,18.4324,18.0451,18.1135,109500.0
2009-03-18 10:30:00,23.84,23.85,23.54,23.83,67600.0,18.1059,18.1135,17.878,18.0983,67600.0
2009-03-18 11:00:00,23.83,23.83,23.44,23.47,56700.0,18.0983,18.0983,17.8021,17.8249,56700.0
2009-03-18 11:30:00,23.47,23.73,23.46,23.61,42800.0,17.8249,18.0223,17.8173,17.9312,42800.0
2009-03-18 12:00:00,23.61,23.7,23.52,23.52,61900.0,17.9312,17.9995,17.8628,17.8628,61900.0
2009-03-18 12:30:00,23.52,23.69,23.45,23.64,40400.0,17.8628,17.9919,17.8097,17.954,40400.0
2009-03-18 13:00:00,23.62,23.62,23.4,23.54,33200.0,17.9388,17.9388,17.7717,17.878,33200.0
2009-03-18 13:30:00,23.56,23.81,23.56,23.71,41900.0,17.8932,18.0831,17.8932,18.0071,41900.0
2009-03-18 14:00:00,23.71,24.05,23.66,23.8,73400.0,18.0071,18.2654,17.9692,18.0755,73400.0
2009-03-18 14:30:00,23.81,24.04,23.72,24.0,97500.0,18.0831,18.2578,18.0147,18.2274,97500.0
2009-03-18 15:00:00,24.0,24.14,23.75,23.95,142800.0,18.2274,18.3337,18.0375,18.1894,142800.0
2009-03-18 15:30:00,23.96,24.15,23.79,24.15,192500.0,18.197,18.3413,18.0679,18.3413,192500.0
2009-03-19 09:30:00,24.31,24.5,23.59,23.89,86200.0,18.4628,18.6071,17.916,18.1438,86200.0
2009-03-19 10:00:00,23.9,24.28,23.75,23.94,46900.0,18.1514,18.44,18.0375,18.1818,46900.0
2009-03-19 10:30:00,23.95,24.19,23.93,23.95,28700.0,18.1894,18.3717,18.1742,18.1894,28700.0
2009-03-19 11:00:00,23.97,24.03,23.69,23.84,31000.0,18.2046,18.2502,17.9919,18.1059,31000.0
2009-03-19 11:30:00,23.84,24.03,23.82,24.0,22100.0,18.1059,18.2502,18.0907,18.2274,22100.0
2009-03-19 12:00:00,23.99,24.04,23.81,23.84,26100.0,18.2198,18.2578,18.0831,18.1059,26100.0
2009-03-19 12:30:00,23.83,24.01,23.78,23.79,23100.0,18.0983,18.235,18.0603,18.0679,23100.0
2009-03-19 13:00:00,23.79,24.03,23.76,23.86,38400.0,18.0679,18.2502,18.0451,18.1211,38400.0
2009-03-19 13:30:00,23.87,24.03,23.83,23.99,37300.0,18.1286,18.2502,18.0983,18.2198,37300.0
2009-03-19 14:00:00,23.99,24.02,23.83,23.88,41100.0,18.2198,18.2426,18.0983,18.1362,41100.0
2009-03-19 14:30:00,23.88,23.99,23.85,23.92,43200.0,18.1362,18.2198,18.1135,18.1666,43200.0
2009-03-19 15:00:00,23.91,24.02,23.91,23.98,53900.0,18.159,18.2426,18.159,18.2122,53900.0
2009-03-19 15:30:00,23.99,24.02,23.83,23.86,98800.0,18.2198,18.2426,18.0983,18.1211,98800.0
2009-03-20 09:30:00,24.08,24.39,23.8,23.93,126100.0,18.2881,18.5236,18.0755,18.1742,126100.0
2009-03-20 10:00:00,23.95,23.95,23.68,23.85,25500.0,18.1894,18.1894,17.9843,18.1135,25500.0
2009-03-20 10:30:00,23.89,23.91,23.72,23.81,12500.0,18.1438,18.159,18.0147,18.0831,12500.0
2009-03-20 11:00:00,23.79,23.79,23.6,23.62,15000.0,18.0679,18.0679,17.9236,17.9388,15000.0
2009-03-20 11:30:00,23.62,23.69,23.59,23.59,26200.0,17.9388,17.9919,17.916,17.916,26200.0
2009-03-20 12:00:00,23.61,23.71,23.56,23.69,16800.0,17.9312,18.0071,17.8932,17.9919,16800.0
2009-03-20 12:30:00,23.71,23.72,23.4,23.45,26000.0,18.0071,18.0147,17.7717,17.8097,26000.0
2009-03-20 13:00:00,23.46,23.47,23.26,23.27,20600.0,17.8173,17.8249,17.6654,17.673,20600.0
2009-03-20 13:30:00,23.27,23.3,23.0,23.01,38900.0,17.673,17.6957,17.4679,17.4755,38900.0
2009-03-20 14:00:00,23.01,23.15,22.96,23.07,28600.0,17.4755,17.5818,17.4375,17.5211,28600.0
2009-03-20 14:30:00,23.07,23.22,23.03,23.2,30700.0,17.5211,17.635,17.4907,17.6198,30700.0
2009-03-20 15:00:00,23.19,23.24,23.13,23.17,34700.0,17.6122,17.6502,17.5666,17.597,34700.0
2009-03-20 15:30:00,23.16,23.33,22.99,22.99,89600.0,17.5894,17.7185,17.4603,17.4603,89600.0
2009-03-23 09:30:00,23.46,23.77,23.07,23.36,57400.0,17.8173,18.0527,17.5211,17.7413,57400.0
2009-03-23 10:00:00,23.36,23.68,23.35,23.5,44200.0,17.7413,17.9843,17.7337,17.8476,44200.0
2009-03-23 10:30:00,23.51,23.52,23.31,23.49,38500.0,17.8552,17.8628,17.7033,17.84,38500.0
2009-03-23 11:00:00,23.5,23.5,23.19,23.22,29700.0,17.8476,17.8476,17.6122,17.635,29700.0
2009-03-23 11:30:00,23.2,23.58,23.14,23.53,31400.0,17.6198,17.9084,17.5742,17.8704,31400.0
2009-03-23 12:00:00,23.53,23.57,23.32,23.36,31000.0,17.8704,17.9008,17.7109,17.7413,31000.0
2009-03-23 12:30:00,23.35,23.36,23.24,23.24,15100.0,17.7337,17.7413,17.6502,17.6502,15100.0
2009-03-23 13:00:00,23.27,23.28,22.98,22.98,29800.0,17.673,17.6806,17.4527,17.4527,29800.0
2009-03-23 13:30:00,22.97,23.15,22.91,23.0,39800.0,17.4451,17.5818,17.3996,17.4679,39800.0
2009-03-23 14:00:00,23.0,23.11,22.87,22.88,41500.0,17.4679,17.5514,17.3692,17.3768,41500.0
2009-03-23 14:30:00,22.88,23.31,22.88,23.3,25800.0,17.3768,17.7033,17.3768,17.6957,25800.0
2009-03-23 15:00:00,23.29,23.41,23.24,23.41,54800.0,17.6882,17.7793,17.6502,17.7793,54800.0
2009-03-23 15:30:00,23.43,23.73,23.31,23.72,114000.0,17.7945,18.0223,17.7033,18.0147,114000.0
2009-03-24 09:30:00,23.51,23.51,23.15,23.27,44300.0,17.8552,17.8552,17.5818,17.673,44300.0
2009-03-24 10:00:00,23.28,23.39,22.92,22.95,55800.0,17.6806,17.7641,17.4071,17.4299,55800.0
2009-03-24 10:30:00,22.95,22.96,22.5,22.54,69600.0,17.4299,17.4375,17.0882,17.1185,69600.0
2009-03-24 11:00:00,22.53,22.68,22.47,22.57,34900.0,17.111,17.2249,17.0654,17.1413,34900.0
2009-03-24 11:30:00,22.57,22.63,22.52,22.56,41300.0,17.1413,17.1869,17.1034,17.1337,41300.0
2009-03-24 12:00:00,22.53,22.67,22.5,22.53,20000.0,17.111,17.2173,17.0882,17.111,20000.0
2009-03-24 12:30:00,22.54,22.81,22.54,22.81,21300.0,17.1185,17.3236,17.1185,17.3236,21300.0
2009-03-24 13:00:00,22.81,22.91,22.77,22.89,33300.0,17.3236,17.3996,17.2932,17.3844,33300.0
2009-03-24 13:30:00,22.89,22.89,22.71,22.79,49600.0,17.3844,17.3844,17.2477,17.3084,49600.0
2009-03-24 14:00:00,22.79,22.79,22.56,22.56,34400.0,17.3084,17.3084,17.1337,17.1337,34400.0
2009-03-24 14:30:00,22.56,22.7,22.53,22.62,32300.0,17.1337,17.2401,17.111,17.1793,32300.0
2009-03-24 15:00:00,22.62,22.73,22.58,22.69,45200.0,17.1793,17.2628,17.1489,17.2325,45200.0
2009-03-24 15:30:00,22.68,22.78,22.54,22.61,101800.0,17.2249,17.3008,17.1185,17.1717,101800.0
2009-03-25 09:30:00,22.71,23.0,22.56,22.74,44900.0,17.2477,17.4679,17.1337,17.2704,44900.0
2009-03-25 10:00:00,22.77,22.82,22.57,22.58,30700.0,17.2932,17.3312,17.1413,17.1489,30700.0
2009-03-25 10:30:00,22.58,22.79,22.58,22.68,24300.0,17.1489,17.3084,17.1489,17.2249,24300.0
2009-03-25 11:00:00,22.64,22.78,22.6,22.72,12200.0,17.1945,17.3008,17.1641,17.2553,12200.0
2009-03-25 11:30:00,22.71,22.87,22.68,22.83,18500.0,17.2477,17.3692,17.2249,17.3388,18500.0
2009-03-25 12:00:00,22.82,22.9,22.65,22.71,19700.0,17.3312,17.392,17.2021,17.2477,19700.0
2009-03-25 12:30:00,22.71,22.8,22.71,22.77,8900.0,17.2477,17.316,17.2477,17.2932,8900.0
2009-03-25 13:00:00,22.76,22.83,22.54,22.56,35900.0,17.2856,17.3388,17.1185,17.1337,35900.0
2009-03-25 13:30:00,22.56,22.62,22.53,22.56,20500.0,17.1337,17.1793,17.111,17.1337,20500.0
2009-03-25 14:00:00,22.55,22.56,22.33,22.35,41100.0,17.1261,17.1337,16.9591,16.9742,41100.0
2009-03-25 14:30:00,22.35,22.35,22.07,22.1,54600.0,16.9742,16.9742,16.7616,16.7844,54600.0
2009-03-25 15:00:00,22.1,22.47,22.06,22.43,46000.0,16.7844,17.0654,16.754,17.035,46000.0
2009-03-25 15:30:00,22.43,22.81,22.35,22.81,79000.0,17.035,17.3236,16.9742,17.3236,79000.0
2009-03-26 09:30:00,23.03,23.08,22.55,22.69,67500.0,17.4907,17.5287,17.1261,17.2325,67500.0
2009-03-26 10:00:00,22.67,22.84,22.65,22.66,24100.0,17.2173,17.3464,17.2021,17.2097,24100.0
2009-03-26 10:30:00,22.67,22.71,22.61,22.65,24400.0,17.2173,17.2477,17.1717,17.2021,24400.0
2009-03-26 11:00:00,22.65,22.73,22.63,22.69,25100.0,17.2021,17.2628,17.1869,17.2325,25100.0
2009-03-26 11:30:00,22.69,22.74,22.64,22.73,17800.0,17.2325,17.2704,17.1945,17.2628,17800.0
2009-03-26 12:00:00,22.71,22.86,22.69,22.85,30900.0,17.2477,17.3616,17.2325,17.354,30900.0
2009-03-26 12:30:00,22.84,22.87,22.74,22.86,19300.0,17.3464,17.3692,17.2704,17.3616,19300.0
2009-03-26 13:00:00,22.86,23.0,22.86,22.88,33500.0,17.3616,17.4679,17.3616,17.3768,33500.0
2009-03-26 13:30:00,22.9,22.97,22.78,22.83,37900.0,17.392,17.4451,17.3008,17.3388,37900.0
2009-03-26 14:00:00,22.81,22.94,22.79,22.79,35100.0,17.3236,17.4223,17.3084,17.3084,35100.0
2009-03-26 14:30:00,22.79,22.88,22.73,22.74,54100.0,17.3084,17.3768,17.2628,17.2704,54100.0
2009-03-26 15:00:00,22.73,22.85,22.7,22.82,49300.0,17.2628,17.354,17.2401,17.3312,49300.0
2009-03-26 15:30:00,22.83,23.02,22.76,23.02,128900.0,17.3388,17.4831,17.2856,17.4831,128900.0
2009-03-27 09:30:00,22.98,23.08,22.46,22.52,57200.0,17.4527,17.5287,17.0578,17.1034,57200.0
2009-03-27 10:00:00,22.51,22.66,22.5,22.6,32000.0,17.0958,17.2097,17.0882,17.1641,32000.0
2009-03-27 10:30:00,22.59,22.64,22.54,22.56,34400.0,17.1565,17.1945,17.1185,17.1337,34400.0
2009-03-27 11:00:00,22.55,22.64,22.53,22.62,19100.0,17.1261,17.1945,17.111,17.1793,19100.0
2009-03-27 11:30:00,22.62,22.63,22.56,22.57,13900.0,17.1793,17.1869,17.1337,17.1413,13900.0
2009-03-27 12:00:00,22.57,22.58,22.34,22.45,53400.0,17.1413,17.1489,16.9667,17.0502,53400.0
2009-03-27 12:30:00,22.45,22.48,22.24,22.25,56100.0,17.0502,17.073,16.8907,16.8983,56100.0
2009-03-27 13:00:00,22.25,22.26,22.14,22.22,40000.0,16.8983,16.9059,16.8148,16.8755,40000.0
2009-03-27 13:30:00,22.23,22.36,22.1,22.15,39600.0,16.8831,16.9818,16.7844,16.8224,39600.0
2009-03-27 14:00:00,22.15,22.34,22.15,22.3,34100.0,16.8224,16.9667,16.8224,16.9363,34100.0
2009-03-27 14:30:00,22.3,22.32,22.21,22.31,30100.0,16.9363,16.9515,16.8679,16.9439,30100.0
2009-03-27 15:00:00,22.32,22.38,22.2,22.23,49900.0,16.9515,16.997,16.8603,16.8831,49900.0
2009-03-27 15:30:00,22.22,22.32,22.08,22.08,121700.0,16.8755,16.9515,16.7692,16.7692,121700.0
2009-03-30 09:30:00,22.13,22.86,22.13,22.75,199400.0,16.8072,17.3616,16.8072,17.278,199400.0
2009-03-30 10:00:00,22.75,23.57,22.72,23.4,202500.0,17.278,17.9008,17.2553,17.7717,202500.0
2009-03-30 10:30:00,23.39,23.74,23.19,23.62,119200.0,17.7641,18.0299,17.6122,17.9388,119200.0
2009-03-30 11:00:00,23.59,23.82,23.47,23.66,81600.0,17.916,18.0907,17.8249,17.9692,81600.0
2009-03-30 11:30:00,23.64,23.83,23.5,23.8,65600.0,17.954,18.0983,17.8476,18.0755,65600.0
2009-03-30 12:00:00,23.81,24.24,23.75,24.24,93100.0,18.0831,18.4097,18.0375,18.4097,93100.0
2009-03-30 12:30:00,24.22,25.1,24.16,25.01,405900.0,18.3945,19.0628,18.3489,18.9944,405900.0
2009-03-30 13:00:00,25.01,25.84,24.94,25.8,331400.0,18.9944,19.6248,18.9413,19.5944,331400.0
2009-03-30 13:30:00,25.81,26.1,25.45,26.07,379400.0,19.602,19.8223,19.3286,19.7995,379400.0
2009-03-30 14:00:00,26.06,26.53,25.92,26.38,327100.0,19.7919,20.1489,19.6856,20.0349,327100.0
2009-03-30 14:30:00,26.36,26.72,26.27,26.3,275300.0,20.0197,20.2932,19.9514,19.9742,275300.0
2009-03-30 15:00:00,26.34,26.85,26.11,26.68,303400.0,20.0046,20.3919,19.8299,20.2628,303400.0
2009-03-30 15:30:00,26.66,26.84,26.46,26.75,588900.0,20.2476,20.3843,20.0957,20.3159,588900.0
2009-03-31 09:30:00,26.45,26.97,25.69,25.97,295300.0,20.0881,20.483,19.5109,19.7235,295300.0
2009-03-31 10:00:00,25.96,25.97,25.41,25.69,151000.0,19.716,19.7235,19.2982,19.5109,151000.0
2009-03-31 10:30:00,25.72,25.88,25.46,25.64,102200.0,19.5337,19.6552,19.3362,19.4729,102200.0
2009-03-31 11:00:00,25.67,25.74,25.6,25.68,53200.0,19.4957,19.5489,19.4425,19.5033,53200.0
2009-03-31 11:30:00,25.67,25.74,25.6,25.74,35500.0,19.4957,19.5489,19.4425,19.5489,35500.0
2009-03-31 12:00:00,25.71,26.15,25.71,26.15,65200.0,19.5261,19.8603,19.5261,19.8603,65200.0
2009-03-31 12:30:00,26.14,26.36,26.11,26.26,50900.0,19.8527,20.0197,19.8299,19.9438,50900.0
2009-03-31 13:00:00,26.27,26.57,26.24,26.52,57000.0,19.9514,20.1792,19.9286,20.1413,57000.0
2009-03-31 13:30:00,26.53,26.7,26.52,26.6,48800.0,20.1489,20.278,20.1413,20.202,48800.0
2009-03-31 14:00:00,26.62,26.67,26.25,26.35,67500.0,20.2172,20.2552,19.9362,20.0121,67500.0
2009-03-31 14:30:00,26.37,26.5,26.25,26.25,59200.0,20.0273,20.1261,19.9362,19.9362,59200.0
2009-03-31 15:00:00,26.25,26.28,26.08,26.27,99400.0,19.9362,19.959,19.8071,19.9514,99400.0
2009-03-31 15:30:00,26.28,26.28,25.81,25.82,206400.0,19.959,19.959,19.602,19.6096,206400.0
2009-04-01 09:30:00,25.06,25.76,24.85,25.72,198600.0,19.0324,19.5641,18.8729,19.5337,198600.0
2009-04-01 10:00:00,25.73,26.1,25.73,25.83,133100.0,19.5413,19.8223,19.5413,19.6172,133100.0
2009-04-01 10:30:00,25.81,25.97,25.6,25.82,73500.0,19.602,19.7235,19.4425,19.6096,73500.0
2009-04-01 11:00:00,25.84,26.12,25.82,26.09,58400.0,19.6248,19.8375,19.6096,19.8147,58400.0
2009-04-01 11:30:00,26.08,26.41,26.08,26.37,61600.0,19.8071,20.0577,19.8071,20.0273,61600.0
2009-04-01 12:00:00,26.37,26.37,26.2,26.24,18600.0,20.0273,20.0273,19.8982,19.9286,18600.0
2009-04-01 12:30:00,26.24,26.25,26.1,26.13,26200.0,19.9286,19.9362,19.8223,19.8451,26200.0
2009-04-01 13:00:00,26.13,26.24,26.0,26.21,34200.0,19.8451,19.9286,19.7463,19.9058,34200.0
2009-04-01 13:30:00,26.18,26.4,26.13,26.3,43300.0,19.883,20.0501,19.8451,19.9742,43300.0
2009-04-01 14:00:00,26.32,26.39,26.26,26.32,32400.0,19.9894,20.0425,19.9438,19.9894,32400.0
2009-04-01 14:30:00,26.32,26.35,26.25,26.32,44100.0,19.9894,20.0121,19.9362,19.9894,44100.0
2009-04-01 15:00:00,26.31,26.32,26.05,26.25,60700.0,19.9818,19.9894,19.7843,19.9362,60700.0
2009-04-01 15:30:00,26.25,26.45,26.2,26.41,181300.0,19.9362,20.0881,19.8982,20.0577,181300.0
2009-04-02 09:30:00,26.82,26.99,26.61,26.95,101200.0,20.3691,20.4982,20.2096,20.4678,101200.0
2009-04-02 10:00:00,26.97,27.03,26.59,26.66,67100.0,20.483,20.5286,20.1944,20.2476,67100.0
2009-04-02 10:30:00,26.68,26.88,26.63,26.82,84400.0,20.2628,20.4147,20.2248,20.3691,84400.0
2009-04-02 11:00:00,26.83,27.0,26.83,26.87,53200.0,20.3767,20.5058,20.3767,20.4071,53200.0
2009-04-02 11:30:00,26.88,26.9,26.64,26.75,54400.0,20.4147,20.4299,20.2324,20.3159,54400.0
2009-04-02 12:00:00,26.77,27.07,26.7,27.04,36800.0,20.3311,20.559,20.278,20.5362,36800.0
2009-04-02 12:30:00,27.06,27.07,26.8,26.82,34600.0,20.5514,20.559,20.3539,20.3691,34600.0
2009-04-02 13:00:00,26.81,26.82,26.56,26.63,50500.0,20.3615,20.3691,20.1716,20.2248,50500.0
2009-04-02 13:30:00,26.62,26.67,26.45,26.58,53600.0,20.2172,20.2552,20.0881,20.1868,53600.0
2009-04-02 14:00:00,26.58,26.85,26.57,26.85,33900.0,20.1868,20.3919,20.1792,20.3919,33900.0
2009-04-02 14:30:00,26.85,26.99,26.81,26.9,40200.0,20.3919,20.4982,20.3615,20.4299,40200.0
2009-04-02 15:00:00,26.89,26.96,26.68,26.9,102200.0,20.4223,20.4754,20.2628,20.4299,102200.0
2009-04-02 15:30:00,26.89,26.95,26.64,26.83,132700.0,20.4223,20.4678,20.2324,20.3767,132700.0
2009-04-03 09:30:00,26.86,26.96,26.78,26.83,57100.0,20.3995,20.4754,20.3387,20.3767,57100.0
2009-04-03 10:00:00,26.83,26.86,26.6,26.65,59300.0,20.3767,20.3995,20.202,20.24,59300.0
2009-04-03 10:30:00,26.66,26.68,26.49,26.57,33300.0,20.2476,20.2628,20.1185,20.1792,33300.0
2009-04-03 11:00:00,26.58,26.65,26.57,26.62,23900.0,20.1868,20.24,20.1792,20.2172,23900.0
2009-04-03 11:30:00,26.63,26.76,26.62,26.76,21200.0,20.2248,20.3235,20.2172,20.3235,21200.0
2009-04-03 12:00:00,26.75,26.81,26.67,26.78,16400.0,20.3159,20.3615,20.2552,20.3387,16400.0
2009-04-03 12:30:00,26.77,26.77,26.63,26.63,25800.0,20.3311,20.3311,20.2248,20.2248,25800.0
2009-04-03 13:00:00,26.64,26.72,26.61,26.68,21500.0,20.2324,20.2932,20.2096,20.2628,21500.0
2009-04-03 13:30:00,26.69,26.78,26.62,26.72,27900.0,20.2704,20.3387,20.2172,20.2932,27900.0
2009-04-03 14:00:00,26.72,26.77,26.63,26.77,32300.0,20.2932,20.3311,20.2248,20.3311,32300.0
2009-04-03 14:30:00,26.79,26.83,26.73,26.78,29200.0,20.3463,20.3767,20.3007,20.3387,29200.0
2009-04-03 15:00:00,26.79,26.81,26.72,26.75,67400.0,20.3463,20.3615,20.2932,20.3159,67400.0
2009-04-03 15:30:00,26.75,26.99,26.72,26.98,88200.0,20.3159,20.4982,20.2932,20.4906,88200.0
2009-04-06 09:30:00,26.85,26.91,26.3,26.44,70200.0,20.3919,20.4375,19.9742,20.0805,70200.0
2009-04-06 10:00:00,26.47,26.63,26.41,26.43,49100.0,20.1033,20.2248,20.0577,20.0729,49100.0
2009-04-06 10:30:00,26.42,26.5,26.4,26.41,26000.0,20.0653,20.1261,20.0501,20.0577,26000.0
2009-04-06 11:00:00,26.4,26.45,26.27,26.38,38900.0,20.0501,20.0881,19.9514,20.0349,38900.0
2009-04-06 11:30:00,26.37,26.44,26.36,26.42,20000.0,20.0273,20.0805,20.0197,20.0653,20000.0
2009-04-06 12:00:00,26.39,26.42,26.3,26.33,14400.0,20.0425,20.0653,19.9742,19.997,14400.0
2009-04-06 12:30:00,26.33,26.39,26.25,26.39,26700.0,19.997,20.0425,19.9362,20.0425,26700.0
2009-04-06 13:00:00,26.4,26.56,26.36,26.48,24200.0,20.0501,20.1716,20.0197,20.1109,24200.0
2009-04-06 13:30:00,26.47,26.52,26.36,26.45,19200.0,20.1033,20.1413,20.0197,20.0881,19200.0
2009-04-06 14:00:00,26.44,26.52,26.4,26.46,23800.0,20.0805,20.1413,20.0501,20.0957,23800.0
2009-04-06 14:30:00,26.47,26.54,26.33,26.52,38800.0,20.1033,20.1564,19.997,20.1413,38800.0
2009-04-06 15:00:00,26.51,26.54,26.4,26.45,51500.0,20.1337,20.1564,20.0501,20.0881,51500.0
2009-04-06 15:30:00,26.45,26.68,26.43,26.64,82500.0,20.0881,20.2628,20.0729,20.2324,82500.0
2009-04-07 09:30:00,26.38,26.4,26.07,26.27,76900.0,20.0349,20.0501,19.7995,19.9514,76900.0
2009-04-07 10:00:00,26.26,26.27,26.06,26.13,49000.0,19.9438,19.9514,19.7919,19.8451,49000.0
2009-04-07 10:30:00,26.14,26.23,26.05,26.08,16300.0,19.8527,19.921,19.7843,19.8071,16300.0
2009-04-07 11:00:00,26.08,26.21,25.92,25.94,24800.0,19.8071,19.9058,19.6856,19.7008,24800.0
2009-04-07 11:30:00,25.94,26.11,25.86,25.86,28600.0,19.7008,19.8299,19.64,19.64,28600.0
2009-04-07 12:00:00,25.88,26.01,25.78,25.92,35800.0,19.6552,19.7539,19.5792,19.6856,35800.0
2009-04-07 12:30:00,25.86,25.97,25.86,25.91,13600.0,19.64,19.7235,19.64,19.678,13600.0
2009-04-07 13:00:00,25.9,25.91,25.75,25.75,19800.0,19.6704,19.678,19.5565,19.5565,19800.0
2009-04-07 13:30:00,25.75,25.79,25.67,25.69,43800.0,19.5565,19.5868,19.4957,19.5109,43800.0
2009-04-07 14:00:00,25.69,25.75,25.6,25.68,35400.0,19.5109,19.5565,19.4425,19.5033,35400.0
2009-04-07 14:30:00,25.67,25.84,25.61,25.83,31400.0,19.4957,19.6248,19.4501,19.6172,31400.0
2009-04-07 15:00:00,25.82,25.92,25.71,25.9,61500.0,19.6096,19.6856,19.5261,19.6704,61500.0
2009-04-07 15:30:00,25.89,25.99,25.76,25.76,107000.0,19.6628,19.7387,19.5641,19.5641,107000.0
2009-04-08 09:30:00,25.97,26.0,25.69,25.93,50600.0,19.7235,19.7463,19.5109,19.6932,50600.0
2009-04-08 10:00:00,25.93,25.94,25.51,25.55,22500.0,19.6932,19.7008,19.3742,19.4046,22500.0
2009-04-08 10:30:00,25.52,26.45,25.5,26.2,369500.0,19.3818,20.0881,19.3666,19.8982,369500.0
2009-04-08 11:00:00,26.23,26.3,26.13,26.25,38200.0,19.921,19.9742,19.8451,19.9362,38200.0
2009-04-08 11:30:00,26.23,26.31,26.13,26.29,35200.0,19.921,19.9818,19.8451,19.9666,35200.0
2009-04-08 12:00:00,26.3,26.59,26.28,26.51,59400.0,19.9742,20.1944,19.959,20.1337,59400.0
2009-04-08 12:30:00,26.54,26.73,26.54,26.68,51400.0,20.1564,20.3007,20.1564,20.2628,51400.0
2009-04-08 13:00:00,26.67,26.68,26.43,26.43,28800.0,20.2552,20.2628,20.0729,20.0729,28800.0
2009-04-08 13:30:00,26.46,26.52,26.34,26.43,48300.0,20.0957,20.1413,20.0046,20.0729,48300.0
2009-04-08 14:00:00,26.43,26.46,26.19,26.34,60600.0,20.0729,20.0957,19.8906,20.0046,60600.0
2009-04-08 14:30:00,26.35,26.38,26.16,26.23,39000.0,20.0121,20.0349,19.8678,19.921,39000.0
2009-04-08 15:00:00,26.23,26.27,26.15,26.21,48700.0,19.921,19.9514,19.8603,19.9058,48700.0
2009-04-08 15:30:00,26.22,26.52,26.19,26.5,112800.0,19.9134,20.1413,19.8906,20.1261,112800.0
2009-04-09 09:30:00,26.8,27.48,26.75,27.47,119200.0,20.3539,20.8704,20.3159,20.8628,119200.0
2009-04-09 10:00:00,27.49,27.7,27.39,27.48,67400.0,20.8779,21.0374,20.802,20.8704,67400.0
2009-04-09 10:30:00,27.47,27.49,27.25,27.36,75700.0,20.8628,20.8779,20.6957,20.7792,75700.0
2009-04-09 11:00:00,27.37,27.48,27.28,27.39,31500.0,20.7868,20.8704,20.7185,20.802,31500.0
2009-04-09 11:30:00,27.37,27.39,27.3,27.38,23200.0,20.7868,20.802,20.7336,20.7944,23200.0
2009-04-09 12:00:00,27.35,27.44,27.33,27.36,32400.0,20.7716,20.84,20.7564,20.7792,32400.0
2009-04-09 12:30:00,27.38,27.4,27.35,27.36,18700.0,20.7944,20.8096,20.7716,20.7792,18700.0
2009-04-09 13:00:00,27.37,27.4,27.35,27.39,49700.0,20.7868,20.8096,20.7716,20.802,49700.0
2009-04-09 13:30:00,27.39,27.4,27.35,27.37,18500.0,20.802,20.8096,20.7716,20.7868,18500.0
2009-04-09 14:00:00,27.38,27.46,27.3,27.45,48000.0,20.7944,20.8552,20.7336,20.8476,48000.0
2009-04-09 14:30:00,27.48,27.68,27.44,27.57,58700.0,20.8704,21.0222,20.84,20.9387,58700.0
2009-04-09 15:00:00,27.6,27.63,27.41,27.47,63200.0,20.9615,20.9843,20.8172,20.8628,63200.0
2009-04-09 15:30:00,27.49,27.69,27.39,27.56,119900.0,20.8779,21.0298,20.802,20.9311,119900.0
2009-04-13 09:30:00,27.2,27.29,26.89,26.93,56200.0,20.6577,20.7261,20.4223,20.4526,56200.0
2009-04-13 10:00:00,26.94,27.06,26.75,26.77,52900.0,20.4602,20.5514,20.3159,20.3311,52900.0
2009-04-13 10:30:00,26.77,26.82,26.37,26.4,33100.0,20.3311,20.3691,20.0273,20.0501,33100.0
2009-04-13 11:00:00,26.38,26.41,26.21,26.24,30400.0,20.0349,20.0577,19.9058,19.9286,30400.0
2009-04-13 11:30:00,26.23,26.3,26.2,26.27,15000.0,19.921,19.9742,19.8982,19.9514,15000.0
2009-04-13 12:00:00,26.29,26.3,26.2,26.21,15200.0,19.9666,19.9742,19.8982,19.9058,15200.0
2009-04-13 12:30:00,26.21,26.28,26.1,26.21,30200.0,19.9058,19.959,19.8223,19.9058,30200.0
2009-04-13 13:00:00,26.23,26.43,26.12,26.28,25200.0,19.921,20.0729,19.8375,19.959,25200.0
2009-04-13 13:30:00,26.26,26.47,26.26,26.41,17500.0,19.9438,20.1033,19.9438,20.0577,17500.0
2009-04-13 14:00:00,26.41,26.41,26.29,26.31,19100.0,20.0577,20.0577,19.9666,19.9818,19100.0
2009-04-13 14:30:00,26.31,26.48,26.31,26.41,19900.0,19.9818,20.1109,19.9818,20.0577,19900.0
2009-04-13 15:00:00,26.38,26.64,26.38,26.64,36300.0,20.0349,20.2324,20.0349,20.2324,36300.0
2009-04-13 15:30:00,26.65,26.9,26.62,26.64,109500.0,20.24,20.4299,20.2172,20.2324,109500.0
2009-04-14 09:30:00,26.59,26.75,25.76,25.89,116400.0,20.1944,20.3159,19.5641,19.6628,116400.0
2009-04-14 10:00:00,25.9,25.96,25.53,25.93,35300.0,19.6704,19.716,19.3894,19.6932,35300.0
2009-04-14 10:30:00,25.94,26.14,25.75,25.76,43600.0,19.7008,19.8527,19.5565,19.5641,43600.0
2009-04-14 11:00:00,25.75,25.76,25.64,25.65,20400.0,19.5565,19.5641,19.4729,19.4805,20400.0
2009-04-14 11:30:00,25.66,25.81,25.66,25.72,17800.0,19.4881,19.602,19.4881,19.5337,17800.0
2009-04-14 12:00:00,25.71,25.98,25.7,25.97,16600.0,19.5261,19.7311,19.5185,19.7235,16600.0
2009-04-14 12:30:00,25.96,26.06,25.65,25.69,30600.0,19.716,19.7919,19.4805,19.5109,30600.0
2009-04-14 13:00:00,25.7,25.77,25.66,25.77,18000.0,19.5185,19.5716,19.4881,19.5716,18000.0
2009-04-14 13:30:00,25.77,25.82,25.72,25.82,17600.0,19.5716,19.6096,19.5337,19.6096,17600.0
2009-04-14 14:00:00,25.81,25.89,25.78,25.85,12500.0,19.602,19.6628,19.5792,19.6324,12500.0
2009-04-14 14:30:00,25.84,25.93,25.83,25.93,15200.0,19.6248,19.6932,19.6172,19.6932,15200.0
2009-04-14 15:00:00,25.95,25.98,25.81,25.83,46200.0,19.7084,19.7311,19.602,19.6172,46200.0
2009-04-14 15:30:00,25.85,25.97,25.81,25.83,71100.0,19.6324,19.7235,19.602,19.6172,71100.0
2009-04-15 09:30:00,25.68,25.89,24.96,25.7,295300.0,19.5033,19.6628,18.9565,19.5185,295300.0
2009-04-15 10:00:00,25.69,25.75,25.46,25.62,58500.0,19.5109,19.5565,19.3362,19.4577,58500.0
2009-04-15 10:30:00,25.62,25.64,25.36,25.47,21000.0,19.4577,19.4729,19.2603,19.3438,21000.0
2009-04-15 11:00:00,25.51,25.66,25.49,25.65,14400.0,19.3742,19.4881,19.359,19.4805,14400.0
2009-04-15 11:30:00,25.65,25.75,25.63,25.75,15400.0,19.4805,19.5565,19.4653,19.5565,15400.0
2009-04-15 12:00:00,25.75,25.75,25.63,25.65,18500.0,19.5565,19.5565,19.4653,19.4805,18500.0
2009-04-15 12:30:00,25.62,25.72,25.62,25.71,18500.0,19.4577,19.5337,19.4577,19.5261,18500.0
2009-04-15 13:00:00,25.71,25.75,25.68,25.7,20900.0,19.5261,19.5565,19.5033,19.5185,20900.0
2009-04-15 13:30:00,25.69,25.7,25.42,25.52,27900.0,19.5109,19.5185,19.3058,19.3818,27900.0
2009-04-15 14:00:00,25.51,25.64,25.46,25.51,18500.0,19.3742,19.4729,19.3362,19.3742,18500.0
2009-04-15 14:30:00,25.49,25.5,25.28,25.34,26100.0,19.359,19.3666,19.1995,19.2451,26100.0
2009-04-15 15:00:00,25.35,25.56,25.35,25.52,28200.0,19.2527,19.4122,19.2527,19.3818,28200.0
2009-04-15 15:30:00,25.52,25.95,25.52,25.85,256100.0,19.3818,19.7084,19.3818,19.6324,256100.0
2009-04-16 09:30:00,26.18,26.44,26.08,26.12,91300.0,19.883,20.0805,19.8071,19.8375,91300.0
2009-04-16 10:00:00,26.15,26.59,26.11,26.58,49900.0,19.8603,20.1944,19.8299,20.1868,49900.0
2009-04-16 10:30:00,26.58,26.68,26.36,26.44,45400.0,20.1868,20.2628,20.0197,20.0805,45400.0
2009-04-16 11:00:00,26.44,26.59,26.41,26.49,53700.0,20.0805,20.1944,20.0577,20.1185,53700.0
2009-04-16 11:30:00,26.51,26.51,26.31,26.33,39900.0,20.1337,20.1337,19.9818,19.997,39900.0
2009-04-16 12:00:00,26.34,26.64,26.34,26.64,23600.0,20.0046,20.2324,20.0046,20.2324,23600.0
2009-04-16 12:30:00,26.63,26.77,26.63,26.73,39700.0,20.2248,20.3311,20.2248,20.3007,39700.0
2009-04-16 13:00:00,26.72,26.76,26.63,26.65,23900.0,20.2932,20.3235,20.2248,20.24,23900.0
2009-04-16 13:30:00,26.66,26.68,26.54,26.63,8600.0,20.2476,20.2628,20.1564,20.2248,8600.0
2009-04-16 14:00:00,26.63,26.85,26.63,26.84,22000.0,20.2248,20.3919,20.2248,20.3843,22000.0
2009-04-16 14:30:00,26.85,26.98,26.84,26.91,30800.0,20.3919,20.4906,20.3843,20.4375,30800.0
2009-04-16 15:00:00,26.92,27.08,26.89,27.01,53000.0,20.445,20.5666,20.4223,20.5134,53000.0
2009-04-16 15:30:00,27.01,27.11,26.91,26.98,94300.0,20.5134,20.5893,20.4375,20.4906,94300.0
2009-04-17 09:30:00,27.04,27.12,26.5,26.91,98800.0,20.5362,20.5969,20.1261,20.4375,98800.0
2009-04-17 10:00:00,26.88,27.27,26.84,27.05,42800.0,20.4147,20.7109,20.3843,20.5438,42800.0
2009-04-17 10:30:00,27.06,27.15,26.89,26.89,32000.0,20.5514,20.6197,20.4223,20.4223,32000.0
2009-04-17 11:00:00,26.88,26.88,26.72,26.79,19400.0,20.4147,20.4147,20.2932,20.3463,19400.0
2009-04-17 11:30:00,26.79,26.85,26.74,26.8,10700.0,20.3463,20.3919,20.3083,20.3539,10700.0
2009-04-17 12:00:00,26.79,26.9,26.79,26.88,11700.0,20.3463,20.4299,20.3463,20.4147,11700.0
2009-04-17 12:30:00,26.83,26.91,26.73,26.88,15900.0,20.3767,20.4375,20.3007,20.4147,15900.0
2009-04-17 13:00:00,26.87,26.95,26.87,26.89,9000.0,20.4071,20.4678,20.4071,20.4223,9000.0
2009-04-17 13:30:00,26.89,27.0,26.89,26.99,13100.0,20.4223,20.5058,20.4223,20.4982,13100.0
2009-04-17 14:00:00,27.0,27.0,26.9,26.93,16900.0,20.5058,20.5058,20.4299,20.4526,16900.0
2009-04-17 14:30:00,26.92,27.02,26.82,26.86,33900.0,20.445,20.521,20.3691,20.3995,33900.0
2009-04-17 15:00:00,26.88,26.99,26.87,26.98,21400.0,20.4147,20.4982,20.4071,20.4906,21400.0
2009-04-17 15:30:00,26.98,27.0,26.82,26.89,71600.0,20.4906,20.5058,20.3691,20.4223,71600.0
2009-04-20 09:30:00,26.55,27.0,26.19,26.2,56400.0,20.164,20.5058,19.8906,19.8982,56400.0
2009-04-20 10:00:00,26.2,26.2,25.87,25.89,38700.0,19.8982,19.8982,19.6476,19.6628,38700.0
2009-04-20 10:30:00,25.89,25.92,25.56,25.6,37900.0,19.6628,19.6856,19.4122,19.4425,37900.0
2009-04-20 11:00:00,25.63,26.0,25.62,25.85,23700.0,19.4653,19.7463,19.4577,19.6324,23700.0
2009-04-20 11:30:00,25.87,25.97,25.78,25.97,13600.0,19.6476,19.7235,19.5792,19.7235,13600.0
2009-04-20 12:00:00,25.98,26.04,25.96,25.99,16000.0,19.7311,19.7767,19.716,19.7387,16000.0
2009-04-20 12:30:00,25.99,26.0,25.9,25.99,28100.0,19.7387,19.7463,19.6704,19.7387,28100.0
2009-04-20 13:00:00,25.98,26.02,25.91,25.94,19900.0,19.7311,19.7615,19.678,19.7008,19900.0
2009-04-20 13:30:00,25.96,26.14,25.96,26.12,19300.0,19.716,19.8527,19.716,19.8375,19300.0
2009-04-20 14:00:00,26.11,26.11,25.94,25.98,28500.0,19.8299,19.8299,19.7008,19.7311,28500.0
2009-04-20 14:30:00,25.99,26.1,25.91,25.99,15000.0,19.7387,19.8223,19.678,19.7387,15000.0
2009-04-20 15:00:00,25.98,26.03,25.91,26.01,33000.0,19.7311,19.7691,19.678,19.7539,33000.0
2009-04-20 15:30:00,26.0,26.14,25.76,25.98,51200.0,19.7463,19.8527,19.5641,19.7311,51200.0
2009-04-21 09:30:00,25.21,26.19,25.21,25.95,60000.0,19.1463,19.8906,19.1463,19.7084,60000.0
2009-04-21 10:00:00,25.96,25.97,25.73,25.81,21500.0,19.716,19.7235,19.5413,19.602,21500.0
2009-04-21 10:30:00,25.82,25.86,25.62,25.72,24000.0,19.6096,19.64,19.4577,19.5337,24000.0
2009-04-21 11:00:00,25.75,26.0,25.75,25.97,23400.0,19.5565,19.7463,19.5565,19.7235,23400.0
2009-04-21 11:30:00,25.97,26.39,25.97,26.34,47200.0,19.7235,20.0425,19.7235,20.0046,47200.0
2009-04-21 12:00:00,26.34,26.51,26.22,26.43,45600.0,20.0046,20.1337,19.9134,20.0729,45600.0
2009-04-21 12:30:00,26.46,26.54,26.41,26.47,38500.0,20.0957,20.1564,20.0577,20.1033,38500.0
2009-04-21 13:00:00,26.45,26.55,26.23,26.23,57500.0,20.0881,20.164,19.921,19.921,57500.0
2009-04-21 13:30:00,26.23,26.43,26.18,26.28,39200.0,19.921,20.0729,19.883,19.959,39200.0
2009-04-21 14:00:00,26.28,26.37,26.17,26.36,41200.0,19.959,20.0273,19.8754,20.0197,41200.0
2009-04-21 14:30:00,26.36,26.54,26.3,26.42,50700.0,20.0197,20.1564,19.9742,20.0653,50700.0
2009-04-21 15:00:00,26.42,26.61,26.35,26.35,42800.0,20.0653,20.2096,20.0121,20.0121,42800.0
2009-04-21 15:30:00,26.35,26.6,26.24,26.57,78300.0,20.0121,20.202,19.9286,20.1792,78300.0
2009-04-22 09:30:00,25.78,26.49,25.78,26.3,26400.0,19.5792,20.1185,19.5792,19.9742,26400.0
2009-04-22 10:00:00,26.32,26.64,26.32,26.45,25000.0,19.9894,20.2324,19.9894,20.0881,25000.0
2009-04-22 10:30:00,26.5,26.52,26.31,26.36,20000.0,20.1261,20.1413,19.9818,20.0197,20000.0
2009-04-22 11:00:00,26.36,26.45,26.26,26.45,16300.0,20.0197,20.0881,19.9438,20.0881,16300.0
2009-04-22 11:30:00,26.48,26.59,26.44,26.58,14900.0,20.1109,20.1944,20.0805,20.1868,14900.0
2009-04-22 12:00:00,26.6,26.74,26.57,26.65,22000.0,20.202,20.3083,20.1792,20.24,22000.0
2009-04-22 12:30:00,26.66,26.67,26.39,26.52,13700.0,20.2476,20.2552,20.0425,20.1413,13700.0
2009-04-22 13:00:00,26.53,26.6,26.39,26.6,7300.0,20.1489,20.202,20.0425,20.202,7300.0
2009-04-22 13:30:00,26.57,26.65,26.46,26.47,13800.0,20.1792,20.24,20.0957,20.1033,13800.0
2009-04-22 14:00:00,26.46,26.62,26.45,26.51,18600.0,20.0957,20.2172,20.0881,20.1337,18600.0
2009-04-22 14:30:00,26.55,26.67,26.54,26.56,20700.0,20.164,20.2552,20.1564,20.1716,20700.0
2009-04-22 15:00:00,26.56,26.69,26.5,26.55,32200.0,20.1716,20.2704,20.1261,20.164,32200.0
2009-04-22 15:30:00,26.55,26.62,26.09,26.16,126400.0,20.164,20.2172,19.8147,19.8678,126400.0
2009-04-23 09:30:00,26.12,26.27,25.64,25.67,66000.0,19.8375,19.9514,19.4729,19.4957,66000.0
2009-04-23 10:00:00,25.64,26.02,25.51,25.98,34100.0,19.4729,19.7615,19.3742,19.7311,34100.0
2009-04-23 10:30:00,25.98,26.09,25.63,25.63,23100.0,19.7311,19.8147,19.4653,19.4653,23100.0
2009-04-23 11:00:00,25.59,25.75,25.59,25.75,19900.0,19.4349,19.5565,19.4349,19.5565,19900.0
2009-04-23 11:30:00,25.73,25.81,25.62,25.68,13000.0,19.5413,19.602,19.4577,19.5033,13000.0
2009-04-23 12:00:00,25.67,25.83,25.62,25.69,6800.0,19.4957,19.6172,19.4577,19.5109,6800.0
2009-04-23 12:30:00,25.66,25.76,25.6,25.74,18800.0,19.4881,19.5641,19.4425,19.5489,18800.0
2009-04-23 13:00:00,25.73,25.95,25.72,25.8,52000.0,19.5413,19.7084,19.5337,19.5944,52000.0
2009-04-23 13:30:00,25.81,25.98,25.7,25.8,33200.0,19.602,19.7311,19.5185,19.5944,33200.0
2009-04-23 14:00:00,25.8,25.9,25.72,25.87,21500.0,19.5944,19.6704,19.5337,19.6476,21500.0
2009-04-23 14:30:00,25.84,25.96,25.74,25.82,23800.0,19.6248,19.716,19.5489,19.6096,23800.0
2009-04-23 15:00:00,25.84,25.96,25.66,25.78,29400.0,19.6248,19.716,19.4881,19.5792,29400.0
2009-04-23 15:30:00,25.78,25.98,25.7,25.89,63800.0,19.5792,19.7311,19.5185,19.6628,63800.0
2009-04-24 09:30:00,25.86,26.18,25.86,26.1,26700.0,19.64,19.883,19.64,19.8223,26700.0
2009-04-24 10:00:00,26.16,26.21,26.0,26.17,17400.0,19.8678,19.9058,19.7463,19.8754,17400.0
2009-04-24 10:30:00,26.16,26.23,26.07,26.14,15100.0,19.8678,19.921,19.7995,19.8527,15100.0
2009-04-24 11:00:00,26.2,26.41,26.08,26.38,41500.0,19.8982,20.0577,19.8071,20.0349,41500.0
2009-04-24 11:30:00,26.39,26.77,26.37,26.52,63200.0,20.0425,20.3311,20.0273,20.1413,63200.0
2009-04-24 12:00:00,26.53,26.69,26.43,26.62,34900.0,20.1489,20.2704,20.0729,20.2172,34900.0
2009-04-24 12:30:00,26.62,26.68,26.46,26.5,19400.0,20.2172,20.2628,20.0957,20.1261,19400.0
2009-04-24 13:00:00,26.51,26.56,26.44,26.54,16400.0,20.1337,20.1716,20.0805,20.1564,16400.0
2009-04-24 13:30:00,26.55,26.56,26.43,26.55,19800.0,20.164,20.1716,20.0729,20.164,19800.0
2009-04-24 14:00:00,26.54,26.67,26.31,26.5,44000.0,20.1564,20.2552,19.9818,20.1261,44000.0
2009-04-24 14:30:00,26.56,26.77,26.52,26.7,22100.0,20.1716,20.3311,20.1413,20.278,22100.0
2009-04-24 15:00:00,26.72,26.77,26.64,26.73,27000.0,20.2932,20.3311,20.2324,20.3007,27000.0
2009-04-24 15:30:00,26.73,26.8,26.57,26.75,87600.0,20.3007,20.3539,20.1792,20.3159,87600.0
2009-04-27 09:30:00,26.35,26.72,26.35,26.59,67900.0,20.0121,20.2932,20.0121,20.1944,67900.0
2009-04-27 10:00:00,26.6,26.75,26.39,26.57,42200.0,20.202,20.3159,20.0425,20.1792,42200.0
2009-04-27 10:30:00,26.55,26.61,26.42,26.48,22700.0,20.164,20.2096,20.0653,20.1109,22700.0
2009-04-27 11:00:00,26.49,26.58,26.42,26.53,34800.0,20.1185,20.1868,20.0653,20.1489,34800.0
2009-04-27 11:30:00,26.54,26.7,26.49,26.65,41800.0,20.1564,20.278,20.1185,20.24,41800.0
2009-04-27 12:00:00,26.63,26.69,26.5,26.52,20600.0,20.2248,20.2704,20.1261,20.1413,20600.0
2009-04-27 12:30:00,26.52,26.54,26.45,26.46,32900.0,20.1413,20.1564,20.0881,20.0957,32900.0
2009-04-27 13:00:00,26.46,26.47,26.09,26.1,60900.0,20.0957,20.1033,19.8147,19.8223,60900.0
2009-04-27 13:30:00,26.09,26.16,25.9,26.0,43900.0,19.8147,19.8678,19.6704,19.7463,43900.0
2009-04-27 14:00:00,25.94,26.03,25.93,25.95,31900.0,19.7008,19.7691,19.6932,19.7084,31900.0
2009-04-27 14:30:00,25.96,26.17,25.94,26.13,30600.0,19.716,19.8754,19.7008,19.8451,30600.0
2009-04-27 15:00:00,26.11,26.22,26.01,26.13,53600.0,19.8299,19.9134,19.7539,19.8451,53600.0
2009-04-27 15:30:00,26.12,26.2,25.98,26.07,58600.0,19.8375,19.8982,19.7311,19.7995,58600.0
2009-04-28 09:30:00,25.98,26.09,25.72,25.94,26300.0,19.7311,19.8147,19.5337,19.7008,26300.0
2009-04-28 10:00:00,26.02,26.28,26.02,26.2,23200.0,19.7615,19.959,19.7615,19.8982,23200.0
2009-04-28 10:30:00,26.2,26.24,26.1,26.12,23300.0,19.8982,19.9286,19.8223,19.8375,23300.0
2009-04-28 11:00:00,26.13,26.28,26.02,26.22,73700.0,19.8451,19.959,19.7615,19.9134,73700.0
2009-04-28 11:30:00,26.22,26.29,26.12,26.2,26900.0,19.9134,19.9666,19.8375,19.8982,26900.0
2009-04-28 12:00:00,26.19,26.4,26.17,26.39,59600.0,19.8906,20.0501,19.8754,20.0425,59600.0
2009-04-28 12:30:00,26.34,26.41,26.25,26.35,62700.0,20.0046,20.0577,19.9362,20.0121,62700.0
2009-04-28 13:00:00,26.36,26.39,26.19,26.23,83200.0,20.0197,20.0425,19.8906,19.921,83200.0
2009-04-28 13:30:00,26.24,26.27,26.05,26.16,49300.0,19.9286,19.9514,19.7843,19.8678,49300.0
2009-04-28 14:00:00,26.18,26.34,26.12,26.34,47100.0,19.883,20.0046,19.8375,20.0046,47100.0
2009-04-28 14:30:00,26.36,26.53,26.35,26.37,17800.0,20.0197,20.1489,20.0121,20.0273,17800.0
2009-04-28 15:00:00,26.38,26.43,26.26,26.28,29000.0,20.0349,20.0729,19.9438,19.959,29000.0
2009-04-28 15:30:00,26.3,26.33,26.17,26.23,56200.0,19.9742,19.997,19.8754,19.921,56200.0
2009-04-29 09:30:00,26.48,26.52,26.1,26.2,22800.0,20.1109,20.1413,19.8223,19.8982,22800.0
2009-04-29 10:00:00,26.22,26.37,26.13,26.34,28500.0,19.9134,20.0273,19.8451,20.0046,28500.0
2009-04-29 10:30:00,26.31,26.76,26.3,26.74,77500.0,19.9818,20.3235,19.9742,20.3083,77500.0
2009-04-29 11:00:00,26.75,26.77,26.51,26.69,65500.0,20.3159,20.3311,20.1337,20.2704,65500.0
2009-04-29 11:30:00,26.67,26.77,26.6,26.72,46700.0,20.2552,20.3311,20.202,20.2932,46700.0
2009-04-29 12:00:00,26.68,26.79,26.57,26.66,47600.0,20.2628,20.3463,20.1792,20.2476,47600.0
2009-04-29 12:30:00,26.69,26.73,26.57,26.59,62000.0,20.2704,20.3007,20.1792,20.1944,62000.0
2009-04-29 13:00:00,26.59,26.78,26.59,26.75,50200.0,20.1944,20.3387,20.1944,20.3159,50200.0
2009-04-29 13:30:00,26.73,26.9,26.69,26.84,53700.0,20.3007,20.4299,20.2704,20.3843,53700.0
2009-04-29 14:00:00,26.84,26.89,26.62,26.72,16100.0,20.3843,20.4223,20.2172,20.2932,16100.0
2009-04-29 14:30:00,26.76,26.89,26.61,26.68,27000.0,20.3235,20.4223,20.2096,20.2628,27000.0
2009-04-29 15:00:00,26.64,26.74,26.5,26.56,43200.0,20.2324,20.3083,20.1261,20.1716,43200.0
2009-04-29 15:30:00,26.57,26.59,26.3,26.54,65600.0,20.1792,20.1944,19.9742,20.1564,65600.0
2009-04-30 09:30:00,26.8,26.99,26.8,26.95,35900.0,20.3539,20.4982,20.3539,20.4678,35900.0
2009-04-30 10:00:00,26.95,27.21,26.94,27.01,78700.0,20.4678,20.6653,20.4602,20.5134,78700.0
2009-04-30 10:30:00,27.03,27.17,27.0,27.1,49600.0,20.5286,20.6349,20.5058,20.5818,49600.0
2009-04-30 11:00:00,27.1,27.24,27.1,27.18,25000.0,20.5818,20.6881,20.5818,20.6425,25000.0
2009-04-30 11:30:00,27.18,27.21,27.01,27.01,42100.0,20.6425,20.6653,20.5134,20.5134,42100.0
2009-04-30 12:00:00,27.06,27.1,26.92,26.95,45500.0,20.5514,20.5818,20.445,20.4678,45500.0
2009-04-30 12:30:00,26.95,27.06,26.95,26.97,52500.0,20.4678,20.5514,20.4678,20.483,52500.0
2009-04-30 13:00:00,26.96,27.07,26.77,26.79,62100.0,20.4754,20.559,20.3311,20.3463,62100.0
2009-04-30 13:30:00,26.79,26.81,26.63,26.77,36500.0,20.3463,20.3615,20.2248,20.3311,36500.0
2009-04-30 14:00:00,26.71,26.8,26.66,26.69,41200.0,20.2856,20.3539,20.2476,20.2704,41200.0
2009-04-30 14:30:00,26.7,26.78,26.52,26.6,52100.0,20.278,20.3387,20.1413,20.202,52100.0
2009-04-30 15:00:00,26.61,26.61,26.4,26.43,66500.0,20.2096,20.2096,20.0501,20.0729,66500.0
2009-04-30 15:30:00,26.44,26.62,26.32,26.33,60300.0,20.0805,20.2172,19.9894,19.997,60300.0
2009-05-01 09:30:00,26.39,26.52,26.27,26.51,39700.0,20.0425,20.1413,19.9514,20.1337,39700.0
2009-05-01 10:00:00,26.51,26.57,26.31,26.47,46600.0,20.1337,20.1792,19.9818,20.1033,46600.0
2009-05-01 10:30:00,26.49,26.58,26.32,26.58,52100.0,20.1185,20.1868,19.9894,20.1868,52100.0
2009-05-01 11:00:00,26.57,26.83,26.57,26.8,32700.0,20.1792,20.3767,20.1792,20.3539,32700.0
2009-05-01 11:30:00,26.8,26.84,26.74,26.78,43600.0,20.3539,20.3843,20.3083,20.3387,43600.0
2009-05-01 12:00:00,26.76,26.93,26.76,26.87,44400.0,20.3235,20.4526,20.3235,20.4071,44400.0
2009-05-01 12:30:00,26.87,27.0,26.87,26.97,35800.0,20.4071,20.5058,20.4071,20.483,35800.0
2009-05-01 13:00:00,26.95,27.0,26.93,26.96,28500.0,20.4678,20.5058,20.4526,20.4754,28500.0
2009-05-01 13:30:00,26.95,27.1,26.94,27.06,48800.0,20.4678,20.5818,20.4602,20.5514,48800.0
2009-05-01 14:00:00,27.04,27.11,26.99,27.03,41500.0,20.5362,20.5893,20.4982,20.5286,41500.0
2009-05-01 14:30:00,27.01,27.08,26.91,26.92,53000.0,20.5134,20.5666,20.4375,20.445,53000.0
2009-05-01 15:00:00,26.92,26.98,26.84,26.85,60600.0,20.445,20.4906,20.3843,20.3919,60600.0
2009-05-01 15:30:00,26.84,27.04,26.83,27.04,80500.0,20.3843,20.5362,20.3767,20.5362,80500.0
2009-05-04 09:30:00,27.25,27.25,26.9,27.01,33600.0,20.6957,20.6957,20.4299,20.5134,33600.0
2009-05-04 10:00:00,27.02,27.18,26.88,26.98,33800.0,20.521,20.6425,20.4147,20.4906,33800.0
2009-05-04 10:30:00,26.99,26.99,26.84,26.86,36000.0,20.4982,20.4982,20.3843,20.3995,36000.0
2009-05-04 11:00:00,26.88,27.0,26.88,26.88,18300.0,20.4147,20.5058,20.4147,20.4147,18300.0
2009-05-04 11:30:00,26.89,26.93,26.88,26.9,19300.0,20.4223,20.4526,20.4147,20.4299,19300.0
2009-05-04 12:00:00,26.88,26.89,26.69,26.7,47000.0,20.4147,20.4223,20.2704,20.278,47000.0
2009-05-04 12:30:00,26.72,26.84,26.68,26.74,31700.0,20.2932,20.3843,20.2628,20.3083,31700.0
2009-05-04 13:00:00,26.72,26.92,26.72,26.89,48200.0,20.2932,20.445,20.2932,20.4223,48200.0
2009-05-04 13:30:00,26.86,26.99,26.85,26.91,31400.0,20.3995,20.4982,20.3919,20.4375,31400.0
2009-05-04 14:00:00,26.89,26.94,26.75,26.8,32900.0,20.4223,20.4602,20.3159,20.3539,32900.0
2009-05-04 14:30:00,26.8,26.8,26.67,26.79,25500.0,20.3539,20.3539,20.2552,20.3463,25500.0
2009-05-04 15:00:00,26.79,26.95,26.78,26.87,44000.0,20.3463,20.4678,20.3387,20.4071,44000.0
2009-05-04 15:30:00,26.88,27.0,26.82,27.0,56700.0,20.4147,20.5058,20.3691,20.5058,56700.0
2009-05-05 09:30:00,27.0,27.0,26.5,26.75,40900.0,20.5058,20.5058,20.1261,20.3159,40900.0
2009-05-05 10:00:00,26.8,26.8,26.62,26.65,41800.0,20.3539,20.3539,20.2172,20.24,41800.0
2009-05-05 10:30:00,26.62,26.69,26.45,26.57,45900.0,20.2172,20.2704,20.0881,20.1792,45900.0
2009-05-05 11:00:00,26.57,26.65,26.57,26.59,11800.0,20.1792,20.24,20.1792,20.1944,11800.0
2009-05-05 11:30:00,26.6,26.64,26.58,26.62,10500.0,20.202,20.2324,20.1868,20.2172,10500.0
2009-05-05 12:00:00,26.62,26.63,26.55,26.55,12100.0,20.2172,20.2248,20.164,20.164,12100.0
2009-05-05 12:30:00,26.55,26.74,26.52,26.67,66500.0,20.164,20.3083,20.1413,20.2552,66500.0
2009-05-05 13:00:00,26.66,26.81,26.64,26.68,48500.0,20.2476,20.3615,20.2324,20.2628,48500.0
2009-05-05 13:30:00,26.69,26.75,26.61,26.67,41600.0,20.2704,20.3159,20.2096,20.2552,41600.0
2009-05-05 14:00:00,26.67,26.76,26.57,26.67,56700.0,20.2552,20.3235,20.1792,20.2552,56700.0
2009-05-05 14:30:00,26.68,26.88,26.64,26.84,47800.0,20.2628,20.4147,20.2324,20.3843,47800.0
2009-05-05 15:00:00,26.84,26.96,26.83,26.88,44500.0,20.3843,20.4754,20.3767,20.4147,44500.0
2009-05-05 15:30:00,26.89,27.07,26.89,27.03,53600.0,20.4223,20.559,20.4223,20.5286,53600.0
2009-05-06 09:30:00,27.2,27.38,26.8,26.91,45900.0,20.6577,20.7944,20.3539,20.4375,45900.0
2009-05-06 10:00:00,26.92,26.92,26.54,26.54,58200.0,20.445,20.445,20.1564,20.1564,58200.0
2009-05-06 10:30:00,26.5,26.81,26.5,26.78,23900.0,20.1261,20.3615,20.1261,20.3387,23900.0
2009-05-06 11:00:00,26.8,26.84,26.66,26.76,39700.0,20.3539,20.3843,20.2476,20.3235,39700.0
2009-05-06 11:30:00,26.75,26.87,26.7,26.87,16500.0,20.3159,20.4071,20.278,20.4071,16500.0
2009-05-06 12:00:00,26.88,27.0,26.85,26.94,17300.0,20.4147,20.5058,20.3919,20.4602,17300.0
2009-05-06 12:30:00,26.97,26.98,26.8,26.81,17500.0,20.483,20.4906,20.3539,20.3615,17500.0
2009-05-06 13:00:00,26.8,26.82,26.68,26.68,18500.0,20.3539,20.3691,20.2628,20.2628,18500.0
2009-05-06 13:30:00,26.67,26.84,26.66,26.84,12000.0,20.2552,20.3843,20.2476,20.3843,12000.0
2009-05-06 14:00:00,26.86,26.89,26.8,26.89,14800.0,20.3995,20.4223,20.3539,20.4223,14800.0
2009-05-06 14:30:00,26.92,26.95,26.67,26.8,41300.0,20.445,20.4678,20.2552,20.3539,41300.0
2009-05-06 15:00:00,26.82,26.89,26.77,26.84,24400.0,20.3691,20.4223,20.3311,20.3843,24400.0
2009-05-06 15:30:00,26.87,27.0,26.78,26.92,85000.0,20.4071,20.5058,20.3387,20.445,85000.0
2009-05-07 09:30:00,27.54,28.75,27.3,28.59,217800.0,20.9159,21.8349,20.7336,21.7134,217800.0
2009-05-07 10:00:00,28.59,28.73,28.09,28.19,111000.0,21.7134,21.8197,21.3336,21.4096,111000.0
2009-05-07 10:30:00,28.21,28.52,28.07,28.5,67100.0,21.4248,21.6602,21.3184,21.645,67100.0
2009-05-07 11:00:00,28.53,28.73,28.43,28.67,50900.0,21.6678,21.8197,21.5919,21.7741,50900.0
2009-05-07 11:30:00,28.68,29.2,28.6,29.05,80600.0,21.7817,22.1766,21.721,22.0627,80600.0
2009-05-07 12:00:00,29.1,29.17,28.92,28.92,39200.0,22.1007,22.1539,21.964,21.964,39200.0
2009-05-07 12:30:00,28.92,29.18,28.91,29.06,46700.0,21.964,22.1615,21.9564,22.0703,46700.0
2009-05-07 13:00:00,29.06,29.13,28.88,29.03,49100.0,22.0703,22.1235,21.9336,22.0475,49100.0
2009-05-07 13:30:00,29.03,29.18,29.0,29.04,73100.0,22.0475,22.1615,22.0248,22.0551,73100.0
2009-05-07 14:00:00,29.03,29.11,28.84,29.1,75300.0,22.0475,22.1083,21.9032,22.1007,75300.0
2009-05-07 14:30:00,29.1,29.11,28.81,28.82,50300.0,22.1007,22.1083,21.8805,21.888,50300.0
2009-05-07 15:00:00,28.83,29.01,28.81,28.96,86200.0,21.8956,22.0323,21.8805,21.9944,86200.0
2009-05-07 15:30:00,28.96,29.3,28.89,29.21,198100.0,21.9944,22.2526,21.9412,22.1842,198100.0
2009-05-08 09:30:00,29.23,29.75,29.23,29.66,80000.0,22.1994,22.5944,22.1994,22.526,80000.0
2009-05-08 10:00:00,29.66,29.67,28.97,29.02,100000.0,22.526,22.5336,22.002,22.0399,100000.0
2009-05-08 10:30:00,29.14,29.45,29.01,29.36,41700.0,22.1311,22.3665,22.0323,22.2982,41700.0
2009-05-08 11:00:00,29.35,29.5,29.1,29.1,57000.0,22.2906,22.4045,22.1007,22.1007,57000.0
2009-05-08 11:30:00,29.09,29.2,28.98,29.0,63600.0,22.0931,22.1766,22.0096,22.0248,63600.0
2009-05-08 12:00:00,29.04,29.04,28.84,28.85,38100.0,22.0551,22.0551,21.9032,21.9108,38100.0
2009-05-08 12:30:00,28.84,28.98,28.72,28.92,38200.0,21.9032,22.0096,21.8121,21.964,38200.0
2009-05-08 13:00:00,28.95,29.13,28.92,28.99,49600.0,21.9868,22.1235,21.964,22.0172,49600.0
2009-05-08 13:30:00,28.98,29.12,28.97,29.12,39100.0,22.0096,22.1159,22.002,22.1159,39100.0
2009-05-08 14:00:00,29.12,29.25,29.12,29.24,40700.0,22.1159,22.2146,22.1159,22.207,40700.0
2009-05-08 14:30:00,29.24,29.32,29.23,29.24,41000.0,22.207,22.2678,22.1994,22.207,41000.0
2009-05-08 15:00:00,29.24,29.28,29.1,29.23,63800.0,22.207,22.2374,22.1007,22.1994,63800.0
2009-05-08 15:30:00,29.23,29.4,29.12,29.35,133000.0,22.1994,22.3285,22.1159,22.2906,133000.0
2009-05-11 09:30:00,29.08,29.2,28.27,28.34,116100.0,22.0855,22.1766,21.4703,21.5235,116100.0
2009-05-11 10:00:00,28.33,28.45,28.12,28.37,74300.0,21.5159,21.607,21.3564,21.5463,74300.0
2009-05-11 10:30:00,28.33,28.56,28.25,28.32,38000.0,21.5159,21.6906,21.4551,21.5083,38000.0
2009-05-11 11:00:00,28.32,28.34,28.18,28.28,25100.0,21.5083,21.5235,21.402,21.4779,25100.0
2009-05-11 11:30:00,28.28,28.28,28.08,28.15,34500.0,21.4779,21.4779,21.326,21.3792,34500.0
2009-05-11 12:00:00,28.15,28.22,28.07,28.19,31700.0,21.3792,21.4324,21.3184,21.4096,31700.0
2009-05-11 12:30:00,28.2,28.29,28.19,28.21,30600.0,21.4172,21.4855,21.4096,21.4248,30600.0
2009-05-11 13:00:00,28.22,28.47,28.2,28.41,42700.0,21.4324,21.6222,21.4172,21.5767,42700.0
2009-05-11 13:30:00,28.41,28.59,28.38,28.53,19500.0,21.5767,21.7134,21.5539,21.6678,19500.0
2009-05-11 14:00:00,28.52,28.57,28.5,28.52,32300.0,21.6602,21.6982,21.645,21.6602,32300.0
2009-05-11 14:30:00,28.5,28.56,28.45,28.53,35500.0,21.645,21.6906,21.607,21.6678,35500.0
2009-05-11 15:00:00,28.53,28.53,28.4,28.42,50200.0,21.6678,21.6678,21.5691,21.5843,50200.0
2009-05-11 15:30:00,28.41,28.42,28.19,28.22,164200.0,21.5767,21.5843,21.4096,21.4324,164200.0
2009-05-12 09:30:00,28.57,28.57,27.83,27.94,59400.0,21.6982,21.6982,21.1362,21.2197,59400.0
2009-05-12 10:00:00,27.94,27.95,27.48,27.48,67000.0,21.2197,21.2273,20.8704,20.8704,67000.0
2009-05-12 10:30:00,27.49,27.5,27.06,27.18,70600.0,20.8779,20.8855,20.5514,20.6425,70600.0
2009-05-12 11:00:00,27.18,27.43,27.18,27.43,47400.0,20.6425,20.8324,20.6425,20.8324,47400.0
2009-05-12 11:30:00,27.45,27.74,27.36,27.74,73000.0,20.8476,21.0678,20.7792,21.0678,73000.0
2009-05-12 12:00:00,27.74,27.85,27.55,27.56,43100.0,21.0678,21.1514,20.9235,20.9311,43100.0
2009-05-12 12:30:00,27.58,27.63,27.41,27.41,27800.0,20.9463,20.9843,20.8172,20.8172,27800.0
2009-05-12 13:00:00,27.41,27.58,27.28,27.28,46300.0,20.8172,20.9463,20.7185,20.7185,46300.0
2009-05-12 13:30:00,27.3,27.49,27.24,27.38,33200.0,20.7336,20.8779,20.6881,20.7944,33200.0
2009-05-12 14:00:00,27.38,27.5,27.35,27.37,31700.0,20.7944,20.8855,20.7716,20.7868,31700.0
2009-05-12 14:30:00,27.35,27.55,27.31,27.53,40700.0,20.7716,20.9235,20.7412,20.9083,40700.0
2009-05-12 15:00:00,27.51,27.79,27.51,27.73,45700.0,20.8931,21.1058,20.8931,21.0602,45700.0
2009-05-12 15:30:00,27.73,27.78,27.58,27.59,104900.0,21.0602,21.0982,20.9463,20.9539,104900.0
2009-05-13 09:30:00,27.3,27.55,26.99,27.05,42100.0,20.7336,20.9235,20.4982,20.5438,42100.0
2009-05-13 10:00:00,27.02,27.25,26.83,27.16,50600.0,20.521,20.6957,20.3767,20.6273,50600.0
2009-05-13 10:30:00,27.19,27.29,27.08,27.23,71400.0,20.6501,20.7261,20.5666,20.6805,71400.0
2009-05-13 11:00:00,27.25,27.35,27.07,27.1,45700.0,20.6957,20.7716,20.559,20.5818,45700.0
2009-05-13 11:30:00,27.1,27.1,26.83,26.83,49100.0,20.5818,20.5818,20.3767,20.3767,49100.0
2009-05-13 12:00:00,26.83,26.83,26.6,26.61,60200.0,20.3767,20.3767,20.202,20.2096,60200.0
2009-05-13 12:30:00,26.63,26.67,26.41,26.42,58500.0,20.2248,20.2552,20.0577,20.0653,58500.0
2009-05-13 13:00:00,26.42,26.52,26.25,26.26,68500.0,20.0653,20.1413,19.9362,19.9438,68500.0
2009-05-13 13:30:00,26.26,26.44,26.24,26.4,98000.0,19.9438,20.0805,19.9286,20.0501,98000.0
2009-05-13 14:00:00,26.44,26.44,26.05,26.24,114800.0,20.0805,20.0805,19.7843,19.9286,114800.0
2009-05-13 14:30:00,26.23,26.46,26.21,26.41,60600.0,19.921,20.0957,19.9058,20.0577,60600.0
2009-05-13 15:00:00,26.4,26.42,26.21,26.33,103800.0,20.0501,20.0653,19.9058,19.997,103800.0
2009-05-13 15:30:00,26.33,26.45,26.27,26.31,151900.0,19.997,20.0881,19.9514,19.9818,151900.0
2009-05-14 09:30:00,26.5,26.81,26.27,26.54,72100.0,20.1261,20.3615,19.9514,20.1564,72100.0
2009-05-14 10:00:00,26.56,26.78,26.5,26.57,50300.0,20.1716,20.3387,20.1261,20.1792,50300.0
2009-05-14 10:30:00,26.54,26.7,26.53,26.67,29800.0,20.1564,20.278,20.1489,20.2552,29800.0
2009-05-14 11:00:00,26.67,26.8,26.53,26.79,57400.0,20.2552,20.3539,20.1489,20.3463,57400.0
2009-05-14 11:30:00,26.79,26.91,26.68,26.82,54000.0,20.3463,20.4375,20.2628,20.3691,54000.0
2009-05-14 12:00:00,26.84,26.95,26.8,26.91,52500.0,20.3843,20.4678,20.3539,20.4375,52500.0
2009-05-14 12:30:00,26.89,27.05,26.77,26.98,48600.0,20.4223,20.5438,20.3311,20.4906,48600.0
2009-05-14 13:00:00,26.98,27.06,26.96,27.04,53300.0,20.4906,20.5514,20.4754,20.5362,53300.0
2009-05-14 13:30:00,27.07,27.3,27.06,27.17,34500.0,20.559,20.7336,20.5514,20.6349,34500.0
2009-05-14 14:00:00,27.19,27.23,27.14,27.17,44300.0,20.6501,20.6805,20.6121,20.6349,44300.0
2009-05-14 14:30:00,27.17,27.23,27.08,27.16,59600.0,20.6349,20.6805,20.5666,20.6273,59600.0
2009-05-14 15:00:00,27.17,27.17,27.06,27.07,52700.0,20.6349,20.6349,20.5514,20.559,52700.0
2009-05-14 15:30:00,27.06,27.08,26.9,26.91,83700.0,20.5514,20.5666,20.4299,20.4375,83700.0
2009-05-15 09:30:00,26.94,27.13,26.81,26.98,74800.0,20.4602,20.6045,20.3615,20.4906,74800.0
2009-05-15 10:00:00,26.94,27.15,26.86,27.06,41500.0,20.4602,20.6197,20.3995,20.5514,41500.0
2009-05-15 10:30:00,27.05,27.17,27.01,27.11,28100.0,20.5438,20.6349,20.5134,20.5893,28100.0
2009-05-15 11:00:00,27.11,27.13,27.05,27.05,12500.0,20.5893,20.6045,20.5438,20.5438,12500.0
2009-05-15 11:30:00,27.07,27.14,27.0,27.01,18800.0,20.559,20.6121,20.5058,20.5134,18800.0
2009-05-15 12:00:00,27.0,27.13,26.92,27.1,50100.0,20.5058,20.6045,20.445,20.5818,50100.0
2009-05-15 12:30:00,27.08,27.24,27.08,27.11,53000.0,20.5666,20.6881,20.5666,20.5893,53000.0
2009-05-15 13:00:00,27.11,27.11,26.94,26.95,27900.0,20.5893,20.5893,20.4602,20.4678,27900.0
2009-05-15 13:30:00,26.94,27.06,26.93,27.03,48600.0,20.4602,20.5514,20.4526,20.5286,48600.0
2009-05-15 14:00:00,27.01,27.14,26.96,27.01,39700.0,20.5134,20.6121,20.4754,20.5134,39700.0
2009-05-15 14:30:00,27.01,27.05,26.88,26.97,59300.0,20.5134,20.5438,20.4147,20.483,59300.0
2009-05-15 15:00:00,26.97,27.05,26.9,27.0,61000.0,20.483,20.5438,20.4299,20.5058,61000.0
2009-05-15 15:30:00,27.0,27.15,26.93,27.14,101600.0,20.5058,20.6197,20.4526,20.6121,101600.0
2009-05-18 09:30:00,27.27,27.52,27.25,27.44,50500.0,20.7109,20.9007,20.6957,20.84,50500.0
2009-05-18 10:00:00,27.42,27.44,27.17,27.37,67800.0,20.8248,20.84,20.6349,20.7868,67800.0
2009-05-18 10:30:00,27.38,27.44,27.28,27.31,34900.0,20.7944,20.84,20.7185,20.7412,34900.0
2009-05-18 11:00:00,27.29,27.29,27.14,27.15,29900.0,20.7261,20.7261,20.6121,20.6197,29900.0
2009-05-18 11:30:00,27.16,27.22,27.15,27.17,24600.0,20.6273,20.6729,20.6197,20.6349,24600.0
2009-05-18 12:00:00,27.17,27.37,27.17,27.37,16200.0,20.6349,20.7868,20.6349,20.7868,16200.0
2009-05-18 12:30:00,27.38,27.39,27.26,27.26,21900.0,20.7944,20.802,20.7033,20.7033,21900.0
2009-05-18 13:00:00,27.26,27.31,27.24,27.29,35800.0,20.7033,20.7412,20.6881,20.7261,35800.0
2009-05-18 13:30:00,27.29,27.35,27.24,27.31,20400.0,20.7261,20.7716,20.6881,20.7412,20400.0
2009-05-18 14:00:00,27.3,27.34,27.28,27.3,23300.0,20.7336,20.764,20.7185,20.7336,23300.0
2009-05-18 14:30:00,27.3,27.57,27.29,27.48,39700.0,20.7336,20.9387,20.7261,20.8704,39700.0
2009-05-18 15:00:00,27.47,27.5,27.36,27.36,49400.0,20.8628,20.8855,20.7792,20.7792,49400.0
2009-05-18 15:30:00,27.36,27.75,27.36,27.68,133100.0,20.7792,21.0754,20.7792,21.0222,133100.0
2009-05-19 09:30:00,27.78,27.96,27.57,27.64,65200.0,21.0982,21.2349,20.9387,20.9919,65200.0
2009-05-19 10:00:00,27.64,27.71,27.37,27.58,51400.0,20.9919,21.045,20.7868,20.9463,51400.0
2009-05-19 10:30:00,27.6,27.7,27.35,27.37,45700.0,20.9615,21.0374,20.7716,20.7868,45700.0
2009-05-19 11:00:00,27.35,27.38,27.16,27.21,49200.0,20.7716,20.7944,20.6273,20.6653,49200.0
2009-05-19 11:30:00,27.24,27.35,27.19,27.32,25700.0,20.6881,20.7716,20.6501,20.7488,25700.0
2009-05-19 12:00:00,27.33,27.42,27.31,27.4,20200.0,20.7564,20.8248,20.7412,20.8096,20200.0
2009-05-19 12:30:00,27.4,27.4,27.16,27.17,40800.0,20.8096,20.8096,20.6273,20.6349,40800.0
2009-05-19 13:00:00,27.16,27.26,27.07,27.25,58300.0,20.6273,20.7033,20.559,20.6957,58300.0
2009-05-19 13:30:00,27.26,27.38,27.26,27.35,22200.0,20.7033,20.7944,20.7033,20.7716,22200.0
2009-05-19 14:00:00,27.36,27.54,27.34,27.53,20400.0,20.7792,20.9159,20.764,20.9083,20400.0
2009-05-19 14:30:00,27.53,27.65,27.51,27.6,37700.0,20.9083,20.9995,20.8931,20.9615,37700.0
2009-05-19 15:00:00,27.61,27.64,27.54,27.6,24900.0,20.9691,20.9919,20.9159,20.9615,24900.0
2009-05-19 15:30:00,27.6,27.6,27.32,27.32,65600.0,20.9615,20.9615,20.7488,20.7488,65600.0
2009-05-20 09:30:00,27.51,27.67,27.3,27.34,36300.0,20.8931,21.0147,20.7336,20.764,36300.0
2009-05-20 10:00:00,27.35,27.62,27.34,27.42,44300.0,20.7716,20.9767,20.764,20.8248,44300.0
2009-05-20 10:30:00,27.45,27.66,27.4,27.64,42200.0,20.8476,21.0071,20.8096,20.9919,42200.0
2009-05-20 11:00:00,27.65,27.76,27.65,27.74,37600.0,20.9995,21.083,20.9995,21.0678,37600.0
2009-05-20 11:30:00,27.74,27.81,27.36,27.38,18500.0,21.0678,21.121,20.7792,20.7944,18500.0
2009-05-20 12:00:00,27.36,27.49,27.36,27.44,26900.0,20.7792,20.8779,20.7792,20.84,26900.0
2009-05-20 12:30:00,27.44,27.46,27.33,27.33,20800.0,20.84,20.8552,20.7564,20.7564,20800.0
2009-05-20 13:00:00,27.33,27.33,27.16,27.27,26600.0,20.7564,20.7564,20.6273,20.7109,26600.0
2009-05-20 13:30:00,27.28,27.31,27.18,27.28,17300.0,20.7185,20.7412,20.6425,20.7185,17300.0
2009-05-20 14:00:00,27.28,27.39,27.14,27.29,21800.0,20.7185,20.802,20.6121,20.7261,21800.0
2009-05-20 14:30:00,27.29,27.34,27.14,27.25,19200.0,20.7261,20.764,20.6121,20.6957,19200.0
2009-05-20 15:00:00,27.23,27.29,27.08,27.15,27400.0,20.6805,20.7261,20.5666,20.6197,27400.0
2009-05-20 15:30:00,27.1,27.11,26.91,26.95,71600.0,20.5818,20.5893,20.4375,20.4678,71600.0
2009-05-21 09:30:00,26.85,27.07,26.67,26.8,41400.0,20.3919,20.559,20.2552,20.3539,41400.0
2009-05-21 10:00:00,26.76,26.9,26.34,26.41,55800.0,20.3235,20.4299,20.0046,20.0577,55800.0
2009-05-21 10:30:00,26.42,26.44,26.12,26.18,32400.0,20.0653,20.0805,19.8375,19.883,32400.0
2009-05-21 11:00:00,26.15,26.19,26.0,26.03,41600.0,19.8603,19.8906,19.7463,19.7691,41600.0
2009-05-21 11:30:00,26.01,26.21,26.0,26.14,26900.0,19.7539,19.9058,19.7463,19.8527,26900.0
2009-05-21 12:00:00,26.14,26.17,26.01,26.02,25200.0,19.8527,19.8754,19.7539,19.7615,25200.0
2009-05-21 12:30:00,26.03,26.24,26.03,26.24,25600.0,19.7691,19.9286,19.7691,19.9286,25600.0
2009-05-21 13:00:00,26.21,26.35,26.1,26.14,26600.0,19.9058,20.0121,19.8223,19.8527,26600.0
2009-05-21 13:30:00,26.13,26.15,25.87,25.94,58300.0,19.8451,19.8603,19.6476,19.7008,58300.0
2009-05-21 14:00:00,25.94,25.99,25.69,25.88,51500.0,19.7008,19.7387,19.5109,19.6552,51500.0
2009-05-21 14:30:00,25.87,25.87,25.7,25.81,64300.0,19.6476,19.6476,19.5185,19.602,64300.0
2009-05-21 15:00:00,25.8,26.0,25.8,25.91,71200.0,19.5944,19.7463,19.5944,19.678,71200.0
2009-05-21 15:30:00,25.91,26.07,25.91,26.01,146000.0,19.678,19.7995,19.678,19.7539,146000.0
2009-05-22 09:30:00,26.05,26.4,25.82,25.96,39900.0,19.7843,20.0501,19.6096,19.716,39900.0
2009-05-22 10:00:00,25.96,26.08,25.76,25.93,36500.0,19.716,19.8071,19.5641,19.6932,36500.0
2009-05-22 10:30:00,25.91,25.93,25.72,25.82,20300.0,19.678,19.6932,19.5337,19.6096,20300.0
2009-05-22 11:00:00,25.82,25.84,25.68,25.71,29300.0,19.6096,19.6248,19.5033,19.5261,29300.0
2009-05-22 11:30:00,25.69,25.71,25.6,25.61,35200.0,19.5109,19.5261,19.4425,19.4501,35200.0
2009-05-22 12:00:00,25.63,25.65,25.48,25.53,41400.0,19.4653,19.4805,19.3514,19.3894,41400.0
2009-05-22 12:30:00,25.5,25.75,25.48,25.73,17800.0,19.3666,19.5565,19.3514,19.5413,17800.0
2009-05-22 13:00:00,25.74,25.75,25.55,25.59,39200.0,19.5489,19.5565,19.4046,19.4349,39200.0
2009-05-22 13:30:00,25.57,25.7,25.56,25.57,20400.0,19.4198,19.5185,19.4122,19.4198,20400.0
2009-05-22 14:00:00,25.58,25.66,25.56,25.59,29700.0,19.4273,19.4881,19.4122,19.4349,29700.0
2009-05-22 14:30:00,25.59,25.64,25.56,25.62,30600.0,19.4349,19.4729,19.4122,19.4577,30600.0
2009-05-22 15:00:00,25.61,25.78,25.59,25.6,44200.0,19.4501,19.5792,19.4349,19.4425,44200.0
2009-05-22 15:30:00,25.61,25.74,25.47,25.49,71400.0,19.4501,19.5489,19.3438,19.359,71400.0
2009-05-26 09:30:00,25.45,25.85,25.45,25.57,54200.0,19.3286,19.6324,19.3286,19.4198,54200.0
2009-05-26 10:00:00,25.58,25.8,25.25,25.28,204800.0,19.4273,19.5944,19.1767,19.1995,204800.0
2009-05-26 10:30:00,25.29,25.37,24.71,24.77,236100.0,19.2071,19.2679,18.7666,18.8122,236100.0
2009-05-26 11:00:00,24.77,25.04,24.72,24.9,139300.0,18.8122,19.0172,18.7742,18.9109,139300.0
2009-05-26 11:30:00,24.91,25.77,24.91,25.69,129200.0,18.9185,19.5716,18.9185,19.5109,129200.0
2009-05-26 12:00:00,25.69,25.71,25.34,25.44,140700.0,19.5109,19.5261,19.2451,19.321,140700.0
2009-05-26 12:30:00,25.44,25.46,25.3,25.4,30300.0,19.321,19.3362,19.2147,19.2906,30300.0
2009-05-26 13:00:00,25.39,25.59,25.3,25.59,50900.0,19.283,19.4349,19.2147,19.4349,50900.0
2009-05-26 13:30:00,25.58,25.63,25.49,25.55,25900.0,19.4273,19.4653,19.359,19.4046,25900.0
2009-05-26 14:00:00,25.55,25.65,25.49,25.55,46700.0,19.4046,19.4805,19.359,19.4046,46700.0
2009-05-26 14:30:00,25.54,25.69,25.39,25.39,38600.0,19.397,19.5109,19.283,19.283,38600.0
2009-05-26 15:00:00,25.43,25.62,25.41,25.54,47300.0,19.3134,19.4577,19.2982,19.397,47300.0
2009-05-26 15:30:00,25.52,25.63,25.37,25.61,92600.0,19.3818,19.4653,19.2679,19.4501,92600.0
2009-05-27 09:30:00,25.57,25.92,25.32,25.38,115400.0,19.4198,19.6856,19.2299,19.2755,115400.0
2009-05-27 10:00:00,25.38,25.51,25.31,25.35,36300.0,19.2755,19.3742,19.2223,19.2527,36300.0
2009-05-27 10:30:00,25.34,25.39,25.25,25.29,44900.0,19.2451,19.283,19.1767,19.2071,44900.0
2009-05-27 11:00:00,25.28,25.37,25.16,25.29,34900.0,19.1995,19.2679,19.1084,19.2071,34900.0
2009-05-27 11:30:00,25.28,25.37,25.12,25.18,31000.0,19.1995,19.2679,19.078,19.1236,31000.0
2009-05-27 12:00:00,25.18,25.24,25.11,25.11,22400.0,19.1236,19.1691,19.0704,19.0704,22400.0
2009-05-27 12:30:00,25.13,25.19,24.92,24.96,32600.0,19.0856,19.1312,18.9261,18.9565,32600.0
2009-05-27 13:00:00,24.99,25.08,24.91,25.01,33700.0,18.9793,19.0476,18.9185,18.9944,33700.0
2009-05-27 13:30:00,25.0,25.01,24.7,24.8,50600.0,18.9869,18.9944,18.759,18.835,50600.0
2009-05-27 14:00:00,24.79,24.89,24.73,24.82,33700.0,18.8274,18.9033,18.7818,18.8501,33700.0
2009-05-27 14:30:00,24.83,24.96,24.82,24.83,27700.0,18.8577,18.9565,18.8501,18.8577,27700.0
2009-05-27 15:00:00,24.84,24.91,24.7,24.74,51600.0,18.8653,18.9185,18.759,18.7894,51600.0
2009-05-27 15:30:00,24.75,24.85,24.7,24.76,100800.0,18.797,18.8729,18.759,18.8046,100800.0
2009-05-28 09:30:00,25.04,25.21,24.58,24.66,70300.0,19.0172,19.1463,18.6679,18.7286,70300.0
2009-05-28 10:00:00,24.66,24.66,24.1,24.49,89400.0,18.7286,18.7286,18.3033,18.5995,89400.0
2009-05-28 10:30:00,24.51,24.65,24.19,24.65,60600.0,18.6147,18.721,18.3717,18.721,60600.0
2009-05-28 11:00:00,24.65,24.7,24.43,24.56,24600.0,18.721,18.759,18.554,18.6527,24600.0
2009-05-28 11:30:00,24.54,24.65,24.54,24.63,21000.0,18.6375,18.721,18.6375,18.7058,21000.0
2009-05-28 12:00:00,24.63,24.63,24.4,24.47,14900.0,18.7058,18.7058,18.5312,18.5843,14900.0
2009-05-28 12:30:00,24.47,24.51,24.38,24.4,14600.0,18.5843,18.6147,18.516,18.5312,14600.0
2009-05-28 13:00:00,24.39,24.75,24.39,24.72,28000.0,18.5236,18.797,18.5236,18.7742,28000.0
2009-05-28 13:30:00,24.72,24.73,24.56,24.67,16000.0,18.7742,18.7818,18.6527,18.7362,16000.0
2009-05-28 14:00:00,24.67,24.85,24.6,24.76,32400.0,18.7362,18.8729,18.6831,18.8046,32400.0
2009-05-28 14:30:00,24.77,24.9,24.76,24.88,37900.0,18.8122,18.9109,18.8046,18.8957,37900.0
2009-05-28 15:00:00,24.87,24.91,24.75,24.83,38400.0,18.8881,18.9185,18.797,18.8577,38400.0
2009-05-28 15:30:00,24.82,24.99,24.8,24.95,64900.0,18.8501,18.9793,18.835,18.9489,64900.0
2009-05-29 09:30:00,24.96,25.19,24.77,24.83,49700.0,18.9565,19.1312,18.8122,18.8577,49700.0
2009-05-29 10:00:00,24.84,25.11,24.7,25.09,51100.0,18.8653,19.0704,18.759,19.0552,51100.0
2009-05-29 10:30:00,25.11,25.27,25.09,25.27,46700.0,19.0704,19.1919,19.0552,19.1919,46700.0
2009-05-29 11:00:00,25.28,25.28,25.02,25.06,38000.0,19.1995,19.1995,19.002,19.0324,38000.0
2009-05-29 11:30:00,25.06,25.1,25.0,25.02,18100.0,19.0324,19.0628,18.9869,19.002,18100.0
2009-05-29 12:00:00,25.03,25.18,25.02,25.18,13100.0,19.0096,19.1236,19.002,19.1236,13100.0
2009-05-29 12:30:00,25.18,25.22,25.1,25.21,18900.0,19.1236,19.1539,19.0628,19.1463,18900.0
2009-05-29 13:00:00,25.2,25.29,25.19,25.26,28100.0,19.1387,19.2071,19.1312,19.1843,28100.0
2009-05-29 13:30:00,25.26,25.37,25.26,25.29,15800.0,19.1843,19.2679,19.1843,19.2071,15800.0
2009-05-29 14:00:00,25.3,25.4,25.28,25.39,26500.0,19.2147,19.2906,19.1995,19.283,26500.0
2009-05-29 14:30:00,25.39,25.39,25.33,25.35,32300.0,19.283,19.283,19.2375,19.2527,32300.0
2009-05-29 15:00:00,25.35,25.38,25.33,25.36,50500.0,19.2527,19.2755,19.2375,19.2603,50500.0
2009-05-29 15:30:00,25.37,25.61,25.34,25.58,113300.0,19.2679,19.4501,19.2451,19.4273,113300.0
2009-06-01 09:30:00,25.72,26.22,25.71,25.98,50000.0,19.5337,19.9134,19.5261,19.7311,50000.0
2009-06-01 10:00:00,26.0,26.3,25.97,26.24,57900.0,19.7463,19.9742,19.7235,19.9286,57900.0
2009-06-01 10:30:00,26.24,26.3,26.15,26.21,60300.0,19.9286,19.9742,19.8603,19.9058,60300.0
2009-06-01 11:00:00,26.23,26.44,26.23,26.4,44300.0,19.921,20.0805,19.921,20.0501,44300.0
2009-06-01 11:30:00,26.41,26.41,26.28,26.33,23700.0,20.0577,20.0577,19.959,19.997,23700.0
2009-06-01 12:00:00,26.32,26.51,26.29,26.5,29100.0,19.9894,20.1337,19.9666,20.1261,29100.0
2009-06-01 12:30:00,26.5,26.55,26.42,26.42,37300.0,20.1261,20.164,20.0653,20.0653,37300.0
2009-06-01 13:00:00,26.41,26.56,26.39,26.53,56200.0,20.0577,20.1716,20.0425,20.1489,56200.0
2009-06-01 13:30:00,26.5,26.69,26.47,26.66,43800.0,20.1261,20.2704,20.1033,20.2476,43800.0
2009-06-01 14:00:00,26.66,26.68,26.56,26.59,36700.0,20.2476,20.2628,20.1716,20.1944,36700.0
2009-06-01 14:30:00,26.58,26.59,26.37,26.39,35500.0,20.1868,20.1944,20.0273,20.0425,35500.0
2009-06-01 15:00:00,26.39,26.5,26.28,26.49,55500.0,20.0425,20.1261,19.959,20.1185,55500.0
2009-06-01 15:30:00,26.5,26.76,26.44,26.69,163400.0,20.1261,20.3235,20.0805,20.2704,163400.0
2009-06-02 09:30:00,26.62,26.9,26.39,26.76,56300.0,20.2172,20.4299,20.0425,20.3235,56300.0
2009-06-02 10:00:00,26.8,27.0,26.79,26.94,36900.0,20.3539,20.5058,20.3463,20.4602,36900.0
2009-06-02 10:30:00,26.93,26.95,26.79,26.82,31500.0,20.4526,20.4678,20.3463,20.3691,31500.0
2009-06-02 11:00:00,26.82,26.94,26.76,26.88,19800.0,20.3691,20.4602,20.3235,20.4147,19800.0
2009-06-02 11:30:00,26.86,26.9,26.76,26.83,12700.0,20.3995,20.4299,20.3235,20.3767,12700.0
2009-06-02 12:00:00,26.83,26.87,26.78,26.78,16200.0,20.3767,20.4071,20.3387,20.3387,16200.0
2009-06-02 12:30:00,26.78,26.95,26.76,26.93,12400.0,20.3387,20.4678,20.3235,20.4526,12400.0
2009-06-02 13:00:00,26.93,27.03,26.9,27.03,21800.0,20.4526,20.5286,20.4299,20.5286,21800.0
2009-06-02 13:30:00,27.04,27.07,26.95,26.98,19100.0,20.5362,20.559,20.4678,20.4906,19100.0
2009-06-02 14:00:00,26.99,27.15,26.86,27.12,38600.0,20.4982,20.6197,20.3995,20.5969,38600.0
2009-06-02 14:30:00,27.1,27.16,27.03,27.07,24600.0,20.5818,20.6273,20.5286,20.559,24600.0
2009-06-02 15:00:00,27.06,27.09,27.0,27.0,48000.0,20.5514,20.5742,20.5058,20.5058,48000.0
2009-06-02 15:30:00,27.01,27.04,26.83,26.89,141900.0,20.5134,20.5362,20.3767,20.4223,141900.0
2009-06-03 09:30:00,26.7,26.85,26.44,26.52,41500.0,20.278,20.3919,20.0805,20.1413,41500.0
2009-06-03 10:00:00,26.51,26.51,26.25,26.37,45600.0,20.1337,20.1337,19.9362,20.0273,45600.0
2009-06-03 10:30:00,26.36,26.37,26.17,26.35,52100.0,20.0197,20.0273,19.8754,20.0121,52100.0
2009-06-03 11:00:00,26.35,26.4,26.23,26.33,53800.0,20.0121,20.0501,19.921,19.997,53800.0
2009-06-03 11:30:00,26.33,26.46,26.26,26.35,19700.0,19.997,20.0957,19.9438,20.0121,19700.0
2009-06-03 12:00:00,26.34,26.35,26.15,26.17,38600.0,20.0046,20.0121,19.8603,19.8754,38600.0
2009-06-03 12:30:00,26.15,26.23,26.14,26.15,17100.0,19.8603,19.921,19.8527,19.8603,17100.0
2009-06-03 13:00:00,26.14,26.17,25.93,25.94,47200.0,19.8527,19.8754,19.6932,19.7008,47200.0
2009-06-03 13:30:00,25.94,25.97,25.74,25.87,59700.0,19.7008,19.7235,19.5489,19.6476,59700.0
2009-06-03 14:00:00,25.89,26.01,25.83,26.01,28100.0,19.6628,19.7539,19.6172,19.7539,28100.0
2009-06-03 14:30:00,25.99,26.07,25.91,26.06,23100.0,19.7387,19.7995,19.678,19.7919,23100.0
2009-06-03 15:00:00,26.07,26.2,26.06,26.13,24400.0,19.7995,19.8982,19.7919,19.8451,24400.0
2009-06-03 15:30:00,26.13,26.24,26.1,26.24,64800.0,19.8451,19.9286,19.8223,19.9286,64800.0
2009-06-04 09:30:00,26.35,26.61,26.35,26.42,41300.0,20.0121,20.2096,20.0121,20.0653,41300.0
2009-06-04 10:00:00,26.44,26.45,26.1,26.19,28200.0,20.0805,20.0881,19.8223,19.8906,28200.0
2009-06-04 10:30:00,26.24,26.25,26.1,26.24,16300.0,19.9286,19.9362,19.8223,19.9286,16300.0
2009-06-04 11:00:00,26.24,26.33,26.21,26.25,18300.0,19.9286,19.997,19.9058,19.9362,18300.0
2009-06-04 11:30:00,26.26,26.31,26.18,26.18,23100.0,19.9438,19.9818,19.883,19.883,23100.0
2009-06-04 12:00:00,26.17,26.21,26.13,26.17,6700.0,19.8754,19.9058,19.8451,19.8754,6700.0
2009-06-04 12:30:00,26.18,26.2,26.13,26.16,21500.0,19.883,19.8982,19.8451,19.8678,21500.0
2009-06-04 13:00:00,26.15,26.15,26.1,26.14,19600.0,19.8603,19.8603,19.8223,19.8527,19600.0
2009-06-04 13:30:00,26.14,26.2,26.09,26.15,23000.0,19.8527,19.8982,19.8147,19.8603,23000.0
2009-06-04 14:00:00,26.15,26.21,26.12,26.16,19400.0,19.8603,19.9058,19.8375,19.8678,19400.0
2009-06-04 14:30:00,26.17,26.21,26.08,26.08,19200.0,19.8754,19.9058,19.8071,19.8071,19200.0
2009-06-04 15:00:00,26.08,26.26,26.08,26.22,27700.0,19.8071,19.9438,19.8071,19.9134,27700.0
2009-06-04 15:30:00,26.21,26.38,26.19,26.37,80100.0,19.9058,20.0349,19.8906,20.0273,80100.0
2009-06-05 09:30:00,26.61,26.61,26.05,26.37,26800.0,20.2096,20.2096,19.7843,20.0273,26800.0
2009-06-05 10:00:00,26.37,26.42,26.02,26.2,34000.0,20.0273,20.0653,19.7615,19.8982,34000.0
2009-06-05 10:30:00,26.22,26.33,26.1,26.23,22800.0,19.9134,19.997,19.8223,19.921,22800.0
2009-06-05 11:00:00,26.23,26.34,26.17,26.24,11100.0,19.921,20.0046,19.8754,19.9286,11100.0
2009-06-05 11:30:00,26.24,26.26,26.11,26.23,14100.0,19.9286,19.9438,19.8299,19.921,14100.0
2009-06-05 12:00:00,26.22,26.24,26.1,26.13,46900.0,19.9134,19.9286,19.8223,19.8451,46900.0
2009-06-05 12:30:00,26.13,26.23,26.12,26.16,16500.0,19.8451,19.921,19.8375,19.8678,16500.0
2009-06-05 13:00:00,26.17,26.18,26.0,26.04,22000.0,19.8754,19.883,19.7463,19.7767,22000.0
2009-06-05 13:30:00,26.05,26.18,26.01,26.03,40200.0,19.7843,19.883,19.7539,19.7691,40200.0
2009-06-05 14:00:00,26.04,26.11,25.91,25.91,37000.0,19.7767,19.8299,19.678,19.678,37000.0
2009-06-05 14:30:00,25.91,25.99,25.9,25.91,27400.0,19.678,19.7387,19.6704,19.678,27400.0
2009-06-05 15:00:00,25.91,26.13,25.86,25.98,45000.0,19.678,19.8451,19.64,19.7311,45000.0
2009-06-05 15:30:00,25.96,26.06,25.81,25.87,61200.0,19.716,19.7919,19.602,19.6476,61200.0
2009-06-08 09:30:00,25.6,25.67,25.5,25.54,29100.0,19.4425,19.4957,19.3666,19.397,29100.0
2009-06-08 10:00:00,25.54,25.62,25.42,25.58,21000.0,19.397,19.4577,19.3058,19.4273,21000.0
2009-06-08 10:30:00,25.58,25.68,25.53,25.64,22700.0,19.4273,19.5033,19.3894,19.4729,22700.0
2009-06-08 11:00:00,25.65,25.65,25.55,25.55,13400.0,19.4805,19.4805,19.4046,19.4046,13400.0
2009-06-08 11:30:00,25.51,25.51,25.38,25.4,17200.0,19.3742,19.3742,19.2755,19.2906,17200.0
2009-06-08 12:00:00,25.39,25.4,25.33,25.36,10300.0,19.283,19.2906,19.2375,19.2603,10300.0
2009-06-08 12:30:00,25.36,25.47,25.35,25.47,13700.0,19.2603,19.3438,19.2527,19.3438,13700.0
2009-06-08 13:00:00,25.46,25.51,25.45,25.47,9100.0,19.3362,19.3742,19.3286,19.3438,9100.0
2009-06-08 13:30:00,25.47,25.6,25.44,25.53,15400.0,19.3438,19.4425,19.321,19.3894,15400.0
2009-06-08 14:00:00,25.52,25.52,25.41,25.41,11500.0,19.3818,19.3818,19.2982,19.2982,11500.0
2009-06-08 14:30:00,25.42,25.47,25.36,25.4,27200.0,19.3058,19.3438,19.2603,19.2906,27200.0
2009-06-08 15:00:00,25.4,25.68,25.4,25.65,42900.0,19.2906,19.5033,19.2906,19.4805,42900.0
2009-06-08 15:30:00,25.65,25.88,25.64,25.67,67500.0,19.4805,19.6552,19.4729,19.4957,67500.0
2009-06-09 09:30:00,25.87,26.11,25.64,25.64,52300.0,19.6476,19.8299,19.4729,19.4729,52300.0
2009-06-09 10:00:00,25.6,25.7,25.54,25.6,32800.0,19.4425,19.5185,19.397,19.4425,32800.0
2009-06-09 10:30:00,25.64,25.65,25.51,25.54,25300.0,19.4729,19.4805,19.3742,19.397,25300.0
2009-06-09 11:00:00,25.58,25.61,25.5,25.53,24000.0,19.4273,19.4501,19.3666,19.3894,24000.0
2009-06-09 11:30:00,25.51,25.53,25.43,25.48,28400.0,19.3742,19.3894,19.3134,19.3514,28400.0
2009-06-09 12:00:00,25.49,25.6,25.48,25.55,22200.0,19.359,19.4425,19.3514,19.4046,22200.0
2009-06-09 12:30:00,25.56,25.56,25.48,25.5,25400.0,19.4122,19.4122,19.3514,19.3666,25400.0
2009-06-09 13:00:00,25.5,25.53,25.45,25.5,44200.0,19.3666,19.3894,19.3286,19.3666,44200.0
2009-06-09 13:30:00,25.5,25.67,25.48,25.66,22000.0,19.3666,19.4957,19.3514,19.4881,22000.0
2009-06-09 14:00:00,25.66,25.69,25.64,25.68,19500.0,19.4881,19.5109,19.4729,19.5033,19500.0
2009-06-09 14:30:00,25.68,25.71,25.54,25.59,20500.0,19.5033,19.5261,19.397,19.4349,20500.0
2009-06-09 15:00:00,25.6,25.64,25.56,25.56,29900.0,19.4425,19.4729,19.4122,19.4122,29900.0
2009-06-09 15:30:00,25.56,25.58,25.4,25.44,95300.0,19.4122,19.4273,19.2906,19.321,95300.0
2009-06-10 09:30:00,25.59,25.61,25.08,25.16,56800.0,19.4349,19.4501,19.0476,19.1084,56800.0
2009-06-10 10:00:00,25.16,25.18,24.81,25.06,69900.0,19.1084,19.1236,18.8426,19.0324,69900.0
2009-06-10 10:30:00,25.07,25.17,24.96,25.02,28400.0,19.04,19.116,18.9565,19.002,28400.0
2009-06-10 11:00:00,25.03,25.18,24.98,25.18,40600.0,19.0096,19.1236,18.9717,19.1236,40600.0
2009-06-10 11:30:00,25.18,25.23,25.03,25.06,20700.0,19.1236,19.1615,19.0096,19.0324,20700.0
2009-06-10 12:00:00,25.06,25.18,25.01,25.12,20400.0,19.0324,19.1236,18.9944,19.078,20400.0
2009-06-10 12:30:00,25.11,25.16,25.05,25.14,15100.0,19.0704,19.1084,19.0248,19.0932,15100.0
2009-06-10 13:00:00,25.12,25.13,24.94,25.01,28100.0,19.078,19.0856,18.9413,18.9944,28100.0
2009-06-10 13:30:00,25.01,25.04,24.9,25.04,27300.0,18.9944,19.0172,18.9109,19.0172,27300.0
2009-06-10 14:00:00,25.03,25.08,25.0,25.03,32600.0,19.0096,19.0476,18.9869,19.0096,32600.0
2009-06-10 14:30:00,25.02,25.07,25.0,25.02,41300.0,19.002,19.04,18.9869,19.002,41300.0
2009-06-10 15:00:00,25.03,25.05,24.98,25.02,63700.0,19.0096,19.0248,18.9717,19.002,63700.0
2009-06-10 15:30:00,25.02,25.23,25.01,25.2,93500.0,19.002,19.1615,18.9944,19.1387,93500.0
2009-06-11 09:30:00,25.27,25.92,25.13,25.85,41900.0,19.1919,19.6856,19.0856,19.6324,41900.0
2009-06-11 10:00:00,25.86,26.09,25.84,25.86,51700.0,19.64,19.8147,19.6248,19.64,51700.0
2009-06-11 10:30:00,25.84,25.86,25.6,25.78,21100.0,19.6248,19.64,19.4425,19.5792,21100.0
2009-06-11 11:00:00,25.78,25.83,25.64,25.83,20100.0,19.5792,19.6172,19.4729,19.6172,20100.0
2009-06-11 11:30:00,25.83,25.85,25.67,25.75,19600.0,19.6172,19.6324,19.4957,19.5565,19600.0
2009-06-11 12:00:00,25.76,25.76,25.55,25.57,9600.0,19.5641,19.5641,19.4046,19.4198,9600.0
2009-06-11 12:30:00,25.56,25.69,25.55,25.62,13500.0,19.4122,19.5109,19.4046,19.4577,13500.0
2009-06-11 13:00:00,25.65,25.9,25.65,25.89,12600.0,19.4805,19.6704,19.4805,19.6628,12600.0
2009-06-11 13:30:00,25.92,25.92,25.7,25.72,19500.0,19.6856,19.6856,19.5185,19.5337,19500.0
2009-06-11 14:00:00,25.75,25.76,25.6,25.66,23600.0,19.5565,19.5641,19.4425,19.4881,23600.0
2009-06-11 14:30:00,25.68,25.74,25.64,25.72,14800.0,19.5033,19.5489,19.4729,19.5337,14800.0
2009-06-11 15:00:00,25.73,25.87,25.72,25.74,28200.0,19.5413,19.6476,19.5337,19.5489,28200.0
2009-06-11 15:30:00,25.72,25.74,25.51,25.55,52200.0,19.5337,19.5489,19.3742,19.4046,52200.0
2009-06-12 09:30:00,25.48,25.48,25.18,25.18,24400.0,19.3514,19.3514,19.1236,19.1236,24400.0
2009-06-12 10:00:00,25.15,25.19,25.05,25.14,11100.0,19.1008,19.1312,19.0248,19.0932,11100.0
2009-06-12 10:30:00,25.14,25.22,25.11,25.12,14800.0,19.0932,19.1539,19.0704,19.078,14800.0
2009-06-12 11:00:00,25.12,25.12,25.01,25.05,27800.0,19.078,19.078,18.9944,19.0248,27800.0
2009-06-12 11:30:00,25.04,25.07,24.94,24.94,19800.0,19.0172,19.04,18.9413,18.9413,19800.0
2009-06-12 12:00:00,24.95,25.18,24.95,25.18,10700.0,18.9489,19.1236,18.9489,19.1236,10700.0
2009-06-12 12:30:00,25.18,25.28,25.0,25.28,22600.0,19.1236,19.1995,18.9869,19.1995,22600.0
2009-06-12 13:00:00,25.29,25.29,25.15,25.2,10200.0,19.2071,19.2071,19.1008,19.1387,10200.0
2009-06-12 13:30:00,25.2,25.25,25.17,25.25,7800.0,19.1387,19.1767,19.116,19.1767,7800.0
2009-06-12 14:00:00,25.24,25.24,25.18,25.18,19400.0,19.1691,19.1691,19.1236,19.1236,19400.0
2009-06-12 14:30:00,25.2,25.35,25.2,25.32,25000.0,19.1387,19.2527,19.1387,19.2299,25000.0
2009-06-12 15:00:00,25.33,25.43,25.15,25.38,99400.0,19.2375,19.3134,19.1008,19.2755,99400.0
2009-06-12 15:30:00,25.4,25.46,25.26,25.46,34200.0,19.2906,19.3362,19.1843,19.3362,34200.0
2009-06-15 09:30:00,25.28,25.37,25.01,25.06,26400.0,19.1995,19.2679,18.9944,19.0324,26400.0
2009-06-15 10:00:00,25.06,25.06,24.91,24.92,28400.0,19.0324,19.0324,18.9185,18.9261,28400.0
2009-06-15 10:30:00,24.91,24.91,24.66,24.72,42600.0,18.9185,18.9185,18.7286,18.7742,42600.0
2009-06-15 11:00:00,24.72,24.72,24.65,24.65,17200.0,18.7742,18.7742,18.721,18.721,17200.0
2009-06-15 11:30:00,24.65,24.74,24.64,24.73,12900.0,18.721,18.7894,18.7134,18.7818,12900.0
2009-06-15 12:00:00,24.72,24.77,24.7,24.73,11800.0,18.7742,18.8122,18.759,18.7818,11800.0
2009-06-15 12:30:00,24.76,24.88,24.73,24.83,6600.0,18.8046,18.8957,18.7818,18.8577,6600.0
2009-06-15 13:00:00,24.82,24.85,24.71,24.71,32200.0,18.8501,18.8729,18.7666,18.7666,32200.0
2009-06-15 13:30:00,24.72,24.8,24.64,24.77,58200.0,18.7742,18.835,18.7134,18.8122,58200.0
2009-06-15 14:00:00,24.75,24.79,24.71,24.78,41500.0,18.797,18.8274,18.7666,18.8198,41500.0
2009-06-15 14:30:00,24.77,24.79,24.68,24.79,15400.0,18.8122,18.8274,18.7438,18.8274,15400.0
2009-06-15 15:00:00,24.76,24.84,24.74,24.82,35400.0,18.8046,18.8653,18.7894,18.8501,35400.0
2009-06-15 15:30:00,24.82,24.91,24.6,24.81,89700.0,18.8501,18.9185,18.6831,18.8426,89700.0
2009-06-16 09:30:00,25.17,25.35,24.69,24.88,60500.0,19.116,19.2527,18.7514,18.8957,60500.0
2009-06-16 10:00:00,24.86,24.94,24.69,24.73,112100.0,18.8805,18.9413,18.7514,18.7818,112100.0
2009-06-16 10:30:00,24.71,24.77,24.61,24.61,80500.0,18.7666,18.8122,18.6907,18.6907,80500.0
2009-06-16 11:00:00,24.61,24.66,24.41,24.47,50400.0,18.6907,18.7286,18.5388,18.5843,50400.0
2009-06-16 11:30:00,24.47,24.51,24.4,24.42,32600.0,18.5843,18.6147,18.5312,18.5464,32600.0
2009-06-16 12:00:00,24.42,24.52,24.33,24.51,112300.0,18.5464,18.6223,18.478,18.6147,112300.0
2009-06-16 12:30:00,24.52,24.56,24.37,24.38,49000.0,18.6223,18.6527,18.5084,18.516,49000.0
2009-06-16 13:00:00,24.37,24.39,24.2,24.36,121800.0,18.5084,18.5236,18.3793,18.5008,121800.0
2009-06-16 13:30:00,24.36,24.53,24.35,24.42,74300.0,18.5008,18.6299,18.4932,18.5464,74300.0
2009-06-16 14:00:00,24.42,24.42,24.25,24.3,61200.0,18.5464,18.5464,18.4172,18.4552,61200.0
2009-06-16 14:30:00,24.29,24.38,24.25,24.37,18900.0,18.4476,18.516,18.4172,18.5084,18900.0
2009-06-16 15:00:00,24.38,24.39,24.25,24.28,27100.0,18.516,18.5236,18.4172,18.44,27100.0
2009-06-16 15:30:00,24.29,24.45,24.28,24.31,71200.0,18.4476,18.5691,18.44,18.4628,71200.0
2009-06-17 09:30:00,24.43,24.44,24.17,24.3,45400.0,18.554,18.5615,18.3565,18.4552,45400.0
2009-06-17 10:00:00,24.28,24.67,24.28,24.4,43000.0,18.44,18.7362,18.44,18.5312,43000.0
2009-06-17 10:30:00,24.41,24.49,24.2,24.49,15100.0,18.5388,18.5995,18.3793,18.5995,15100.0
2009-06-17 11:00:00,24.51,24.6,24.29,24.4,63100.0,18.6147,18.6831,18.4476,18.5312,63100.0
2009-06-17 11:30:00,24.39,24.44,24.35,24.38,65600.0,18.5236,18.5615,18.4932,18.516,65600.0
2009-06-17 12:00:00,24.35,24.66,24.35,24.56,19400.0,18.4932,18.7286,18.4932,18.6527,19400.0
2009-06-17 12:30:00,24.55,24.6,24.48,24.56,8800.0,18.6451,18.6831,18.5919,18.6527,8800.0
2009-06-17 13:00:00,24.59,24.67,24.52,24.66,12300.0,18.6755,18.7362,18.6223,18.7286,12300.0
2009-06-17 13:30:00,24.66,24.77,24.61,24.63,21900.0,18.7286,18.8122,18.6907,18.7058,21900.0
2009-06-17 14:00:00,24.6,24.66,24.5,24.64,47600.0,18.6831,18.7286,18.6071,18.7134,47600.0
2009-06-17 14:30:00,24.64,24.66,24.48,24.52,29900.0,18.7134,18.7286,18.5919,18.6223,29900.0
2009-06-17 15:00:00,24.52,24.56,24.42,24.42,27500.0,18.6223,18.6527,18.5464,18.5464,27500.0
2009-06-17 15:30:00,24.4,24.52,24.34,24.39,43900.0,18.5312,18.6223,18.4856,18.5236,43900.0
2009-06-18 09:30:00,24.4,24.59,23.22,23.83,260600.0,18.5312,18.6755,17.635,18.0983,260600.0
2009-06-18 10:00:00,23.85,23.99,23.74,23.96,56700.0,18.1135,18.2198,18.0299,18.197,56700.0
2009-06-18 10:30:00,23.96,24.03,23.72,23.76,32500.0,18.197,18.2502,18.0147,18.0451,32500.0
2009-06-18 11:00:00,23.77,23.88,23.75,23.79,42100.0,18.0527,18.1362,18.0375,18.0679,42100.0
2009-06-18 11:30:00,23.81,23.88,23.71,23.87,97300.0,18.0831,18.1362,18.0071,18.1286,97300.0
2009-06-18 12:00:00,23.87,23.89,23.78,23.81,124400.0,18.1286,18.1438,18.0603,18.0831,124400.0
2009-06-18 12:30:00,23.82,23.99,23.82,23.99,69700.0,18.0907,18.2198,18.0907,18.2198,69700.0
2009-06-18 13:00:00,23.98,24.11,23.98,24.08,61900.0,18.2122,18.3109,18.2122,18.2881,61900.0
2009-06-18 13:30:00,24.09,24.12,24.02,24.1,26800.0,18.2957,18.3185,18.2426,18.3033,26800.0
2009-06-18 14:00:00,24.08,24.15,24.08,24.14,25100.0,18.2881,18.3413,18.2881,18.3337,25100.0
2009-06-18 14:30:00,24.14,24.19,24.11,24.19,20800.0,18.3337,18.3717,18.3109,18.3717,20800.0
2009-06-18 15:00:00,24.18,24.22,24.12,24.13,26600.0,18.3641,18.3945,18.3185,18.3261,26600.0
2009-06-18 15:30:00,24.13,24.14,23.99,24.1,75900.0,18.3261,18.3337,18.2198,18.3033,75900.0
2009-06-19 09:30:00,24.43,24.7,24.4,24.64,253700.0,18.554,18.759,18.5312,18.7134,253700.0
2009-06-19 10:00:00,24.63,24.74,24.61,24.69,33500.0,18.7058,18.7894,18.6907,18.7514,33500.0
2009-06-19 10:30:00,24.67,24.71,24.61,24.66,16400.0,18.7362,18.7666,18.6907,18.7286,16400.0
2009-06-19 11:00:00,24.65,24.68,24.56,24.59,19100.0,18.721,18.7438,18.6527,18.6755,19100.0
2009-06-19 11:30:00,24.58,24.59,24.52,24.58,13400.0,18.6679,18.6755,18.6223,18.6679,13400.0
2009-06-19 12:00:00,24.57,24.6,24.43,24.5,14400.0,18.6603,18.6831,18.554,18.6071,14400.0
2009-06-19 12:30:00,24.5,24.55,24.47,24.47,9100.0,18.6071,18.6451,18.5843,18.5843,9100.0
2009-06-19 13:00:00,24.46,24.59,24.44,24.5,42600.0,18.5767,18.6755,18.5615,18.6071,42600.0
2009-06-19 13:30:00,24.5,24.55,24.46,24.48,19500.0,18.6071,18.6451,18.5767,18.5919,19500.0
2009-06-19 14:00:00,24.46,24.5,24.26,24.3,32000.0,18.5767,18.6071,18.4248,18.4552,32000.0
2009-06-19 14:30:00,24.3,24.43,24.29,24.42,16600.0,18.4552,18.554,18.4476,18.5464,16600.0
2009-06-19 15:00:00,24.43,24.47,24.28,24.47,32100.0,18.554,18.5843,18.44,18.5843,32100.0
2009-06-19 15:30:00,24.47,24.52,24.41,24.46,56800.0,18.5843,18.6223,18.5388,18.5767,56800.0
2009-06-22 09:30:00,24.36,24.37,24.05,24.11,94700.0,18.5008,18.5084,18.2654,18.3109,94700.0
2009-06-22 10:00:00,24.1,24.14,24.01,24.11,46000.0,18.3033,18.3337,18.235,18.3109,46000.0
2009-06-22 10:30:00,24.11,24.2,24.06,24.15,18700.0,18.3109,18.3793,18.2729,18.3413,18700.0
2009-06-22 11:00:00,24.14,24.25,24.06,24.21,20500.0,18.3337,18.4172,18.2729,18.3869,20500.0
2009-06-22 11:30:00,24.21,24.3,24.09,24.15,24500.0,18.3869,18.4552,18.2957,18.3413,24500.0
2009-06-22 12:00:00,24.14,24.14,24.07,24.1,10600.0,18.3337,18.3337,18.2805,18.3033,10600.0
2009-06-22 12:30:00,24.11,24.11,23.98,24.03,54100.0,18.3109,18.3109,18.2122,18.2502,54100.0
2009-06-22 13:00:00,24.04,24.06,23.96,24.06,15900.0,18.2578,18.2729,18.197,18.2729,15900.0
2009-06-22 13:30:00,24.05,24.08,23.98,24.01,23000.0,18.2654,18.2881,18.2122,18.235,23000.0
2009-06-22 14:00:00,24.01,24.11,24.0,24.02,17400.0,18.235,18.3109,18.2274,18.2426,17400.0
2009-06-22 14:30:00,24.01,24.11,24.0,24.09,12600.0,18.235,18.3109,18.2274,18.2957,12600.0
2009-06-22 15:00:00,24.09,24.11,24.04,24.06,19300.0,18.2957,18.3109,18.2578,18.2729,19300.0
2009-06-22 15:30:00,24.07,24.11,23.93,23.95,83400.0,18.2805,18.3109,18.1742,18.1894,83400.0
2009-06-23 09:30:00,24.14,24.19,23.83,24.07,56200.0,18.3337,18.3717,18.0983,18.2805,56200.0
2009-06-23 10:00:00,24.05,24.09,23.66,23.71,65200.0,18.2654,18.2957,17.9692,18.0071,65200.0
2009-06-23 10:30:00,23.7,23.87,23.67,23.76,81300.0,17.9995,18.1286,17.9768,18.0451,81300.0
2009-06-23 11:00:00,23.76,23.8,23.72,23.75,23500.0,18.0451,18.0755,18.0147,18.0375,23500.0
2009-06-23 11:30:00,23.74,23.84,23.73,23.82,33800.0,18.0299,18.1059,18.0223,18.0907,33800.0
2009-06-23 12:00:00,23.83,23.85,23.59,23.61,26000.0,18.0983,18.1135,17.916,17.9312,26000.0
2009-06-23 12:30:00,23.6,23.65,23.53,23.56,30100.0,17.9236,17.9616,17.8704,17.8932,30100.0
2009-06-23 13:00:00,23.56,23.64,23.56,23.57,18600.0,17.8932,17.954,17.8932,17.9008,18600.0
2009-06-23 13:30:00,23.58,23.64,23.58,23.61,13000.0,17.9084,17.954,17.9084,17.9312,13000.0
2009-06-23 14:00:00,23.6,23.82,23.6,23.77,22000.0,17.9236,18.0907,17.9236,18.0527,22000.0
2009-06-23 14:30:00,23.77,23.86,23.75,23.83,24300.0,18.0527,18.1211,18.0375,18.0983,24300.0
2009-06-23 15:00:00,23.83,23.83,23.72,23.78,36500.0,18.0983,18.0983,18.0147,18.0603,36500.0
2009-06-23 15:30:00,23.77,23.83,23.67,23.7,71600.0,18.0527,18.0983,17.9768,17.9995,71600.0
2009-06-24 09:30:00,23.82,24.07,23.71,24.03,58200.0,18.0907,18.2805,18.0071,18.2502,58200.0
2009-06-24 10:00:00,24.02,24.29,23.98,24.29,19500.0,18.2426,18.4476,18.2122,18.4476,19500.0
2009-06-24 10:30:00,24.29,24.36,24.25,24.35,28100.0,18.4476,18.5008,18.4172,18.4932,28100.0
2009-06-24 11:00:00,24.3,24.32,24.19,24.21,13100.0,18.4552,18.4704,18.3717,18.3869,13100.0
2009-06-24 11:30:00,24.21,24.27,24.16,24.21,20300.0,18.3869,18.4324,18.3489,18.3869,20300.0
2009-06-24 12:00:00,24.21,24.22,24.14,24.14,7100.0,18.3869,18.3945,18.3337,18.3337,7100.0
2009-06-24 12:30:00,24.14,24.17,24.03,24.12,12100.0,18.3337,18.3565,18.2502,18.3185,12100.0
2009-06-24 13:00:00,24.11,24.14,24.07,24.08,13100.0,18.3109,18.3337,18.2805,18.2881,13100.0
2009-06-24 13:30:00,24.07,24.08,23.95,24.01,72600.0,18.2805,18.2881,18.1894,18.235,72600.0
2009-06-24 14:00:00,24.01,24.24,24.01,24.11,51700.0,18.235,18.4097,18.235,18.3109,51700.0
2009-06-24 14:30:00,24.11,24.13,24.01,24.01,26000.0,18.3109,18.3261,18.235,18.235,26000.0
2009-06-24 15:00:00,24.01,24.05,23.85,23.94,34600.0,18.235,18.2654,18.1135,18.1818,34600.0
2009-06-24 15:30:00,23.93,24.0,23.87,23.98,39300.0,18.1742,18.2274,18.1286,18.2122,39300.0
2009-06-25 09:30:00,24.1,24.1,23.54,23.82,30600.0,18.3033,18.3033,17.878,18.0907,30600.0
2009-06-25 10:00:00,23.82,23.88,23.7,23.76,37600.0,18.0907,18.1362,17.9995,18.0451,37600.0
2009-06-25 10:30:00,23.75,23.79,23.71,23.72,13500.0,18.0375,18.0679,18.0071,18.0147,13500.0
2009-06-25 11:00:00,23.73,23.83,23.68,23.82,12000.0,18.0223,18.0983,17.9843,18.0907,12000.0
2009-06-25 11:30:00,23.85,24.18,23.83,24.16,20800.0,18.1135,18.3641,18.0983,18.3489,20800.0
2009-06-25 12:00:00,24.19,24.23,24.13,24.22,12700.0,18.3717,18.4021,18.3261,18.3945,12700.0
2009-06-25 12:30:00,24.2,24.23,24.07,24.07,18800.0,18.3793,18.4021,18.2805,18.2805,18800.0
2009-06-25 13:00:00,24.05,24.12,24.01,24.09,20100.0,18.2654,18.3185,18.235,18.2957,20100.0
2009-06-25 13:30:00,24.1,24.11,23.96,23.99,14700.0,18.3033,18.3109,18.197,18.2198,14700.0
2009-06-25 14:00:00,24.01,24.01,23.86,23.88,20800.0,18.235,18.235,18.1211,18.1362,20800.0
2009-06-25 14:30:00,23.88,23.93,23.85,23.9,21600.0,18.1362,18.1742,18.1135,18.1514,21600.0
2009-06-25 15:00:00,23.9,24.06,23.89,24.06,30800.0,18.1514,18.2729,18.1438,18.2729,30800.0
2009-06-25 15:30:00,24.07,24.14,24.0,24.12,72900.0,18.2805,18.3337,18.2274,18.3185,72900.0
2009-06-26 09:30:00,23.96,23.99,23.59,23.62,96500.0,18.197,18.2198,17.916,17.9388,96500.0
2009-06-26 10:00:00,23.61,23.89,23.61,23.83,17400.0,17.9312,18.1438,17.9312,18.0983,17400.0
2009-06-26 10:30:00,23.85,23.9,23.8,23.86,13900.0,18.1135,18.1514,18.0755,18.1211,13900.0
2009-06-26 11:00:00,23.84,23.9,23.75,23.84,16100.0,18.1059,18.1514,18.0375,18.1059,16100.0
2009-06-26 11:30:00,23.84,23.86,23.77,23.82,12200.0,18.1059,18.1211,18.0527,18.0907,12200.0
2009-06-26 12:00:00,23.82,23.89,23.8,23.85,11400.0,18.0907,18.1438,18.0755,18.1135,11400.0
2009-06-26 12:30:00,23.85,23.87,23.75,23.87,11600.0,18.1135,18.1286,18.0375,18.1286,11600.0
2009-06-26 13:00:00,23.88,23.91,23.86,23.91,8700.0,18.1362,18.159,18.1211,18.159,8700.0
2009-06-26 13:30:00,23.89,23.9,23.85,23.85,11400.0,18.1438,18.1514,18.1135,18.1135,11400.0
2009-06-26 14:00:00,23.84,23.85,23.81,23.82,12400.0,18.1059,18.1135,18.0831,18.0907,12400.0
2009-06-26 14:30:00,23.82,23.88,23.8,23.87,12400.0,18.0907,18.1362,18.0755,18.1286,12400.0
2009-06-26 15:00:00,23.88,23.89,23.85,23.86,15300.0,18.1362,18.1438,18.1135,18.1211,15300.0
2009-06-26 15:30:00,23.87,24.0,23.81,23.82,91100.0,18.1286,18.2274,18.0831,18.0907,91100.0
2009-06-29 09:30:00,23.99,24.18,23.76,23.86,47500.0,18.2198,18.3641,18.0451,18.1211,47500.0
2009-06-29 10:00:00,23.86,23.9,23.75,23.89,19500.0,18.1211,18.1514,18.0375,18.1438,19500.0
2009-06-29 10:30:00,23.9,23.98,23.84,23.87,22600.0,18.1514,18.2122,18.1059,18.1286,22600.0
2009-06-29 11:00:00,23.88,23.99,23.82,23.96,15900.0,18.1362,18.2198,18.0907,18.197,15900.0
2009-06-29 11:30:00,23.96,24.09,23.94,24.07,17200.0,18.197,18.2957,18.1818,18.2805,17200.0
2009-06-29 12:00:00,24.08,24.16,24.04,24.16,13800.0,18.2881,18.3489,18.2578,18.3489,13800.0
2009-06-29 12:30:00,24.13,24.38,24.13,24.32,60500.0,18.3261,18.516,18.3261,18.4704,60500.0
2009-06-29 13:00:00,24.3,24.35,24.22,24.22,17200.0,18.4552,18.4932,18.3945,18.3945,17200.0
2009-06-29 13:30:00,24.22,24.25,24.15,24.18,15100.0,18.3945,18.4172,18.3413,18.3641,15100.0
2009-06-29 14:00:00,24.18,24.22,24.11,24.22,13600.0,18.3641,18.3945,18.3109,18.3945,13600.0
2009-06-29 14:30:00,24.21,24.3,24.21,24.25,15500.0,18.3869,18.4552,18.3869,18.4172,15500.0
2009-06-29 15:00:00,24.25,24.25,24.12,24.17,19800.0,18.4172,18.4172,18.3185,18.3565,19800.0
2009-06-29 15:30:00,24.17,24.19,24.08,24.11,42500.0,18.3565,18.3717,18.2881,18.3109,42500.0
2009-06-30 09:30:00,24.16,24.31,24.11,24.26,22200.0,18.3489,18.4628,18.3109,18.4248,22200.0
2009-06-30 10:00:00,24.25,24.37,24.19,24.27,26600.0,18.4172,18.5084,18.3717,18.4324,26600.0
2009-06-30 10:30:00,24.25,24.26,24.15,24.15,22700.0,18.4172,18.4248,18.3413,18.3413,22700.0
2009-06-30 11:00:00,24.15,24.2,24.13,24.15,54300.0,18.3413,18.3793,18.3261,18.3413,54300.0
2009-06-30 11:30:00,24.15,24.15,24.01,24.09,14800.0,18.3413,18.3413,18.235,18.2957,14800.0
2009-06-30 12:00:00,24.1,24.14,24.02,24.08,18400.0,18.3033,18.3337,18.2426,18.2881,18400.0
2009-06-30 12:30:00,24.09,24.1,24.03,24.04,8000.0,18.2957,18.3033,18.2502,18.2578,8000.0
2009-06-30 13:00:00,24.05,24.14,24.03,24.12,32500.0,18.2654,18.3337,18.2502,18.3185,32500.0
2009-06-30 13:30:00,24.11,24.17,24.1,24.11,15500.0,18.3109,18.3565,18.3033,18.3109,15500.0
2009-06-30 14:00:00,24.11,24.13,24.09,24.12,15200.0,18.3109,18.3261,18.2957,18.3185,15200.0
2009-06-30 14:30:00,24.12,24.16,24.09,24.14,15100.0,18.3185,18.3489,18.2957,18.3337,15100.0
2009-06-30 15:00:00,24.15,24.28,24.1,24.26,28200.0,18.3413,18.44,18.3033,18.4248,28200.0
2009-06-30 15:30:00,24.26,24.46,24.26,24.43,182600.0,18.4248,18.5767,18.4248,18.554,182600.0
2009-07-01 09:30:00,24.53,24.76,24.51,24.72,37900.0,18.6299,18.8046,18.6147,18.7742,37900.0
2009-07-01 10:00:00,24.71,24.77,24.51,24.77,26600.0,18.7666,18.8122,18.6147,18.8122,26600.0
2009-07-01 10:30:00,24.77,24.78,24.64,24.72,21000.0,18.8122,18.8198,18.7134,18.7742,21000.0
2009-07-01 11:00:00,24.7,24.71,24.61,24.61,15400.0,18.759,18.7666,18.6907,18.6907,15400.0
2009-07-01 11:30:00,24.61,24.61,24.51,24.57,12800.0,18.6907,18.6907,18.6147,18.6603,12800.0
2009-07-01 12:00:00,24.56,24.62,24.53,24.56,11700.0,18.6527,18.6983,18.6299,18.6527,11700.0
2009-07-01 12:30:00,24.56,24.56,24.46,24.47,13100.0,18.6527,18.6527,18.5767,18.5843,13100.0
2009-07-01 13:00:00,24.47,24.54,24.47,24.53,13500.0,18.5843,18.6375,18.5843,18.6299,13500.0
2009-07-01 13:30:00,24.51,24.52,24.45,24.49,10300.0,18.6147,18.6223,18.5691,18.5995,10300.0
2009-07-01 14:00:00,24.49,24.5,24.43,24.47,11600.0,18.5995,18.6071,18.554,18.5843,11600.0
2009-07-01 14:30:00,24.47,24.54,24.43,24.5,14200.0,18.5843,18.6375,18.554,18.6071,14200.0
2009-07-01 15:00:00,24.5,24.52,24.42,24.44,24000.0,18.6071,18.6223,18.5464,18.5615,24000.0
2009-07-01 15:30:00,24.45,24.51,24.4,24.49,43800.0,18.5691,18.6147,18.5312,18.5995,43800.0
2009-07-02 09:30:00,24.19,24.3,23.83,23.94,28800.0,18.3717,18.4552,18.0983,18.1818,28800.0
2009-07-02 10:00:00,23.96,23.97,23.75,23.87,33700.0,18.197,18.2046,18.0375,18.1286,33700.0
2009-07-02 10:30:00,23.89,23.95,23.83,23.85,16200.0,18.1438,18.1894,18.0983,18.1135,16200.0
2009-07-02 11:00:00,23.83,23.86,23.81,23.81,8800.0,18.0983,18.1211,18.0831,18.0831,8800.0
2009-07-02 11:30:00,23.8,23.83,23.8,23.8,9300.0,18.0755,18.0983,18.0755,18.0755,9300.0
2009-07-02 12:00:00,23.81,23.83,23.76,23.78,15000.0,18.0831,18.0983,18.0451,18.0603,15000.0
2009-07-02 12:30:00,23.77,23.85,23.75,23.82,18100.0,18.0527,18.1135,18.0375,18.0907,18100.0
2009-07-02 13:00:00,23.82,23.92,23.81,23.88,12000.0,18.0907,18.1666,18.0831,18.1362,12000.0
2009-07-02 13:30:00,23.87,23.89,23.8,23.83,9600.0,18.1286,18.1438,18.0755,18.0983,9600.0
2009-07-02 14:00:00,23.81,23.84,23.8,23.83,9200.0,18.0831,18.1059,18.0755,18.0983,9200.0
2009-07-02 14:30:00,23.82,23.86,23.8,23.84,13000.0,18.0907,18.1211,18.0755,18.1059,13000.0
2009-07-02 15:00:00,23.83,23.86,23.73,23.75,21500.0,18.0983,18.1211,18.0223,18.0375,21500.0
2009-07-02 15:30:00,23.73,23.87,23.69,23.82,53300.0,18.0223,18.1286,17.9919,18.0907,53300.0
2009-07-06 09:30:00,23.81,23.81,23.57,23.63,28100.0,18.0831,18.0831,17.9008,17.9464,28100.0
2009-07-06 10:00:00,23.63,23.68,23.37,23.4,37900.0,17.9464,17.9843,17.7489,17.7717,37900.0
2009-07-06 10:30:00,23.39,23.42,23.23,23.35,30000.0,17.7641,17.7869,17.6426,17.7337,30000.0
2009-07-06 11:00:00,23.31,23.4,23.29,23.32,14100.0,17.7033,17.7717,17.6882,17.7109,14100.0
2009-07-06 11:30:00,23.32,23.34,23.24,23.28,26000.0,17.7109,17.7261,17.6502,17.6806,26000.0
2009-07-06 12:00:00,23.29,23.3,23.16,23.18,16300.0,17.6882,17.6957,17.5894,17.6046,16300.0
2009-07-06 12:30:00,23.17,23.2,23.15,23.17,10800.0,17.597,17.6198,17.5818,17.597,10800.0
2009-07-06 13:00:00,23.18,23.23,23.11,23.18,19500.0,17.6046,17.6426,17.5514,17.6046,19500.0
2009-07-06 13:30:00,23.16,23.18,23.1,23.13,14000.0,17.5894,17.6046,17.5439,17.5666,14000.0
2009-07-06 14:00:00,23.14,23.23,23.11,23.17,19600.0,17.5742,17.6426,17.5514,17.597,19600.0
2009-07-06 14:30:00,23.17,23.27,23.16,23.24,25100.0,17.597,17.673,17.5894,17.6502,25100.0
2009-07-06 15:00:00,23.24,23.32,23.17,23.32,29300.0,17.6502,17.7109,17.597,17.7109,29300.0
2009-07-06 15:30:00,23.32,23.47,23.26,23.43,81900.0,17.7109,17.8249,17.6654,17.7945,81900.0
2009-07-07 09:30:00,23.48,23.54,23.15,23.23,44800.0,17.8325,17.878,17.5818,17.6426,44800.0
2009-07-07 10:00:00,23.22,23.27,23.19,23.24,35700.0,17.635,17.673,17.6122,17.6502,35700.0
2009-07-07 10:30:00,23.26,23.26,23.17,23.21,20800.0,17.6654,17.6654,17.597,17.6274,20800.0
2009-07-07 11:00:00,23.2,23.24,23.16,23.23,18700.0,17.6198,17.6502,17.5894,17.6426,18700.0
2009-07-07 11:30:00,23.23,23.23,23.15,23.18,17000.0,17.6426,17.6426,17.5818,17.6046,17000.0
2009-07-07 12:00:00,23.18,23.19,23.12,23.16,14400.0,17.6046,17.6122,17.559,17.5894,14400.0
2009-07-07 12:30:00,23.15,23.2,23.14,23.16,8100.0,17.5818,17.6198,17.5742,17.5894,8100.0
2009-07-07 13:00:00,23.17,23.21,23.13,23.15,18400.0,17.597,17.6274,17.5666,17.5818,18400.0
2009-07-07 13:30:00,23.17,23.18,23.11,23.16,19900.0,17.597,17.6046,17.5514,17.5894,19900.0
2009-07-07 14:00:00,23.18,23.22,23.13,23.2,13500.0,17.6046,17.635,17.5666,17.6198,13500.0
2009-07-07 14:30:00,23.19,23.22,23.12,23.12,26400.0,17.6122,17.635,17.559,17.559,26400.0
2009-07-07 15:00:00,23.12,23.12,22.99,23.04,39900.0,17.559,17.559,17.4603,17.4983,39900.0
2009-07-07 15:30:00,23.04,23.06,22.9,22.95,104200.0,17.4983,17.5135,17.392,17.4299,104200.0
2009-07-08 09:30:00,23.4,23.4,22.86,22.86,25300.0,17.7717,17.7717,17.3616,17.3616,25300.0
2009-07-08 10:00:00,22.89,23.02,22.85,22.89,27900.0,17.3844,17.4831,17.354,17.3844,27900.0
2009-07-08 10:30:00,22.9,22.91,22.72,22.76,24400.0,17.392,17.3996,17.2553,17.2856,24400.0
2009-07-08 11:00:00,22.74,22.75,22.51,22.53,36600.0,17.2704,17.278,17.0958,17.111,36600.0
2009-07-08 11:30:00,22.53,22.65,22.52,22.57,31800.0,17.111,17.2021,17.1034,17.1413,31800.0
2009-07-08 12:00:00,22.58,22.59,22.5,22.56,38400.0,17.1489,17.1565,17.0882,17.1337,38400.0
2009-07-08 12:30:00,22.58,22.65,22.56,22.58,33600.0,17.1489,17.2021,17.1337,17.1489,33600.0
2009-07-08 13:00:00,22.58,22.79,22.58,22.76,20300.0,17.1489,17.3084,17.1489,17.2856,20300.0
2009-07-08 13:30:00,22.76,22.76,22.63,22.65,12200.0,17.2856,17.2856,17.1869,17.2021,12200.0
2009-07-08 14:00:00,22.65,22.69,22.54,22.6,19300.0,17.2021,17.2325,17.1185,17.1641,19300.0
2009-07-08 14:30:00,22.6,22.63,22.52,22.61,18400.0,17.1641,17.1869,17.1034,17.1717,18400.0
2009-07-08 15:00:00,22.62,22.68,22.55,22.57,23600.0,17.1793,17.2249,17.1261,17.1413,23600.0
2009-07-08 15:30:00,22.59,22.88,22.58,22.76,57600.0,17.1565,17.3768,17.1489,17.2856,57600.0
2009-07-09 09:30:00,22.63,23.02,22.5,22.98,33400.0,17.1869,17.4831,17.0882,17.4527,33400.0
2009-07-09 10:00:00,22.97,23.24,22.91,22.98,59700.0,17.4451,17.6502,17.3996,17.4527,59700.0
2009-07-09 10:30:00,22.98,23.39,22.97,23.36,28800.0,17.4527,17.7641,17.4451,17.7413,28800.0
2009-07-09 11:00:00,23.36,23.36,23.09,23.18,12400.0,17.7413,17.7413,17.5363,17.6046,12400.0
2009-07-09 11:30:00,23.18,23.27,23.14,23.17,12100.0,17.6046,17.673,17.5742,17.597,12100.0
2009-07-09 12:00:00,23.17,23.37,23.14,23.28,28700.0,17.597,17.7489,17.5742,17.6806,28700.0
2009-07-09 12:30:00,23.28,23.29,23.18,23.24,21000.0,17.6806,17.6882,17.6046,17.6502,21000.0
2009-07-09 13:00:00,23.23,23.32,23.15,23.23,16300.0,17.6426,17.7109,17.5818,17.6426,16300.0
2009-07-09 13:30:00,23.24,23.28,23.14,23.17,10900.0,17.6502,17.6806,17.5742,17.597,10900.0
2009-07-09 14:00:00,23.17,23.25,23.14,23.23,15300.0,17.597,17.6578,17.5742,17.6426,15300.0
2009-07-09 14:30:00,23.22,23.22,23.14,23.16,15600.0,17.635,17.635,17.5742,17.5894,15600.0
2009-07-09 15:00:00,23.15,23.2,23.11,23.15,20300.0,17.5818,17.6198,17.5514,17.5818,20300.0
2009-07-09 15:30:00,23.15,23.18,23.07,23.18,75200.0,17.5818,17.6046,17.5211,17.6046,75200.0
2009-07-10 09:30:00,23.15,23.35,23.05,23.23,19400.0,17.5818,17.7337,17.5059,17.6426,19400.0
2009-07-10 10:00:00,23.23,23.38,23.23,23.28,16800.0,17.6426,17.7565,17.6426,17.6806,16800.0
2009-07-10 10:30:00,23.27,23.34,23.23,23.33,12900.0,17.673,17.7261,17.6426,17.7185,12900.0
2009-07-10 11:00:00,23.3,23.35,23.09,23.15,30800.0,17.6957,17.7337,17.5363,17.5818,30800.0
2009-07-10 11:30:00,23.17,23.17,23.1,23.14,10600.0,17.597,17.597,17.5439,17.5742,10600.0
2009-07-10 12:00:00,23.13,23.17,23.11,23.16,5600.0,17.5666,17.597,17.5514,17.5894,5600.0
2009-07-10 12:30:00,23.14,23.27,23.14,23.26,10800.0,17.5742,17.673,17.5742,17.6654,10800.0
2009-07-10 13:00:00,23.27,23.29,23.2,23.26,13400.0,17.673,17.6882,17.6198,17.6654,13400.0
2009-07-10 13:30:00,23.27,23.39,23.26,23.33,8400.0,17.673,17.7641,17.6654,17.7185,8400.0
2009-07-10 14:00:00,23.33,23.35,23.26,23.31,29200.0,17.7185,17.7337,17.6654,17.7033,29200.0
2009-07-10 14:30:00,23.31,23.35,23.28,23.3,9800.0,17.7033,17.7337,17.6806,17.6957,9800.0
2009-07-10 15:00:00,23.28,23.35,23.23,23.33,22600.0,17.6806,17.7337,17.6426,17.7185,22600.0
2009-07-10 15:30:00,23.32,23.43,23.27,23.39,52400.0,17.7109,17.7945,17.673,17.7641,52400.0
2009-07-13 09:30:00,23.31,23.53,23.03,23.12,33700.0,17.7033,17.8704,17.4907,17.559,33700.0
2009-07-13 10:00:00,23.11,23.18,23.06,23.16,14100.0,17.5514,17.6046,17.5135,17.5894,14100.0
2009-07-13 10:30:00,23.17,23.34,23.17,23.31,28000.0,17.597,17.7261,17.597,17.7033,28000.0
2009-07-13 11:00:00,23.31,23.36,23.24,23.26,9100.0,17.7033,17.7413,17.6502,17.6654,9100.0
2009-07-13 11:30:00,23.27,23.56,23.27,23.51,16300.0,17.673,17.8932,17.673,17.8552,16300.0
2009-07-13 12:00:00,23.52,23.54,23.48,23.5,45400.0,17.8628,17.878,17.8325,17.8476,45400.0
2009-07-13 12:30:00,23.52,23.59,23.49,23.52,12200.0,17.8628,17.916,17.84,17.8628,12200.0
2009-07-13 13:00:00,23.5,23.67,23.5,23.65,14500.0,17.8476,17.9768,17.8476,17.9616,14500.0
2009-07-13 13:30:00,23.65,23.68,23.61,23.66,22200.0,17.9616,17.9843,17.9312,17.9692,22200.0
2009-07-13 14:00:00,23.65,23.81,23.62,23.8,38300.0,17.9616,18.0831,17.9388,18.0755,38300.0
2009-07-13 14:30:00,23.81,23.84,23.72,23.8,37900.0,18.0831,18.1059,18.0147,18.0755,37900.0
2009-07-13 15:00:00,23.8,23.8,23.62,23.68,51700.0,18.0755,18.0755,17.9388,17.9843,51700.0
2009-07-13 15:30:00,23.68,23.96,23.67,23.96,93300.0,17.9843,18.197,17.9768,18.197,93300.0
2009-07-14 09:30:00,23.95,23.95,23.65,23.92,63800.0,18.1894,18.1894,17.9616,18.1666,63800.0
2009-07-14 10:00:00,23.91,24.13,23.91,24.04,49800.0,18.159,18.3261,18.159,18.2578,49800.0
2009-07-14 10:30:00,24.05,24.53,24.05,24.44,78000.0,18.2654,18.6299,18.2654,18.5615,78000.0
2009-07-14 11:00:00,24.46,24.53,24.25,24.41,33500.0,18.5767,18.6299,18.4172,18.5388,33500.0
2009-07-14 11:30:00,24.41,24.43,24.31,24.38,20400.0,18.5388,18.554,18.4628,18.516,20400.0
2009-07-14 12:00:00,24.39,24.45,24.31,24.45,25300.0,18.5236,18.5691,18.4628,18.5691,25300.0
2009-07-14 12:30:00,24.45,24.68,24.45,24.68,42300.0,18.5691,18.7438,18.5691,18.7438,42300.0
2009-07-14 13:00:00,24.68,24.72,24.6,24.69,56700.0,18.7438,18.7742,18.6831,18.7514,56700.0
2009-07-14 13:30:00,24.69,24.75,24.68,24.71,33400.0,18.7514,18.797,18.7438,18.7666,33400.0
2009-07-14 14:00:00,24.7,24.84,24.64,24.81,50000.0,18.759,18.8653,18.7134,18.8426,50000.0
2009-07-14 14:30:00,24.81,24.91,24.8,24.85,46300.0,18.8426,18.9185,18.835,18.8729,46300.0
2009-07-14 15:00:00,24.85,24.88,24.75,24.8,87700.0,18.8729,18.8957,18.797,18.835,87700.0
2009-07-14 15:30:00,24.81,24.93,24.75,24.89,155400.0,18.8426,18.9337,18.797,18.9033,155400.0
2009-07-15 09:30:00,25.2,25.82,25.15,25.71,102100.0,19.1387,19.6096,19.1008,19.5261,102100.0
2009-07-15 10:00:00,25.74,25.81,25.67,25.8,62200.0,19.5489,19.602,19.4957,19.5944,62200.0
2009-07-15 10:30:00,25.8,25.85,25.53,25.56,18300.0,19.5944,19.6324,19.3894,19.4122,18300.0
2009-07-15 11:00:00,25.56,25.89,25.54,25.84,38600.0,19.4122,19.6628,19.397,19.6248,38600.0
2009-07-15 11:30:00,25.81,26.0,25.81,25.96,35100.0,19.602,19.7463,19.602,19.716,35100.0
2009-07-15 12:00:00,25.96,25.96,25.8,25.81,15400.0,19.716,19.716,19.5944,19.602,15400.0
2009-07-15 12:30:00,25.8,25.86,25.79,25.8,9000.0,19.5944,19.64,19.5868,19.5944,9000.0
2009-07-15 13:00:00,25.8,25.95,25.77,25.95,20500.0,19.5944,19.7084,19.5716,19.7084,20500.0
2009-07-15 13:30:00,25.94,25.96,25.88,25.9,29300.0,19.7008,19.716,19.6552,19.6704,29300.0
2009-07-15 14:00:00,25.9,25.95,25.86,25.93,54200.0,19.6704,19.7084,19.64,19.6932,54200.0
2009-07-15 14:30:00,25.92,26.08,25.88,26.06,72500.0,19.6856,19.8071,19.6552,19.7919,72500.0
2009-07-15 15:00:00,26.05,26.1,25.99,26.07,48200.0,19.7843,19.8223,19.7387,19.7995,48200.0
2009-07-15 15:30:00,26.09,26.22,26.06,26.21,153800.0,19.8147,19.9134,19.7919,19.9058,153800.0
2009-07-16 09:30:00,26.19,26.32,26.0,26.24,46400.0,19.8906,19.9894,19.7463,19.9286,46400.0
2009-07-16 10:00:00,26.24,26.26,26.09,26.09,23500.0,19.9286,19.9438,19.8147,19.8147,23500.0
2009-07-16 10:30:00,26.1,26.16,26.03,26.06,20200.0,19.8223,19.8678,19.7691,19.7919,20200.0
2009-07-16 11:00:00,26.06,26.07,25.89,25.92,29700.0,19.7919,19.7995,19.6628,19.6856,29700.0
2009-07-16 11:30:00,25.93,25.93,25.75,25.82,26400.0,19.6932,19.6932,19.5565,19.6096,26400.0
2009-07-16 12:00:00,25.82,25.83,25.75,25.81,16800.0,19.6096,19.6172,19.5565,19.602,16800.0
2009-07-16 12:30:00,25.81,25.86,25.77,25.77,16300.0,19.602,19.64,19.5716,19.5716,16300.0
2009-07-16 13:00:00,25.77,25.78,25.7,25.73,27600.0,19.5716,19.5792,19.5185,19.5413,27600.0
2009-07-16 13:30:00,25.73,25.76,25.65,25.76,25600.0,19.5413,19.5641,19.4805,19.5641,25600.0
2009-07-16 14:00:00,25.78,25.83,25.67,25.83,24400.0,19.5792,19.6172,19.4957,19.6172,24400.0
2009-07-16 14:30:00,25.83,25.94,25.8,25.92,34500.0,19.6172,19.7008,19.5944,19.6856,34500.0
2009-07-16 15:00:00,25.91,25.99,25.85,25.99,46600.0,19.678,19.7387,19.6324,19.7387,46600.0
2009-07-16 15:30:00,25.99,26.06,25.96,26.02,88200.0,19.7387,19.7919,19.716,19.7615,88200.0
2009-07-17 09:30:00,26.08,26.2,25.87,26.17,75200.0,19.8071,19.8982,19.6476,19.8754,75200.0
2009-07-17 10:00:00,26.14,26.19,26.04,26.14,33100.0,19.8527,19.8906,19.7767,19.8527,33100.0
2009-07-17 10:30:00,26.19,26.41,26.18,26.4,20000.0,19.8906,20.0577,19.883,20.0501,20000.0
2009-07-17 11:00:00,26.39,26.43,26.32,26.41,27900.0,20.0425,20.0729,19.9894,20.0577,27900.0
2009-07-17 11:30:00,26.39,26.46,26.33,26.42,32800.0,20.0425,20.0957,19.997,20.0653,32800.0
2009-07-17 12:00:00,26.44,26.58,26.42,26.55,23900.0,20.0805,20.1868,20.0653,20.164,23900.0
2009-07-17 12:30:00,26.54,26.56,26.44,26.46,15900.0,20.1564,20.1716,20.0805,20.0957,15900.0
2009-07-17 13:00:00,26.45,26.45,26.39,26.42,15600.0,20.0881,20.0881,20.0425,20.0653,15600.0
2009-07-17 13:30:00,26.41,26.52,26.41,26.47,20500.0,20.0577,20.1413,20.0577,20.1033,20500.0
2009-07-17 14:00:00,26.48,26.52,26.45,26.51,15100.0,20.1109,20.1413,20.0881,20.1337,15100.0
2009-07-17 14:30:00,26.52,26.55,26.48,26.52,35100.0,20.1413,20.164,20.1109,20.1413,35100.0
2009-07-17 15:00:00,26.52,26.53,26.46,26.5,34200.0,20.1413,20.1489,20.0957,20.1261,34200.0
2009-07-17 15:30:00,26.5,26.5,26.37,26.4,61400.0,20.1261,20.1261,20.0273,20.0501,61400.0
2009-07-20 09:30:00,26.45,26.69,26.27,26.67,43200.0,20.0881,20.2704,19.9514,20.2552,43200.0
2009-07-20 10:00:00,26.67,26.7,26.53,26.58,45200.0,20.2552,20.278,20.1489,20.1868,45200.0
2009-07-20 10:30:00,26.61,26.67,26.42,26.45,35500.0,20.2096,20.2552,20.0653,20.0881,35500.0
2009-07-20 11:00:00,26.44,26.48,26.44,26.44,13900.0,20.0805,20.1109,20.0805,20.0805,13900.0
2009-07-20 11:30:00,26.46,26.48,26.39,26.39,15300.0,20.0957,20.1109,20.0425,20.0425,15300.0
2009-07-20 12:00:00,26.4,26.62,26.4,26.59,15200.0,20.0501,20.2172,20.0501,20.1944,15200.0
2009-07-20 12:30:00,26.6,26.64,26.56,26.58,11000.0,20.202,20.2324,20.1716,20.1868,11000.0
2009-07-20 13:00:00,26.58,26.65,26.55,26.6,29000.0,20.1868,20.24,20.164,20.202,29000.0
2009-07-20 13:30:00,26.58,26.59,26.48,26.5,30800.0,20.1868,20.1944,20.1109,20.1261,30800.0
2009-07-20 14:00:00,26.52,26.52,26.44,26.47,34700.0,20.1413,20.1413,20.0805,20.1033,34700.0
2009-07-20 14:30:00,26.46,26.51,26.44,26.45,23800.0,20.0957,20.1337,20.0805,20.0881,23800.0
2009-07-20 15:00:00,26.45,26.57,26.45,26.57,21100.0,20.0881,20.1792,20.0881,20.1792,21100.0
2009-07-20 15:30:00,26.57,26.61,26.51,26.59,61300.0,20.1792,20.2096,20.1337,20.1944,61300.0
2009-07-21 09:30:00,26.61,26.73,26.46,26.47,40100.0,20.2096,20.3007,20.0957,20.1033,40100.0
2009-07-21 10:00:00,26.46,26.49,26.24,26.43,31400.0,20.0957,20.1185,19.9286,20.0729,31400.0
2009-07-21 10:30:00,26.46,26.6,26.44,26.6,41900.0,20.0957,20.202,20.0805,20.202,41900.0
2009-07-21 11:00:00,26.58,26.61,26.49,26.49,23300.0,20.1868,20.2096,20.1185,20.1185,23300.0
2009-07-21 11:30:00,26.47,26.47,26.27,26.3,45900.0,20.1033,20.1033,19.9514,19.9742,45900.0
2009-07-21 12:00:00,26.33,26.46,26.28,26.4,14300.0,19.997,20.0957,19.959,20.0501,14300.0
2009-07-21 12:30:00,26.4,26.45,26.34,26.38,60800.0,20.0501,20.0881,20.0046,20.0349,60800.0
2009-07-21 13:00:00,26.38,26.48,26.34,26.47,58100.0,20.0349,20.1109,20.0046,20.1033,58100.0
2009-07-21 13:30:00,26.47,26.6,26.45,26.57,38000.0,20.1033,20.202,20.0881,20.1792,38000.0
2009-07-21 14:00:00,26.57,26.62,26.56,26.59,28400.0,20.1792,20.2172,20.1716,20.1944,28400.0
2009-07-21 14:30:00,26.58,26.67,26.56,26.64,13600.0,20.1868,20.2552,20.1716,20.2324,13600.0
2009-07-21 15:00:00,26.67,26.67,26.61,26.63,18000.0,20.2552,20.2552,20.2096,20.2248,18000.0
2009-07-21 15:30:00,26.66,26.74,26.65,26.72,69600.0,20.2476,20.3083,20.24,20.2932,69600.0
2009-07-22 09:30:00,26.61,26.73,26.3,26.71,22200.0,20.2096,20.3007,19.9742,20.2856,22200.0
2009-07-22 10:00:00,26.71,26.94,26.71,26.92,64100.0,20.2856,20.4602,20.2856,20.445,64100.0
2009-07-22 10:30:00,26.92,26.96,26.84,26.96,16400.0,20.445,20.4754,20.3843,20.4754,16400.0
2009-07-22 11:00:00,26.94,26.98,26.88,26.97,35900.0,20.4602,20.4906,20.4147,20.483,35900.0
2009-07-22 11:30:00,26.95,27.13,26.95,27.1,31500.0,20.4678,20.6045,20.4678,20.5818,31500.0
2009-07-22 12:00:00,27.1,27.21,27.09,27.2,21200.0,20.5818,20.6653,20.5742,20.6577,21200.0
2009-07-22 12:30:00,27.21,27.37,27.2,27.31,41300.0,20.6653,20.7868,20.6577,20.7412,41300.0
2009-07-22 13:00:00,27.3,27.44,27.29,27.38,40400.0,20.7336,20.84,20.7261,20.7944,40400.0
2009-07-22 13:30:00,27.38,27.45,27.36,27.39,25100.0,20.7944,20.8476,20.7792,20.802,25100.0
2009-07-22 14:00:00,27.39,27.48,27.39,27.44,40300.0,20.802,20.8704,20.802,20.84,40300.0
2009-07-22 14:30:00,27.45,27.5,27.43,27.45,23300.0,20.8476,20.8855,20.8324,20.8476,23300.0
2009-07-22 15:00:00,27.45,27.45,27.37,27.39,54700.0,20.8476,20.8476,20.7868,20.802,54700.0
2009-07-22 15:30:00,27.4,27.47,27.37,27.47,85100.0,20.8096,20.8628,20.7868,20.8628,85100.0
2009-07-23 09:30:00,27.47,27.69,27.26,27.55,66000.0,20.8628,21.0298,20.7033,20.9235,66000.0
2009-07-23 10:00:00,27.6,27.67,27.47,27.48,94100.0,20.9615,21.0147,20.8628,20.8704,94100.0
2009-07-23 10:30:00,27.5,27.55,27.16,27.29,73700.0,20.8855,20.9235,20.6273,20.7261,73700.0
2009-07-23 11:00:00,27.28,27.74,27.28,27.66,85400.0,20.7185,21.0678,20.7185,21.0071,85400.0
2009-07-23 11:30:00,27.65,27.7,27.5,27.51,28400.0,20.9995,21.0374,20.8855,20.8931,28400.0
2009-07-23 12:00:00,27.52,27.68,27.5,27.68,28200.0,20.9007,21.0222,20.8855,21.0222,28200.0
2009-07-23 12:30:00,27.67,27.75,27.63,27.75,32500.0,21.0147,21.0754,20.9843,21.0754,32500.0
2009-07-23 13:00:00,27.75,27.94,27.72,27.9,35400.0,21.0754,21.2197,21.0526,21.1893,35400.0
2009-07-23 13:30:00,27.89,27.93,27.8,27.82,29800.0,21.1817,21.2121,21.1134,21.1286,29800.0
2009-07-23 14:00:00,27.83,27.86,27.8,27.81,35600.0,21.1362,21.159,21.1134,21.121,35600.0
2009-07-23 14:30:00,27.81,27.83,27.8,27.81,32700.0,21.121,21.1362,21.1134,21.121,32700.0
2009-07-23 15:00:00,27.81,27.88,27.78,27.88,35900.0,21.121,21.1741,21.0982,21.1741,35900.0
2009-07-23 15:30:00,27.88,27.96,27.78,27.93,103800.0,21.1741,21.2349,21.0982,21.2121,103800.0
2009-07-24 09:30:00,27.74,28.0,27.66,27.86,57000.0,21.0678,21.2653,21.0071,21.159,57000.0
2009-07-24 10:00:00,27.86,27.91,27.69,27.91,39500.0,21.159,21.1969,21.0298,21.1969,39500.0
2009-07-24 10:30:00,27.91,28.03,27.82,27.99,57400.0,21.1969,21.2881,21.1286,21.2577,57400.0
2009-07-24 11:00:00,27.97,27.99,27.84,27.9,16900.0,21.2425,21.2577,21.1438,21.1893,16900.0
2009-07-24 11:30:00,27.9,28.0,27.89,28.0,38400.0,21.1893,21.2653,21.1817,21.2653,38400.0
2009-07-24 12:00:00,28.0,28.06,27.96,27.99,18300.0,21.2653,21.3108,21.2349,21.2577,18300.0
2009-07-24 12:30:00,28.0,28.0,27.87,27.9,14000.0,21.2653,21.2653,21.1665,21.1893,14000.0
2009-07-24 13:00:00,27.89,27.91,27.84,27.88,18200.0,21.1817,21.1969,21.1438,21.1741,18200.0
2009-07-24 13:30:00,27.88,27.98,27.84,27.93,44700.0,21.1741,21.2501,21.1438,21.2121,44700.0
2009-07-24 14:00:00,27.93,27.98,27.87,27.88,44100.0,21.2121,21.2501,21.1665,21.1741,44100.0
2009-07-24 14:30:00,27.87,27.96,27.87,27.94,39800.0,21.1665,21.2349,21.1665,21.2197,39800.0
2009-07-24 15:00:00,27.94,27.98,27.84,27.93,31600.0,21.2197,21.2501,21.1438,21.2121,31600.0
2009-07-24 15:30:00,27.92,28.13,27.9,28.1,70700.0,21.2045,21.364,21.1893,21.3412,70700.0
2009-07-27 09:30:00,28.16,28.44,28.14,28.26,25000.0,21.3868,21.5994,21.3716,21.4627,25000.0
2009-07-27 10:00:00,28.31,28.45,27.9,28.09,49600.0,21.5007,21.607,21.1893,21.3336,49600.0
2009-07-27 10:30:00,28.09,28.14,27.92,28.1,31100.0,21.3336,21.3716,21.2045,21.3412,31100.0
2009-07-27 11:00:00,28.07,28.15,28.02,28.11,16100.0,21.3184,21.3792,21.2805,21.3488,16100.0
2009-07-27 11:30:00,28.11,28.17,27.96,27.97,21000.0,21.3488,21.3944,21.2349,21.2425,21000.0
2009-07-27 12:00:00,27.95,28.05,27.92,27.98,45200.0,21.2273,21.3033,21.2045,21.2501,45200.0
2009-07-27 12:30:00,27.98,28.03,27.88,27.9,43500.0,21.2501,21.2881,21.1741,21.1893,43500.0
2009-07-27 13:00:00,27.9,27.9,27.75,27.83,26600.0,21.1893,21.1893,21.0754,21.1362,26600.0
2009-07-27 13:30:00,27.83,27.83,27.7,27.81,17200.0,21.1362,21.1362,21.0374,21.121,17200.0
2009-07-27 14:00:00,27.8,27.99,27.8,27.9,20700.0,21.1134,21.2577,21.1134,21.1893,20700.0
2009-07-27 14:30:00,27.9,28.06,27.9,28.03,22900.0,21.1893,21.3108,21.1893,21.2881,22900.0
2009-07-27 15:00:00,28.03,28.03,27.79,27.91,27400.0,21.2881,21.2881,21.1058,21.1969,27400.0
2009-07-27 15:30:00,27.88,27.99,27.85,27.97,48800.0,21.1741,21.2577,21.1514,21.2425,48800.0
2009-07-28 09:30:00,27.6,27.95,27.6,27.8,35400.0,20.9615,21.2273,20.9615,21.1134,35400.0
2009-07-28 10:00:00,27.79,27.8,27.66,27.8,30300.0,21.1058,21.1134,21.0071,21.1134,30300.0
2009-07-28 10:30:00,27.8,27.89,27.66,27.69,45000.0,21.1134,21.1817,21.0071,21.0298,45000.0
2009-07-28 11:00:00,27.7,27.74,27.6,27.65,23200.0,21.0374,21.0678,20.9615,20.9995,23200.0
2009-07-28 11:30:00,27.63,27.67,27.58,27.63,12800.0,20.9843,21.0147,20.9463,20.9843,12800.0
2009-07-28 12:00:00,27.62,27.82,27.62,27.82,18500.0,20.9767,21.1286,20.9767,21.1286,18500.0
2009-07-28 12:30:00,27.81,27.92,27.76,27.82,25300.0,21.121,21.2045,21.083,21.1286,25300.0
2009-07-28 13:00:00,27.85,28.1,27.77,28.07,22700.0,21.1514,21.3412,21.0906,21.3184,22700.0
2009-07-28 13:30:00,28.07,28.23,28.03,28.18,22800.0,21.3184,21.44,21.2881,21.402,22800.0
2009-07-28 14:00:00,28.18,28.21,27.94,27.99,59300.0,21.402,21.4248,21.2197,21.2577,59300.0
2009-07-28 14:30:00,28.0,28.05,27.83,28.0,60200.0,21.2653,21.3033,21.1362,21.2653,60200.0
2009-07-28 15:00:00,28.0,28.0,27.74,27.8,101600.0,21.2653,21.2653,21.0678,21.1134,101600.0
2009-07-28 15:30:00,27.8,27.99,27.73,27.82,144300.0,21.1134,21.2577,21.0602,21.1286,144300.0
2009-07-29 09:30:00,29.4,29.49,27.89,28.43,155800.0,22.3285,22.3969,21.1817,21.5919,155800.0
2009-07-29 10:00:00,28.39,28.5,28.21,28.32,65100.0,21.5615,21.645,21.4248,21.5083,65100.0
2009-07-29 10:30:00,28.3,28.5,28.17,28.43,54400.0,21.4931,21.645,21.3944,21.5919,54400.0
2009-07-29 11:00:00,28.44,28.59,28.42,28.5,57500.0,21.5994,21.7134,21.5843,21.645,57500.0
2009-07-29 11:30:00,28.5,28.68,28.39,28.58,39300.0,21.645,21.7817,21.5615,21.7058,39300.0
2009-07-29 12:00:00,28.58,28.84,28.57,28.81,29300.0,21.7058,21.9032,21.6982,21.8805,29300.0
2009-07-29 12:30:00,28.81,29.0,28.81,28.97,91200.0,21.8805,22.0248,21.8805,22.002,91200.0
2009-07-29 13:00:00,28.97,29.0,28.88,28.97,82900.0,22.002,22.0248,21.9336,22.002,82900.0
2009-07-29 13:30:00,28.97,28.98,28.9,28.91,26700.0,22.002,22.0096,21.9488,21.9564,26700.0
2009-07-29 14:00:00,28.9,28.98,28.73,28.97,52600.0,21.9488,22.0096,21.8197,22.002,52600.0
2009-07-29 14:30:00,28.97,28.97,28.9,28.9,40500.0,22.002,22.002,21.9488,21.9488,40500.0
2009-07-29 15:00:00,28.91,29.0,28.5,28.96,166200.0,21.9564,22.0248,21.645,21.9944,166200.0
2009-07-29 15:30:00,28.97,29.17,28.95,29.12,157600.0,22.002,22.1539,21.9868,22.1159,157600.0
2009-07-30 09:30:00,29.35,29.91,29.35,29.79,94200.0,22.2906,22.7159,22.2906,22.6247,94200.0
2009-07-30 10:00:00,29.8,29.8,29.44,29.63,67300.0,22.6323,22.6323,22.3589,22.5032,67300.0
2009-07-30 10:30:00,29.63,29.8,29.49,29.8,58900.0,22.5032,22.6323,22.3969,22.6323,58900.0
2009-07-30 11:00:00,29.8,29.87,29.75,29.82,38700.0,22.6323,22.6855,22.5944,22.6475,38700.0
2009-07-30 11:30:00,29.82,29.9,29.77,29.77,31900.0,22.6475,22.7083,22.6095,22.6095,31900.0
2009-07-30 12:00:00,29.8,29.8,29.52,29.56,26000.0,22.6323,22.6323,22.4197,22.4501,26000.0
2009-07-30 12:30:00,29.56,29.62,29.53,29.62,9800.0,22.4501,22.4956,22.4273,22.4956,9800.0
2009-07-30 13:00:00,29.61,29.8,29.6,29.8,28000.0,22.488,22.6323,22.4804,22.6323,28000.0
2009-07-30 13:30:00,29.8,29.85,29.77,29.77,15700.0,22.6323,22.6703,22.6095,22.6095,15700.0
2009-07-30 14:00:00,29.78,29.84,29.76,29.77,22600.0,22.6171,22.6627,22.602,22.6095,22600.0
2009-07-30 14:30:00,29.77,29.84,29.76,29.78,24500.0,22.6095,22.6627,22.602,22.6171,24500.0
2009-07-30 15:00:00,29.78,29.93,29.77,29.93,32200.0,22.6171,22.7311,22.6095,22.7311,32200.0
2009-07-30 15:30:00,29.92,29.93,29.72,29.8,113000.0,22.7235,22.7311,22.5716,22.6323,113000.0
2009-07-31 09:30:00,29.81,29.99,29.76,29.82,45100.0,22.6399,22.7766,22.602,22.6475,45100.0
2009-07-31 10:00:00,29.83,29.89,29.67,29.72,43500.0,22.6551,22.7007,22.5336,22.5716,43500.0
2009-07-31 10:30:00,29.7,29.83,29.59,29.74,30200.0,22.5564,22.6551,22.4728,22.5868,30200.0
2009-07-31 11:00:00,29.73,29.87,29.69,29.84,23800.0,22.5792,22.6855,22.5488,22.6627,23800.0
2009-07-31 11:30:00,29.84,29.84,29.61,29.62,16900.0,22.6627,22.6627,22.488,22.4956,16900.0
2009-07-31 12:00:00,29.65,29.72,29.62,29.7,16200.0,22.5184,22.5716,22.4956,22.5564,16200.0
2009-07-31 12:30:00,29.71,29.79,29.7,29.77,12000.0,22.564,22.6247,22.5564,22.6095,12000.0
2009-07-31 13:00:00,29.75,29.78,29.68,29.73,32400.0,22.5944,22.6171,22.5412,22.5792,32400.0
2009-07-31 13:30:00,29.73,29.88,29.73,29.86,15300.0,22.5792,22.6931,22.5792,22.6779,15300.0
2009-07-31 14:00:00,29.88,29.97,29.84,29.95,19800.0,22.6931,22.7614,22.6627,22.7463,19800.0
2009-07-31 14:30:00,29.94,29.97,29.89,29.9,17900.0,22.7387,22.7614,22.7007,22.7083,17900.0
2009-07-31 15:00:00,29.9,29.92,29.83,29.83,21900.0,22.7083,22.7235,22.6551,22.6551,21900.0
2009-07-31 15:30:00,29.83,29.86,29.6,29.62,68000.0,22.6551,22.6779,22.4804,22.4956,68000.0
2009-08-03 09:30:00,30.06,30.06,29.67,29.75,78500.0,22.8298,22.8298,22.5336,22.5944,78500.0
2009-08-03 10:00:00,29.79,29.98,29.7,29.97,21900.0,22.6247,22.769,22.5564,22.7614,21900.0
2009-08-03 10:30:00,29.96,30.0,29.92,29.94,24000.0,22.7538,22.7842,22.7235,22.7387,24000.0
2009-08-03 11:00:00,29.96,29.99,29.93,29.97,24000.0,22.7538,22.7766,22.7311,22.7614,24000.0
2009-08-03 11:30:00,29.98,30.0,29.96,29.99,33600.0,22.769,22.7842,22.7538,22.7766,33600.0
2009-08-03 12:00:00,30.0,30.0,29.96,29.98,17500.0,22.7842,22.7842,22.7538,22.769,17500.0
2009-08-03 12:30:00,29.98,30.0,29.96,29.99,20900.0,22.769,22.7842,22.7538,22.7766,20900.0
2009-08-03 13:00:00,29.99,30.25,29.98,30.14,108000.0,22.7766,22.9741,22.769,22.8906,108000.0
2009-08-03 13:30:00,30.17,30.26,30.15,30.21,22300.0,22.9133,22.9817,22.8981,22.9437,22300.0
2009-08-03 14:00:00,30.21,30.25,30.18,30.22,19900.0,22.9437,22.9741,22.9209,22.9513,19900.0
2009-08-03 14:30:00,30.22,30.33,30.16,30.32,26400.0,22.9513,23.0349,22.9057,23.0273,26400.0
2009-08-03 15:00:00,30.32,30.34,30.19,30.2,45200.0,23.0273,23.0424,22.9285,22.9361,45200.0
2009-08-03 15:30:00,30.19,30.2,30.08,30.15,60100.0,22.9285,22.9361,22.845,22.8981,60100.0
2009-08-04 09:30:00,30.1,30.15,29.61,30.09,33700.0,22.8602,22.8981,22.488,22.8526,33700.0
2009-08-04 10:00:00,30.11,30.29,30.11,30.27,37600.0,22.8678,23.0045,22.8678,22.9893,37600.0
2009-08-04 10:30:00,30.27,30.36,30.15,30.36,41000.0,22.9893,23.0576,22.8981,23.0576,41000.0
2009-08-04 11:00:00,30.36,30.39,30.27,30.34,24300.0,23.0576,23.0804,22.9893,23.0424,24300.0
2009-08-04 11:30:00,30.33,30.39,30.2,30.37,34000.0,23.0349,23.0804,22.9361,23.0652,34000.0
2009-08-04 12:00:00,30.39,30.39,30.17,30.22,19100.0,23.0804,23.0804,22.9133,22.9513,19100.0
2009-08-04 12:30:00,30.23,30.24,30.17,30.23,13400.0,22.9589,22.9665,22.9133,22.9589,13400.0
2009-08-04 13:00:00,30.23,30.23,30.13,30.23,20800.0,22.9589,22.9589,22.883,22.9589,20800.0
2009-08-04 13:30:00,30.23,30.24,30.01,30.05,39000.0,22.9589,22.9665,22.7918,22.8222,39000.0
2009-08-04 14:00:00,30.02,30.11,29.94,30.04,23000.0,22.7994,22.8678,22.7387,22.8146,23000.0
2009-08-04 14:30:00,30.05,30.14,30.01,30.02,10800.0,22.8222,22.8906,22.7918,22.7994,10800.0
2009-08-04 15:00:00,30.02,30.07,29.97,30.0,19900.0,22.7994,22.8374,22.7614,22.7842,19900.0
2009-08-04 15:30:00,29.98,30.13,29.95,30.07,50500.0,22.769,22.883,22.7463,22.8374,50500.0
2009-08-05 09:30:00,30.02,30.45,30.0,30.2,60300.0,22.7994,23.126,22.7842,22.9361,60300.0
2009-08-05 10:00:00,30.19,30.19,29.89,30.03,31200.0,22.9285,22.9285,22.7007,22.807,31200.0
2009-08-05 10:30:00,30.01,30.01,29.89,29.94,19700.0,22.7918,22.7918,22.7007,22.7387,19700.0
2009-08-05 11:00:00,29.94,29.94,29.75,29.75,12600.0,22.7387,22.7387,22.5944,22.5944,12600.0
2009-08-05 11:30:00,29.77,29.82,29.63,29.77,51000.0,22.6095,22.6475,22.5032,22.6095,51000.0
2009-08-05 12:00:00,29.77,29.84,29.69,29.7,47800.0,22.6095,22.6627,22.5488,22.5564,47800.0
2009-08-05 12:30:00,29.7,29.76,29.68,29.72,14700.0,22.5564,22.602,22.5412,22.5716,14700.0
2009-08-05 13:00:00,29.71,29.86,29.66,29.86,28100.0,22.564,22.6779,22.526,22.6779,28100.0
2009-08-05 13:30:00,29.89,29.93,29.79,29.79,16500.0,22.7007,22.7311,22.6247,22.6247,16500.0
2009-08-05 14:00:00,29.77,29.83,29.75,29.81,9600.0,22.6095,22.6551,22.5944,22.6399,9600.0
2009-08-05 14:30:00,29.81,30.05,29.8,30.03,29000.0,22.6399,22.8222,22.6323,22.807,29000.0
2009-08-05 15:00:00,30.03,30.15,29.99,30.14,63600.0,22.807,22.8981,22.7766,22.8906,63600.0
2009-08-05 15:30:00,30.13,30.13,30.0,30.06,51100.0,22.883,22.883,22.7842,22.8298,51100.0
2009-08-06 09:30:00,30.15,30.33,29.79,29.9,67200.0,22.8981,23.0349,22.6247,22.7083,67200.0
2009-08-06 10:00:00,29.85,29.96,29.72,29.87,35100.0,22.6703,22.7538,22.5716,22.6855,35100.0
2009-08-06 10:30:00,29.88,30.02,29.84,30.0,20200.0,22.6931,22.7994,22.6627,22.7842,20200.0
2009-08-06 11:00:00,30.0,30.02,29.96,29.99,23200.0,22.7842,22.7994,22.7538,22.7766,23200.0
2009-08-06 11:30:00,30.0,30.11,29.92,30.03,44700.0,22.7842,22.8678,22.7235,22.807,44700.0
2009-08-06 12:00:00,30.03,30.06,29.93,29.95,37900.0,22.807,22.8298,22.7311,22.7463,37900.0
2009-08-06 12:30:00,29.95,30.05,29.94,30.05,19400.0,22.7463,22.8222,22.7387,22.8222,19400.0
2009-08-06 13:00:00,30.04,30.1,30.03,30.04,18800.0,22.8146,22.8602,22.807,22.8146,18800.0
2009-08-06 13:30:00,30.07,30.14,30.02,30.08,24300.0,22.8374,22.8906,22.7994,22.845,24300.0
2009-08-06 14:00:00,30.08,30.09,29.93,29.94,30200.0,22.845,22.8526,22.7311,22.7387,30200.0
2009-08-06 14:30:00,29.93,29.94,29.8,29.83,28600.0,22.7311,22.7387,22.6323,22.6551,28600.0
2009-08-06 15:00:00,29.83,29.92,29.8,29.88,33800.0,22.6551,22.7235,22.6323,22.6931,33800.0
2009-08-06 15:30:00,29.88,29.9,29.8,29.81,70900.0,22.6931,22.7083,22.6323,22.6399,70900.0
2009-08-07 09:30:00,30.05,30.24,29.99,30.03,60300.0,22.8222,22.9665,22.7766,22.807,60300.0
2009-08-07 10:00:00,30.02,30.2,29.97,30.18,32500.0,22.7994,22.9361,22.7614,22.9209,32500.0
2009-08-07 10:30:00,30.17,30.8,30.17,30.76,129300.0,22.9133,23.3918,22.9133,23.3614,129300.0
2009-08-07 11:00:00,30.75,31.22,30.75,31.22,103400.0,23.3538,23.7108,23.3538,23.7108,103400.0
2009-08-07 11:30:00,31.21,31.48,31.18,31.27,89300.0,23.7032,23.9082,23.6804,23.7488,89300.0
2009-08-07 12:00:00,31.26,31.31,31.12,31.31,55100.0,23.7412,23.7791,23.6348,23.7791,55100.0
2009-08-07 12:30:00,31.32,31.46,31.2,31.22,51200.0,23.7867,23.8931,23.6956,23.7108,51200.0
2009-08-07 13:00:00,31.23,31.25,31.13,31.21,24100.0,23.7184,23.7336,23.6424,23.7032,24100.0
2009-08-07 13:30:00,31.19,31.3,31.13,31.26,25500.0,23.688,23.7715,23.6424,23.7412,25500.0
2009-08-07 14:00:00,31.27,31.32,31.12,31.15,32500.0,23.7488,23.7867,23.6348,23.6576,32500.0
2009-08-07 14:30:00,31.15,31.24,31.14,31.16,40500.0,23.6576,23.726,23.65,23.6652,40500.0
2009-08-07 15:00:00,31.16,31.19,31.02,31.05,69800.0,23.6652,23.688,23.5589,23.5817,69800.0
2009-08-07 15:30:00,31.05,31.08,30.95,30.97,142700.0,23.5817,23.6045,23.5057,23.5209,142700.0
2009-08-10 09:30:00,31.13,31.23,31.0,31.1,113400.0,23.6424,23.7184,23.5437,23.6196,113400.0
2009-08-10 10:00:00,31.06,31.28,31.0,31.27,50400.0,23.5893,23.7564,23.5437,23.7488,50400.0
2009-08-10 10:30:00,31.25,31.27,31.12,31.12,52600.0,23.7336,23.7488,23.6348,23.6348,52600.0
2009-08-10 11:00:00,31.12,31.25,31.1,31.23,17000.0,23.6348,23.7336,23.6196,23.7184,17000.0
2009-08-10 11:30:00,31.22,31.25,31.2,31.24,39100.0,23.7108,23.7336,23.6956,23.726,39100.0
2009-08-10 12:00:00,31.23,31.32,31.2,31.22,39300.0,23.7184,23.7867,23.6956,23.7108,39300.0
2009-08-10 12:30:00,31.23,31.33,31.15,31.26,38700.0,23.7184,23.7943,23.6576,23.7412,38700.0
2009-08-10 13:00:00,31.25,31.27,31.0,31.01,70800.0,23.7336,23.7488,23.5437,23.5513,70800.0
2009-08-10 13:30:00,31.01,31.1,31.0,31.0,72700.0,23.5513,23.6196,23.5437,23.5437,72700.0
2009-08-10 14:00:00,31.0,31.06,30.72,30.83,45200.0,23.5437,23.5893,23.331,23.4146,45200.0
2009-08-10 14:30:00,30.82,30.89,30.72,30.77,30400.0,23.407,23.4602,23.331,23.369,30400.0
2009-08-10 15:00:00,30.76,30.87,30.76,30.85,20000.0,23.3614,23.445,23.3614,23.4298,20000.0
2009-08-10 15:30:00,30.85,30.92,30.76,30.91,45800.0,23.4298,23.4829,23.3614,23.4753,45800.0
2009-08-11 09:30:00,31.19,31.39,31.11,31.19,85800.0,23.688,23.8399,23.6272,23.688,85800.0
2009-08-11 10:00:00,31.19,31.35,31.05,31.1,79700.0,23.688,23.8095,23.5817,23.6196,79700.0
2009-08-11 10:30:00,31.13,31.19,31.0,31.13,51900.0,23.6424,23.688,23.5437,23.6424,51900.0
2009-08-11 11:00:00,31.12,31.16,31.03,31.14,28700.0,23.6348,23.6652,23.5665,23.65,28700.0
2009-08-11 11:30:00,31.14,31.16,31.09,31.09,14700.0,23.65,23.6652,23.6121,23.6121,14700.0
2009-08-11 12:00:00,31.08,31.18,31.05,31.17,19900.0,23.6045,23.6804,23.5817,23.6728,19900.0
2009-08-11 12:30:00,31.17,31.3,31.08,31.18,33600.0,23.6728,23.7715,23.6045,23.6804,33600.0
2009-08-11 13:00:00,31.16,31.21,31.1,31.14,20500.0,23.6652,23.7032,23.6196,23.65,20500.0
2009-08-11 13:30:00,31.16,31.31,31.14,31.21,21500.0,23.6652,23.7791,23.65,23.7032,21500.0
2009-08-11 14:00:00,31.22,31.32,31.18,31.2,28100.0,23.7108,23.7867,23.6804,23.6956,28100.0
2009-08-11 14:30:00,31.22,31.22,31.13,31.18,14000.0,23.7108,23.7108,23.6424,23.6804,14000.0
2009-08-11 15:00:00,31.17,31.31,31.12,31.16,37400.0,23.6728,23.7791,23.6348,23.6652,37400.0
2009-08-11 15:30:00,31.18,31.19,31.05,31.05,46100.0,23.6804,23.688,23.5817,23.5817,46100.0
2009-08-12 09:30:00,30.89,31.2,30.89,31.1,65600.0,23.4602,23.6956,23.4602,23.6196,65600.0
2009-08-12 10:00:00,31.03,31.53,31.03,31.47,48700.0,23.5665,23.9462,23.5665,23.9007,48700.0
2009-08-12 10:30:00,31.47,31.6,31.32,31.46,155400.0,23.9007,23.9994,23.7867,23.8931,155400.0
2009-08-12 11:00:00,31.47,31.5,31.4,31.4,16000.0,23.9007,23.9234,23.8475,23.8475,16000.0
2009-08-12 11:30:00,31.42,31.43,31.34,31.34,13700.0,23.8627,23.8703,23.8019,23.8019,13700.0
2009-08-12 12:00:00,31.34,31.43,31.34,31.38,16200.0,23.8019,23.8703,23.8019,23.8323,16200.0
2009-08-12 12:30:00,31.38,31.38,31.22,31.23,23100.0,23.8323,23.8323,23.7108,23.7184,23100.0
2009-08-12 13:00:00,31.24,31.3,31.2,31.3,15100.0,23.726,23.7715,23.6956,23.7715,15100.0
2009-08-12 13:30:00,31.31,31.4,31.31,31.37,35900.0,23.7791,23.8475,23.7791,23.8247,35900.0
2009-08-12 14:00:00,31.37,31.4,31.2,31.2,62000.0,23.8247,23.8475,23.6956,23.6956,62000.0
2009-08-12 14:30:00,31.2,31.37,31.15,31.37,83100.0,23.6956,23.8247,23.6576,23.8247,83100.0
2009-08-12 15:00:00,31.37,31.46,31.33,31.46,57900.0,23.8247,23.8931,23.7943,23.8931,57900.0
2009-08-12 15:30:00,31.47,31.61,31.36,31.42,136100.0,23.9007,24.007,23.8171,23.8627,136100.0
2009-08-13 09:30:00,31.64,31.79,30.92,31.04,97800.0,24.0298,24.1437,23.4829,23.5741,97800.0
2009-08-13 10:00:00,31.03,31.13,30.81,31.09,59100.0,23.5665,23.6424,23.3994,23.6121,59100.0
2009-08-13 10:30:00,31.11,31.43,31.0,31.35,46100.0,23.6272,23.8703,23.5437,23.8095,46100.0
2009-08-13 11:00:00,31.36,31.41,31.16,31.2,37200.0,23.8171,23.8551,23.6652,23.6956,37200.0
2009-08-13 11:30:00,31.19,31.23,30.98,31.08,33200.0,23.688,23.7184,23.5285,23.6045,33200.0
2009-08-13 12:00:00,31.09,31.25,30.94,31.24,48500.0,23.6121,23.7336,23.4981,23.726,48500.0
2009-08-13 12:30:00,31.25,31.36,31.23,31.25,24100.0,23.7336,23.8171,23.7184,23.7336,24100.0
2009-08-13 13:00:00,31.24,31.3,31.12,31.18,31300.0,23.726,23.7715,23.6348,23.6804,31300.0
2009-08-13 13:30:00,31.17,31.18,30.97,30.99,45400.0,23.6728,23.6804,23.5209,23.5361,45400.0
2009-08-13 14:00:00,31.0,31.01,30.86,31.01,53300.0,23.5437,23.5513,23.4374,23.5513,53300.0
2009-08-13 14:30:00,31.02,31.05,30.91,30.91,36400.0,23.5589,23.5817,23.4753,23.4753,36400.0
2009-08-13 15:00:00,30.93,31.02,30.9,31.0,71600.0,23.4905,23.5589,23.4678,23.5437,71600.0
2009-08-13 15:30:00,31.0,31.01,30.82,30.84,224700.0,23.5437,23.5513,23.407,23.4222,224700.0
2009-08-14 09:30:00,30.89,30.91,27.86,28.72,758900.0,23.4602,23.4753,21.159,21.8121,758900.0
2009-08-14 10:00:00,28.73,29.5,28.55,29.44,213100.0,21.8197,22.4045,21.683,22.3589,213100.0
2009-08-14 10:30:00,29.45,29.83,29.31,29.71,143600.0,22.3665,22.6551,22.2602,22.564,143600.0
2009-08-14 11:00:00,29.73,29.9,29.59,29.68,89500.0,22.5792,22.7083,22.4728,22.5412,89500.0
2009-08-14 11:30:00,29.68,29.71,29.21,29.25,61200.0,22.5412,22.564,22.1842,22.2146,61200.0
2009-08-14 12:00:00,29.25,29.41,29.08,29.25,97000.0,22.2146,22.3361,22.0855,22.2146,97000.0
2009-08-14 12:30:00,29.24,29.6,29.18,29.59,135700.0,22.207,22.4804,22.1615,22.4728,135700.0
2009-08-14 13:00:00,29.59,29.98,29.59,29.9,62000.0,22.4728,22.769,22.4728,22.7083,62000.0
2009-08-14 13:30:00,29.9,30.02,29.87,29.92,71800.0,22.7083,22.7994,22.6855,22.7235,71800.0
2009-08-14 14:00:00,29.92,29.93,29.76,29.92,60500.0,22.7235,22.7311,22.602,22.7235,60500.0
2009-08-14 14:30:00,29.91,29.93,29.75,29.79,32200.0,22.7159,22.7311,22.5944,22.6247,32200.0
2009-08-14 15:00:00,29.8,29.8,29.34,29.43,104900.0,22.6323,22.6323,22.283,22.3513,104900.0
2009-08-14 15:30:00,29.4,29.53,29.27,29.51,228200.0,22.3285,22.4273,22.2298,22.4121,228200.0
2009-08-17 09:30:00,21.48,23.28,20.86,22.9,1514200.0,16.3135,17.6806,15.8426,17.392,1514200.0
2009-08-17 10:00:00,22.91,23.85,22.77,23.74,1161400.0,17.3996,18.1135,17.2932,18.0299,1161400.0
2009-08-17 10:30:00,23.74,23.8,22.83,22.9,461700.0,18.0299,18.0755,17.3388,17.392,461700.0
2009-08-17 11:00:00,22.95,23.16,22.33,22.34,337100.0,17.4299,17.5894,16.9591,16.9667,337100.0
2009-08-17 11:30:00,22.38,22.55,21.77,21.78,403800.0,16.997,17.1261,16.5338,16.5413,403800.0
2009-08-17 12:00:00,21.78,22.44,21.51,22.23,504400.0,16.5413,17.0426,16.3363,16.8831,504400.0
2009-08-17 12:30:00,22.23,22.49,22.07,22.46,156800.0,16.8831,17.0806,16.7616,17.0578,156800.0
2009-08-17 13:00:00,22.46,22.86,22.42,22.56,225200.0,17.0578,17.3616,17.0274,17.1337,225200.0
2009-08-17 13:30:00,22.57,22.59,22.22,22.4,169000.0,17.1413,17.1565,16.8755,17.0122,169000.0
2009-08-17 14:00:00,22.43,22.88,22.28,22.87,286700.0,17.035,17.3768,16.9211,17.3692,286700.0
2009-08-17 14:30:00,22.87,22.87,22.42,22.62,300700.0,17.3692,17.3692,17.0274,17.1793,300700.0
2009-08-17 15:00:00,22.65,22.68,22.45,22.66,200600.0,17.2021,17.2249,17.0502,17.2097,200600.0
2009-08-17 15:30:00,22.67,22.78,22.45,22.59,695600.0,17.2173,17.3008,17.0502,17.1565,695600.0
2009-08-18 09:30:00,22.66,23.09,22.25,22.42,398200.0,17.2097,17.5363,16.8983,17.0274,398200.0
2009-08-18 10:00:00,22.42,22.53,22.25,22.38,172800.0,17.0274,17.111,16.8983,16.997,172800.0
2009-08-18 10:30:00,22.37,22.6,22.36,22.37,124100.0,16.9894,17.1641,16.9818,16.9894,124100.0
2009-08-18 11:00:00,22.37,22.57,22.29,22.52,65600.0,16.9894,17.1413,16.9287,17.1034,65600.0
2009-08-18 11:30:00,22.52,22.6,22.41,22.43,64700.0,17.1034,17.1641,17.0198,17.035,64700.0
2009-08-18 12:00:00,22.44,22.47,22.35,22.42,47300.0,17.0426,17.0654,16.9742,17.0274,47300.0
2009-08-18 12:30:00,22.42,22.57,22.41,22.51,104800.0,17.0274,17.1413,17.0198,17.0958,104800.0
2009-08-18 13:00:00,22.5,22.51,22.41,22.43,47600.0,17.0882,17.0958,17.0198,17.035,47600.0
2009-08-18 13:30:00,22.43,22.45,22.34,22.36,55700.0,17.035,17.0502,16.9667,16.9818,55700.0
2009-08-18 14:00:00,22.36,22.4,22.2,22.32,84900.0,16.9818,17.0122,16.8603,16.9515,84900.0
2009-08-18 14:30:00,22.33,22.36,22.23,22.26,71700.0,16.9591,16.9818,16.8831,16.9059,71700.0
2009-08-18 15:00:00,22.26,22.44,22.25,22.41,111700.0,16.9059,17.0426,16.8983,17.0198,111700.0
2009-08-18 15:30:00,22.43,22.43,22.31,22.37,180700.0,17.035,17.035,16.9439,16.9894,180700.0
2009-08-19 09:30:00,22.0,22.49,22.0,22.4,132900.0,16.7084,17.0806,16.7084,17.0122,132900.0
2009-08-19 10:00:00,22.44,22.47,22.21,22.32,68300.0,17.0426,17.0654,16.8679,16.9515,68300.0
2009-08-19 10:30:00,22.33,22.47,22.31,22.39,59000.0,16.9591,17.0654,16.9439,17.0046,59000.0
2009-08-19 11:00:00,22.37,22.46,22.31,22.4,49800.0,16.9894,17.0578,16.9439,17.0122,49800.0
2009-08-19 11:30:00,22.39,22.43,22.32,22.36,37300.0,17.0046,17.035,16.9515,16.9818,37300.0
2009-08-19 12:00:00,22.37,22.46,22.32,22.39,38400.0,16.9894,17.0578,16.9515,17.0046,38400.0
2009-08-19 12:30:00,22.39,22.47,22.39,22.46,33300.0,17.0046,17.0654,17.0046,17.0578,33300.0
2009-08-19 13:00:00,22.47,22.47,22.42,22.45,23400.0,17.0654,17.0654,17.0274,17.0502,23400.0
2009-08-19 13:30:00,22.45,22.45,22.37,22.44,24100.0,17.0502,17.0502,16.9894,17.0426,24100.0
2009-08-19 14:00:00,22.44,22.45,22.35,22.41,40900.0,17.0426,17.0502,16.9742,17.0198,40900.0
2009-08-19 14:30:00,22.41,22.45,22.3,22.45,68100.0,17.0198,17.0502,16.9363,17.0502,68100.0
2009-08-19 15:00:00,22.45,22.45,22.36,22.41,51900.0,17.0502,17.0502,16.9818,17.0198,51900.0
2009-08-19 15:30:00,22.4,22.45,22.37,22.41,94800.0,17.0122,17.0502,16.9894,17.0198,94800.0
2009-08-20 09:30:00,22.35,22.49,22.24,22.47,74000.0,16.9742,17.0806,16.8907,17.0654,74000.0
2009-08-20 10:00:00,22.47,22.61,22.41,22.61,112700.0,17.0654,17.1717,17.0198,17.1717,112700.0
2009-08-20 10:30:00,22.61,22.79,22.55,22.65,95900.0,17.1717,17.3084,17.1261,17.2021,95900.0
2009-08-20 11:00:00,22.64,22.66,22.5,22.51,46600.0,17.1945,17.2097,17.0882,17.0958,46600.0
2009-08-20 11:30:00,22.52,22.72,22.5,22.67,49700.0,17.1034,17.2553,17.0882,17.2173,49700.0
2009-08-20 12:00:00,22.67,22.67,22.55,22.61,42100.0,17.2173,17.2173,17.1261,17.1717,42100.0
2009-08-20 12:30:00,22.61,22.69,22.53,22.69,29400.0,17.1717,17.2325,17.111,17.2325,29400.0
2009-08-20 13:00:00,22.68,22.71,22.65,22.66,20200.0,17.2249,17.2477,17.2021,17.2097,20200.0
2009-08-20 13:30:00,22.65,22.71,22.62,22.65,31900.0,17.2021,17.2477,17.1793,17.2021,31900.0
2009-08-20 14:00:00,22.65,22.69,22.61,22.66,32900.0,17.2021,17.2325,17.1717,17.2097,32900.0
2009-08-20 14:30:00,22.66,22.75,22.57,22.58,40700.0,17.2097,17.278,17.1413,17.1489,40700.0
2009-08-20 15:00:00,22.57,22.74,22.57,22.73,61700.0,17.1413,17.2704,17.1413,17.2628,61700.0
2009-08-20 15:30:00,22.74,22.81,22.66,22.71,101700.0,17.2704,17.3236,17.2097,17.2477,101700.0
2009-08-21 09:30:00,22.98,23.1,22.63,22.84,132900.0,17.4527,17.5439,17.1869,17.3464,132900.0
2009-08-21 10:00:00,22.85,23.0,22.69,22.76,72200.0,17.354,17.4679,17.2325,17.2856,72200.0
2009-08-21 10:30:00,22.78,22.88,22.65,22.71,55300.0,17.3008,17.3768,17.2021,17.2477,55300.0
2009-08-21 11:00:00,22.7,22.84,22.67,22.79,48400.0,17.2401,17.3464,17.2173,17.3084,48400.0
2009-08-21 11:30:00,22.8,22.84,22.77,22.81,29100.0,17.316,17.3464,17.2932,17.3236,29100.0
2009-08-21 12:00:00,22.81,22.82,22.76,22.77,31100.0,17.3236,17.3312,17.2856,17.2932,31100.0
2009-08-21 12:30:00,22.76,22.79,22.67,22.69,84000.0,17.2856,17.3084,17.2173,17.2325,84000.0
2009-08-21 13:00:00,22.71,22.71,22.63,22.66,35600.0,17.2477,17.2477,17.1869,17.2097,35600.0
2009-08-21 13:30:00,22.67,22.7,22.63,22.64,37800.0,17.2173,17.2401,17.1869,17.1945,37800.0
2009-08-21 14:00:00,22.63,22.65,22.56,22.58,78400.0,17.1869,17.2021,17.1337,17.1489,78400.0
2009-08-21 14:30:00,22.58,22.59,22.45,22.5,72900.0,17.1489,17.1565,17.0502,17.0882,72900.0
2009-08-21 15:00:00,22.51,22.57,22.49,22.56,29700.0,17.0958,17.1413,17.0806,17.1337,29700.0
2009-08-21 15:30:00,22.56,22.59,22.51,22.58,177900.0,17.1337,17.1565,17.0958,17.1489,177900.0
2009-08-24 09:30:00,22.3,22.76,22.28,22.37,131000.0,16.9363,17.2856,16.9211,16.9894,131000.0
2009-08-24 10:00:00,22.33,22.42,22.06,22.12,167100.0,16.9591,17.0274,16.754,16.7996,167100.0
2009-08-24 10:30:00,22.17,22.29,21.97,22.27,144400.0,16.8375,16.9287,16.6856,16.9135,144400.0
2009-08-24 11:00:00,22.29,22.29,21.94,21.95,89400.0,16.9287,16.9287,16.6629,16.6705,89400.0
2009-08-24 11:30:00,21.96,22.08,21.96,21.97,51600.0,16.6781,16.7692,16.6781,16.6856,51600.0
2009-08-24 12:00:00,21.98,21.98,21.65,21.77,155800.0,16.6932,16.6932,16.4426,16.5338,155800.0
2009-08-24 12:30:00,21.74,21.96,21.74,21.78,54700.0,16.511,16.6781,16.511,16.5413,54700.0
2009-08-24 13:00:00,21.78,21.8,21.56,21.63,96400.0,16.5413,16.5565,16.3743,16.4274,96400.0
2009-08-24 13:30:00,21.63,21.78,21.6,21.78,47500.0,16.4274,16.5413,16.4046,16.5413,47500.0
2009-08-24 14:00:00,21.78,21.79,21.66,21.73,67700.0,16.5413,16.5489,16.4502,16.5034,67700.0
2009-08-24 14:30:00,21.73,21.75,21.7,21.72,30400.0,16.5034,16.5186,16.4806,16.4958,30400.0
2009-08-24 15:00:00,21.75,21.9,21.65,21.84,91500.0,16.5186,16.6325,16.4426,16.5869,91500.0
2009-08-24 15:30:00,21.84,21.88,21.74,21.82,118000.0,16.5869,16.6173,16.511,16.5717,118000.0
2009-08-25 09:30:00,21.82,21.96,21.69,21.82,111300.0,16.5717,16.6781,16.473,16.5717,111300.0
2009-08-25 10:00:00,21.83,21.91,21.43,21.49,61000.0,16.5793,16.6401,16.2755,16.3211,61000.0
2009-08-25 10:30:00,21.47,21.62,21.42,21.49,35300.0,16.3059,16.4198,16.2679,16.3211,35300.0
2009-08-25 11:00:00,21.49,21.67,21.48,21.67,20100.0,16.3211,16.4578,16.3135,16.4578,20100.0
2009-08-25 11:30:00,21.66,21.79,21.62,21.78,41500.0,16.4502,16.5489,16.4198,16.5413,41500.0
2009-08-25 12:00:00,21.79,21.82,21.66,21.81,47200.0,16.5489,16.5717,16.4502,16.5641,47200.0
2009-08-25 12:30:00,21.83,21.85,21.71,21.73,21600.0,16.5793,16.5945,16.4882,16.5034,21600.0
2009-08-25 13:00:00,21.71,21.77,21.67,21.71,24200.0,16.4882,16.5338,16.4578,16.4882,24200.0
2009-08-25 13:30:00,21.73,21.75,21.67,21.69,23300.0,16.5034,16.5186,16.4578,16.473,23300.0
2009-08-25 14:00:00,21.71,21.78,21.67,21.68,40800.0,16.4882,16.5413,16.4578,16.4654,40800.0
2009-08-25 14:30:00,21.68,21.75,21.62,21.74,31400.0,16.4654,16.5186,16.4198,16.511,31400.0
2009-08-25 15:00:00,21.74,21.77,21.65,21.74,70100.0,16.511,16.5338,16.4426,16.511,70100.0
2009-08-25 15:30:00,21.74,21.74,21.61,21.62,76400.0,16.511,16.511,16.4122,16.4198,76400.0
2009-08-26 09:30:00,21.6,21.84,21.53,21.64,98200.0,16.4046,16.5869,16.3515,16.435,98200.0
2009-08-26 10:00:00,21.64,21.7,21.51,21.54,55900.0,16.435,16.4806,16.3363,16.3591,55900.0
2009-08-26 10:30:00,21.54,21.6,21.37,21.37,59000.0,16.3591,16.4046,16.23,16.23,59000.0
2009-08-26 11:00:00,21.36,21.4,21.14,21.21,79200.0,16.2224,16.2527,16.0553,16.1084,79200.0
2009-08-26 11:30:00,21.21,21.23,20.92,21.02,138300.0,16.1084,16.1236,15.8882,15.9641,138300.0
2009-08-26 12:00:00,21.01,21.14,21.01,21.12,36100.0,15.9566,16.0553,15.9566,16.0401,36100.0
2009-08-26 12:30:00,21.13,21.3,21.11,21.26,36800.0,16.0477,16.1768,16.0325,16.1464,36800.0
2009-08-26 13:00:00,21.24,21.24,21.17,21.22,16400.0,16.1312,16.1312,16.0781,16.116,16400.0
2009-08-26 13:30:00,21.2,21.2,21.09,21.14,23100.0,16.1009,16.1009,16.0173,16.0553,23100.0
2009-08-26 14:00:00,21.17,21.22,21.17,21.17,50800.0,16.0781,16.116,16.0781,16.0781,50800.0
2009-08-26 14:30:00,21.18,21.18,21.1,21.11,41700.0,16.0857,16.0857,16.0249,16.0325,41700.0
2009-08-26 15:00:00,21.12,21.13,21.06,21.09,55100.0,16.0401,16.0477,15.9945,16.0173,55100.0
2009-08-26 15:30:00,21.1,21.29,21.09,21.26,138800.0,16.0249,16.1692,16.0173,16.1464,138800.0
2009-08-27 09:30:00,21.25,21.3,20.67,20.68,85000.0,16.1388,16.1768,15.6983,15.7059,85000.0
2009-08-27 10:00:00,20.68,20.84,20.64,20.76,99300.0,15.7059,15.8274,15.6755,15.7667,99300.0
2009-08-27 10:30:00,20.78,20.8,20.72,20.72,32200.0,15.7819,15.7971,15.7363,15.7363,32200.0
2009-08-27 11:00:00,20.7,20.94,20.7,20.79,84400.0,15.7211,15.9034,15.7211,15.7895,84400.0
2009-08-27 11:30:00,20.79,20.98,20.7,20.98,54500.0,15.7895,15.9338,15.7211,15.9338,54500.0
2009-08-27 12:00:00,20.98,20.99,20.87,20.95,17800.0,15.9338,15.9414,15.8502,15.911,17800.0
2009-08-27 12:30:00,20.96,20.99,20.86,20.88,15100.0,15.9186,15.9414,15.8426,15.8578,15100.0
2009-08-27 13:00:00,20.89,20.99,20.88,20.97,27200.0,15.8654,15.9414,15.8578,15.9262,27200.0
2009-08-27 13:30:00,20.97,21.15,20.97,21.15,35500.0,15.9262,16.0629,15.9262,16.0629,35500.0
2009-08-27 14:00:00,21.14,21.2,21.1,21.19,57100.0,16.0553,16.1009,16.0249,16.0933,57100.0
2009-08-27 14:30:00,21.19,21.27,21.19,21.24,39500.0,16.0933,16.154,16.0933,16.1312,39500.0
2009-08-27 15:00:00,21.24,21.34,21.22,21.3,51100.0,16.1312,16.2072,16.116,16.1768,51100.0
2009-08-27 15:30:00,21.3,21.33,21.24,21.33,80000.0,16.1768,16.1996,16.1312,16.1996,80000.0
2009-08-28 09:30:00,21.53,21.77,21.44,21.5,96900.0,16.3515,16.5338,16.2831,16.3287,96900.0
2009-08-28 10:00:00,21.51,21.51,21.32,21.33,28200.0,16.3363,16.3363,16.192,16.1996,28200.0
2009-08-28 10:30:00,21.35,21.38,21.26,21.35,25600.0,16.2148,16.2376,16.1464,16.2148,25600.0
2009-08-28 11:00:00,21.35,21.36,21.2,21.27,13600.0,16.2148,16.2224,16.1009,16.154,13600.0
2009-08-28 11:30:00,21.26,21.31,21.22,21.24,9200.0,16.1464,16.1844,16.116,16.1312,9200.0
2009-08-28 12:00:00,21.26,21.29,21.0,21.02,33800.0,16.1464,16.1692,15.949,15.9641,33800.0
2009-08-28 12:30:00,21.02,21.12,21.02,21.05,12000.0,15.9641,16.0401,15.9641,15.9869,12000.0
2009-08-28 13:00:00,21.06,21.14,21.06,21.11,14700.0,15.9945,16.0553,15.9945,16.0325,14700.0
2009-08-28 13:30:00,21.11,21.16,21.07,21.1,20100.0,16.0325,16.0705,16.0021,16.0249,20100.0
2009-08-28 14:00:00,21.1,21.16,21.06,21.1,19200.0,16.0249,16.0705,15.9945,16.0249,19200.0
2009-08-28 14:30:00,21.1,21.15,21.09,21.15,11800.0,16.0249,16.0629,16.0173,16.0629,11800.0
2009-08-28 15:00:00,21.16,21.21,21.15,21.19,25600.0,16.0705,16.1084,16.0629,16.0933,25600.0
2009-08-28 15:30:00,21.2,21.21,21.03,21.03,117700.0,16.1009,16.1084,15.9717,15.9717,117700.0
2009-08-31 09:30:00,20.96,21.07,20.68,20.79,60500.0,15.9186,16.0021,15.7059,15.7895,60500.0
2009-08-31 10:00:00,20.77,20.86,20.66,20.8,40000.0,15.7743,15.8426,15.6907,15.7971,40000.0
2009-08-31 10:30:00,20.78,20.91,20.7,20.88,43800.0,15.7819,15.8806,15.7211,15.8578,43800.0
2009-08-31 11:00:00,20.89,20.98,20.86,20.98,18700.0,15.8654,15.9338,15.8426,15.9338,18700.0
2009-08-31 11:30:00,20.98,21.13,20.93,21.0,37300.0,15.9338,16.0477,15.8958,15.949,37300.0
2009-08-31 12:00:00,20.99,21.04,20.96,20.98,15300.0,15.9414,15.9793,15.9186,15.9338,15300.0
2009-08-31 12:30:00,20.98,21.08,20.98,21.01,18500.0,15.9338,16.0097,15.9338,15.9566,18500.0
2009-08-31 13:00:00,21.02,21.05,20.96,20.96,20800.0,15.9641,15.9869,15.9186,15.9186,20800.0
2009-08-31 13:30:00,20.98,21.0,20.96,20.97,10300.0,15.9338,15.949,15.9186,15.9262,10300.0
2009-08-31 14:00:00,20.97,21.06,20.97,20.99,29600.0,15.9262,15.9945,15.9262,15.9414,29600.0
2009-08-31 14:30:00,20.98,21.03,20.98,21.0,26900.0,15.9338,15.9717,15.9338,15.949,26900.0
2009-08-31 15:00:00,20.99,21.01,20.97,20.99,60600.0,15.9414,15.9566,15.9262,15.9414,60600.0
2009-08-31 15:30:00,20.99,21.0,20.96,20.98,90300.0,15.9414,15.949,15.9186,15.9338,90300.0
2009-09-01 09:30:00,21.0,21.09,20.79,20.92,87200.0,15.949,16.0173,15.7895,15.8882,87200.0
2009-09-01 10:00:00,20.94,21.45,20.94,21.42,100700.0,15.9034,16.2907,15.9034,16.2679,100700.0
2009-09-01 10:30:00,21.4,21.4,21.17,21.24,45500.0,16.2527,16.2527,16.0781,16.1312,45500.0
2009-09-01 11:00:00,21.23,21.29,21.14,21.15,45600.0,16.1236,16.1692,16.0553,16.0629,45600.0
2009-09-01 11:30:00,21.15,21.2,21.07,21.09,67600.0,16.0629,16.1009,16.0021,16.0173,67600.0
2009-09-01 12:00:00,21.09,21.16,21.04,21.08,45900.0,16.0173,16.0705,15.9793,16.0097,45900.0
2009-09-01 12:30:00,21.08,21.18,21.08,21.13,27200.0,16.0097,16.0857,16.0097,16.0477,27200.0
2009-09-01 13:00:00,21.14,21.2,21.06,21.18,47200.0,16.0553,16.1009,15.9945,16.0857,47200.0
2009-09-01 13:30:00,21.17,21.25,21.12,21.24,40500.0,16.0781,16.1388,16.0401,16.1312,40500.0
2009-09-01 14:00:00,21.24,21.32,21.18,21.3,55100.0,16.1312,16.192,16.0857,16.1768,55100.0
2009-09-01 14:30:00,21.29,21.3,21.22,21.24,52000.0,16.1692,16.1768,16.116,16.1312,52000.0
2009-09-01 15:00:00,21.24,21.29,21.2,21.2,51900.0,16.1312,16.1692,16.1009,16.1009,51900.0
2009-09-01 15:30:00,21.22,21.22,21.09,21.17,133400.0,16.116,16.116,16.0173,16.0781,133400.0
2009-09-02 09:30:00,21.19,21.5,21.04,21.29,100600.0,16.0933,16.3287,15.9793,16.1692,100600.0
2009-09-02 10:00:00,21.29,21.45,21.22,21.31,42100.0,16.1692,16.2907,16.116,16.1844,42100.0
2009-09-02 10:30:00,21.31,21.41,21.24,21.39,28400.0,16.1844,16.2603,16.1312,16.2452,28400.0
2009-09-02 11:00:00,21.37,21.4,21.33,21.35,23900.0,16.23,16.2527,16.1996,16.2148,23900.0
2009-09-02 11:30:00,21.38,21.4,21.3,21.3,23000.0,16.2376,16.2527,16.1768,16.1768,23000.0
2009-09-02 12:00:00,21.3,21.32,21.23,21.25,16800.0,16.1768,16.192,16.1236,16.1388,16800.0
2009-09-02 12:30:00,21.25,21.34,21.23,21.32,20600.0,16.1388,16.2072,16.1236,16.192,20600.0
2009-09-02 13:00:00,21.31,21.36,21.25,21.29,23600.0,16.1844,16.2224,16.1388,16.1692,23600.0
2009-09-02 13:30:00,21.29,21.3,21.2,21.2,15400.0,16.1692,16.1768,16.1009,16.1009,15400.0
2009-09-02 14:00:00,21.21,21.27,21.19,21.23,18100.0,16.1084,16.154,16.0933,16.1236,18100.0
2009-09-02 14:30:00,21.24,21.29,21.13,21.15,33300.0,16.1312,16.1692,16.0477,16.0629,33300.0
2009-09-02 15:00:00,21.15,21.23,21.09,21.16,46300.0,16.0629,16.1236,16.0173,16.0705,46300.0
2009-09-02 15:30:00,21.16,21.27,21.1,21.11,78600.0,16.0705,16.154,16.0249,16.0325,78600.0
2009-09-03 09:30:00,21.23,21.29,21.09,21.14,65100.0,16.1236,16.1692,16.0173,16.0553,65100.0
2009-09-03 10:00:00,21.18,21.24,21.11,21.2,61300.0,16.0857,16.1312,16.0325,16.1009,61300.0
2009-09-03 10:30:00,21.19,21.34,21.17,21.26,25700.0,16.0933,16.2072,16.0781,16.1464,25700.0
2009-09-03 11:00:00,21.28,21.32,21.2,21.25,35900.0,16.1616,16.192,16.1009,16.1388,35900.0
2009-09-03 11:30:00,21.25,21.27,21.15,21.27,12900.0,16.1388,16.154,16.0629,16.154,12900.0
2009-09-03 12:00:00,21.26,21.34,21.25,21.28,29000.0,16.1464,16.2072,16.1388,16.1616,29000.0
2009-09-03 12:30:00,21.28,21.3,21.24,21.28,12000.0,16.1616,16.1768,16.1312,16.1616,12000.0
2009-09-03 13:00:00,21.28,21.3,21.26,21.29,9500.0,16.1616,16.1768,16.1464,16.1692,9500.0
2009-09-03 13:30:00,21.29,21.29,21.26,21.27,12300.0,16.1692,16.1692,16.1464,16.154,12300.0
2009-09-03 14:00:00,21.27,21.29,21.22,21.22,14700.0,16.154,16.1692,16.116,16.116,14700.0
2009-09-03 14:30:00,21.23,21.24,21.16,21.2,11900.0,16.1236,16.1312,16.0705,16.1009,11900.0
2009-09-03 15:00:00,21.21,21.65,21.21,21.38,356400.0,16.1084,16.4426,16.1084,16.2376,356400.0
2009-09-03 15:30:00,21.4,21.62,21.37,21.61,193000.0,16.2527,16.4198,16.23,16.4122,193000.0
2009-09-04 09:30:00,21.55,21.94,21.52,21.52,102400.0,16.3667,16.6629,16.3439,16.3439,102400.0
2009-09-04 10:00:00,21.53,21.83,21.53,21.63,28500.0,16.3515,16.5793,16.3515,16.4274,28500.0
2009-09-04 10:30:00,21.63,21.75,21.6,21.67,19800.0,16.4274,16.5186,16.4046,16.4578,19800.0
2009-09-04 11:00:00,21.67,21.68,21.52,21.56,21200.0,16.4578,16.4654,16.3439,16.3743,21200.0
2009-09-04 11:30:00,21.56,21.59,21.52,21.59,11800.0,16.3743,16.397,16.3439,16.397,11800.0
2009-09-04 12:00:00,21.61,21.85,21.6,21.83,29100.0,16.4122,16.5945,16.4046,16.5793,29100.0
2009-09-04 12:30:00,21.83,21.84,21.7,21.74,23700.0,16.5793,16.5869,16.4806,16.511,23700.0
2009-09-04 13:00:00,21.73,21.85,21.73,21.78,13900.0,16.5034,16.5945,16.5034,16.5413,13900.0
2009-09-04 13:30:00,21.79,21.84,21.75,21.76,12900.0,16.5489,16.5869,16.5186,16.5262,12900.0
2009-09-04 14:00:00,21.76,21.8,21.73,21.78,22000.0,16.5262,16.5565,16.5034,16.5413,22000.0
2009-09-04 14:30:00,21.76,21.79,21.71,21.79,11700.0,16.5262,16.5489,16.4882,16.5489,11700.0
2009-09-04 15:00:00,21.77,21.8,21.7,21.77,23400.0,16.5338,16.5565,16.4806,16.5338,23400.0
2009-09-04 15:30:00,21.77,21.96,21.72,21.89,153100.0,16.5338,16.6781,16.4958,16.6249,153100.0
2009-09-08 09:30:00,22.02,22.21,21.6,21.86,122900.0,16.7236,16.8679,16.4046,16.6021,122900.0
2009-09-08 10:00:00,21.82,21.96,21.68,21.9,56200.0,16.5717,16.6781,16.4654,16.6325,56200.0
2009-09-08 10:30:00,21.93,22.04,21.84,22.02,37400.0,16.6553,16.7388,16.5869,16.7236,37400.0
2009-09-08 11:00:00,22.03,22.04,21.91,21.99,23200.0,16.7312,16.7388,16.6401,16.7008,23200.0
2009-09-08 11:30:00,21.96,22.03,21.91,21.98,19500.0,16.6781,16.7312,16.6401,16.6932,19500.0
2009-09-08 12:00:00,21.99,22.0,21.89,21.98,18100.0,16.7008,16.7084,16.6249,16.6932,18100.0
2009-09-08 12:30:00,21.94,21.96,21.83,21.9,24900.0,16.6629,16.6781,16.5793,16.6325,24900.0
2009-09-08 13:00:00,21.9,21.9,21.7,21.71,17100.0,16.6325,16.6325,16.4806,16.4882,17100.0
2009-09-08 13:30:00,21.72,21.78,21.66,21.78,27900.0,16.4958,16.5413,16.4502,16.5413,27900.0
2009-09-08 14:00:00,21.79,21.94,21.77,21.92,20300.0,16.5489,16.6629,16.5338,16.6477,20300.0
2009-09-08 14:30:00,21.91,22.0,21.89,21.96,36600.0,16.6401,16.7084,16.6249,16.6781,36600.0
2009-09-08 15:00:00,21.94,21.96,21.85,21.87,35300.0,16.6629,16.6781,16.5945,16.6097,35300.0
2009-09-08 15:30:00,21.87,21.99,21.87,21.96,74400.0,16.6097,16.7008,16.6097,16.6781,74400.0
2009-09-09 09:30:00,22.01,22.17,21.94,22.06,36900.0,16.716,16.8375,16.6629,16.754,36900.0
2009-09-09 10:00:00,22.06,22.35,22.02,22.29,41500.0,16.754,16.9742,16.7236,16.9287,41500.0
2009-09-09 10:30:00,22.28,22.38,22.26,22.37,28100.0,16.9211,16.997,16.9059,16.9894,28100.0
2009-09-09 11:00:00,22.36,22.63,22.35,22.62,46900.0,16.9818,17.1869,16.9742,17.1793,46900.0
2009-09-09 11:30:00,22.63,22.68,22.57,22.64,49300.0,17.1869,17.2249,17.1413,17.1945,49300.0
2009-09-09 12:00:00,22.64,22.68,22.6,22.66,29300.0,17.1945,17.2249,17.1641,17.2097,29300.0
2009-09-09 12:30:00,22.66,22.7,22.62,22.66,22100.0,17.2097,17.2401,17.1793,17.2097,22100.0
2009-09-09 13:00:00,22.66,22.68,22.61,22.64,30900.0,17.2097,17.2249,17.1717,17.1945,30900.0
2009-09-09 13:30:00,22.64,22.69,22.61,22.63,32800.0,17.1945,17.2325,17.1717,17.1869,32800.0
2009-09-09 14:00:00,22.63,22.68,22.45,22.47,32100.0,17.1869,17.2249,17.0502,17.0654,32100.0
2009-09-09 14:30:00,22.46,22.54,22.41,22.49,31700.0,17.0578,17.1185,17.0198,17.0806,31700.0
2009-09-09 15:00:00,22.5,22.55,22.46,22.48,18800.0,17.0882,17.1261,17.0578,17.073,18800.0
2009-09-09 15:30:00,22.49,22.59,22.47,22.59,110500.0,17.0806,17.1565,17.0654,17.1565,110500.0
2009-09-10 09:30:00,22.69,22.71,22.53,22.59,61500.0,17.2325,17.2477,17.111,17.1565,61500.0
2009-09-10 10:00:00,22.59,22.69,22.52,22.57,17900.0,17.1565,17.2325,17.1034,17.1413,17900.0
2009-09-10 10:30:00,22.57,22.8,22.57,22.8,29500.0,17.1413,17.316,17.1413,17.316,29500.0
2009-09-10 11:00:00,22.79,22.85,22.75,22.78,20500.0,17.3084,17.354,17.278,17.3008,20500.0
2009-09-10 11:30:00,22.79,22.84,22.75,22.81,22200.0,17.3084,17.3464,17.278,17.3236,22200.0
2009-09-10 12:00:00,22.8,22.8,22.72,22.72,15600.0,17.316,17.316,17.2553,17.2553,15600.0
2009-09-10 12:30:00,22.75,22.78,22.74,22.74,3500.0,17.278,17.3008,17.2704,17.2704,3500.0
2009-09-10 13:00:00,22.74,22.83,22.72,22.73,10400.0,17.2704,17.3388,17.2553,17.2628,10400.0
2009-09-10 13:30:00,22.73,22.88,22.73,22.88,52900.0,17.2628,17.3768,17.2628,17.3768,52900.0
2009-09-10 14:00:00,22.89,22.91,22.78,22.87,43600.0,17.3844,17.3996,17.3008,17.3692,43600.0
2009-09-10 14:30:00,22.88,22.88,22.8,22.83,11300.0,17.3768,17.3768,17.316,17.3388,11300.0
2009-09-10 15:00:00,22.82,22.84,22.75,22.84,21100.0,17.3312,17.3464,17.278,17.3464,21100.0
2009-09-10 15:30:00,22.84,22.85,22.8,22.84,57000.0,17.3464,17.354,17.316,17.3464,57000.0
2009-09-11 09:30:00,22.91,22.91,22.65,22.77,40400.0,17.3996,17.3996,17.2021,17.2932,40400.0
2009-09-11 10:00:00,22.77,22.8,22.51,22.55,50800.0,17.2932,17.316,17.0958,17.1261,50800.0
2009-09-11 10:30:00,22.55,22.69,22.54,22.69,32400.0,17.1261,17.2325,17.1185,17.2325,32400.0
2009-09-11 11:00:00,22.67,22.81,22.64,22.72,11000.0,17.2173,17.3236,17.1945,17.2553,11000.0
2009-09-11 11:30:00,22.71,22.71,22.58,22.65,15700.0,17.2477,17.2477,17.1489,17.2021,15700.0
2009-09-11 12:00:00,22.65,22.71,22.63,22.66,12600.0,17.2021,17.2477,17.1869,17.2097,12600.0
2009-09-11 12:30:00,22.65,22.7,22.63,22.68,21600.0,17.2021,17.2401,17.1869,17.2249,21600.0
2009-09-11 13:00:00,22.67,22.68,22.65,22.67,11600.0,17.2173,17.2249,17.2021,17.2173,11600.0
2009-09-11 13:30:00,22.68,22.7,22.64,22.64,12400.0,17.2249,17.2401,17.1945,17.1945,12400.0
2009-09-11 14:00:00,22.64,22.66,22.5,22.5,35700.0,17.1945,17.2097,17.0882,17.0882,35700.0
2009-09-11 14:30:00,22.5,22.51,22.38,22.4,59400.0,17.0882,17.0958,16.997,17.0122,59400.0
2009-09-11 15:00:00,22.42,22.54,22.42,22.54,40200.0,17.0274,17.1185,17.0274,17.1185,40200.0
2009-09-11 15:30:00,22.53,22.69,22.51,22.6,84000.0,17.111,17.2325,17.0958,17.1641,84000.0
2009-09-14 09:30:00,22.5,22.81,22.35,22.69,59000.0,17.0882,17.3236,16.9742,17.2325,59000.0
2009-09-14 10:00:00,22.69,22.69,22.45,22.52,45000.0,17.2325,17.2325,17.0502,17.1034,45000.0
2009-09-14 10:30:00,22.58,22.62,22.57,22.6,12500.0,17.1489,17.1793,17.1413,17.1641,12500.0
2009-09-14 11:00:00,22.63,22.65,22.51,22.51,12500.0,17.1869,17.2021,17.0958,17.0958,12500.0
2009-09-14 11:30:00,22.55,22.6,22.5,22.51,17900.0,17.1261,17.1641,17.0882,17.0958,17900.0
2009-09-14 12:00:00,22.51,22.6,22.51,22.59,13700.0,17.0958,17.1641,17.0958,17.1565,13700.0
2009-09-14 12:30:00,22.59,22.62,22.55,22.59,14700.0,17.1565,17.1793,17.1261,17.1565,14700.0
2009-09-14 13:00:00,22.6,22.6,22.51,22.58,18500.0,17.1641,17.1641,17.0958,17.1489,18500.0
2009-09-14 13:30:00,22.56,22.62,22.51,22.52,16600.0,17.1337,17.1793,17.0958,17.1034,16600.0
2009-09-14 14:00:00,22.53,22.53,22.48,22.51,22100.0,17.111,17.111,17.073,17.0958,22100.0
2009-09-14 14:30:00,22.51,22.52,22.47,22.49,18800.0,17.0958,17.1034,17.0654,17.0806,18800.0
2009-09-14 15:00:00,22.49,22.5,22.47,22.48,16500.0,17.0806,17.0882,17.0654,17.073,16500.0
2009-09-14 15:30:00,22.48,22.54,22.47,22.52,76500.0,17.073,17.1185,17.0654,17.1034,76500.0
2009-09-15 09:30:00,22.64,22.72,22.46,22.51,26500.0,17.1945,17.2553,17.0578,17.0958,26500.0
2009-09-15 10:00:00,22.49,22.52,22.38,22.49,22800.0,17.0806,17.1034,16.997,17.0806,22800.0
2009-09-15 10:30:00,22.47,22.66,22.47,22.64,26700.0,17.0654,17.2097,17.0654,17.1945,26700.0
2009-09-15 11:00:00,22.64,22.87,22.6,22.8,91300.0,17.1945,17.3692,17.1641,17.316,91300.0
2009-09-15 11:30:00,22.83,22.91,22.76,22.83,34200.0,17.3388,17.3996,17.2856,17.3388,34200.0
2009-09-15 12:00:00,22.83,22.96,22.77,22.92,41000.0,17.3388,17.4375,17.2932,17.4071,41000.0
2009-09-15 12:30:00,22.93,22.99,22.9,22.98,24800.0,17.4147,17.4603,17.392,17.4527,24800.0
2009-09-15 13:00:00,22.98,23.07,22.92,22.92,59000.0,17.4527,17.5211,17.4071,17.4071,59000.0
2009-09-15 13:30:00,22.92,22.94,22.78,22.78,52100.0,17.4071,17.4223,17.3008,17.3008,52100.0
2009-09-15 14:00:00,22.79,22.79,22.71,22.78,29300.0,17.3084,17.3084,17.2477,17.3008,29300.0
2009-09-15 14:30:00,22.77,22.8,22.74,22.76,11000.0,17.2932,17.316,17.2704,17.2856,11000.0
2009-09-15 15:00:00,22.78,22.8,22.76,22.78,22600.0,17.3008,17.316,17.2856,17.3008,22600.0
2009-09-15 15:30:00,22.77,22.8,22.71,22.77,62500.0,17.2932,17.316,17.2477,17.2932,62500.0
2009-09-16 09:30:00,22.8,23.02,22.52,22.61,40700.0,17.316,17.4831,17.1034,17.1717,40700.0
2009-09-16 10:00:00,22.72,22.75,22.59,22.7,29200.0,17.2553,17.278,17.1565,17.2401,29200.0
2009-09-16 10:30:00,22.71,22.79,22.66,22.66,6100.0,17.2477,17.3084,17.2097,17.2097,6100.0
2009-09-16 11:00:00,22.67,22.73,22.66,22.66,9800.0,17.2173,17.2628,17.2097,17.2097,9800.0
2009-09-16 11:30:00,22.66,22.87,22.66,22.81,14700.0,17.2097,17.3692,17.2097,17.3236,14700.0
2009-09-16 12:00:00,22.81,22.96,22.8,22.89,20400.0,17.3236,17.4375,17.316,17.3844,20400.0
2009-09-16 12:30:00,22.88,22.99,22.83,22.96,24500.0,17.3768,17.4603,17.3388,17.4375,24500.0
2009-09-16 13:00:00,22.96,23.1,22.93,23.08,24600.0,17.4375,17.5439,17.4147,17.5287,24600.0
2009-09-16 13:30:00,23.08,23.09,22.97,23.01,17900.0,17.5287,17.5363,17.4451,17.4755,17900.0
2009-09-16 14:00:00,23.0,23.05,22.96,22.97,12500.0,17.4679,17.5059,17.4375,17.4451,12500.0
2009-09-16 14:30:00,22.97,23.11,22.97,23.07,23200.0,17.4451,17.5514,17.4451,17.5211,23200.0
2009-09-16 15:00:00,23.05,23.09,22.98,23.02,22500.0,17.5059,17.5363,17.4527,17.4831,22500.0
2009-09-16 15:30:00,23.02,23.06,22.98,23.04,76100.0,17.4831,17.5135,17.4527,17.4983,76100.0
2009-09-17 09:30:00,23.15,23.52,23.0,23.0,107000.0,17.5818,17.8628,17.4679,17.4679,107000.0
2009-09-17 10:00:00,23.01,23.33,22.91,23.02,48300.0,17.4755,17.7185,17.3996,17.4831,48300.0
2009-09-17 10:30:00,23.05,23.28,23.0,23.2,24000.0,17.5059,17.6806,17.4679,17.6198,24000.0
2009-09-17 11:00:00,23.17,23.33,23.17,23.3,30900.0,17.597,17.7185,17.597,17.6957,30900.0
2009-09-17 11:30:00,23.29,23.3,23.15,23.21,21700.0,17.6882,17.6957,17.5818,17.6274,21700.0
2009-09-17 12:00:00,23.21,23.23,23.07,23.15,33600.0,17.6274,17.6426,17.5211,17.5818,33600.0
2009-09-17 12:30:00,23.17,23.21,23.01,23.01,34900.0,17.597,17.6274,17.4755,17.4755,34900.0
2009-09-17 13:00:00,23.03,23.24,23.03,23.22,14000.0,17.4907,17.6502,17.4907,17.635,14000.0
2009-09-17 13:30:00,23.22,23.22,23.13,23.18,9800.0,17.635,17.635,17.5666,17.6046,9800.0
2009-09-17 14:00:00,23.18,23.19,23.08,23.1,22500.0,17.6046,17.6122,17.5287,17.5439,22500.0
2009-09-17 14:30:00,23.11,23.16,23.09,23.14,20200.0,17.5514,17.5894,17.5363,17.5742,20200.0
2009-09-17 15:00:00,23.15,23.18,23.07,23.16,21200.0,17.5818,17.6046,17.5211,17.5894,21200.0
2009-09-17 15:30:00,23.16,23.19,23.09,23.12,43000.0,17.5894,17.6122,17.5363,17.559,43000.0
2009-09-18 09:30:00,23.17,23.23,23.0,23.02,159100.0,17.597,17.6426,17.4679,17.4831,159100.0
2009-09-18 10:00:00,23.0,23.06,22.89,22.92,71500.0,17.4679,17.5135,17.3844,17.4071,71500.0
2009-09-18 10:30:00,22.91,23.01,22.91,22.95,22600.0,17.3996,17.4755,17.3996,17.4299,22600.0
2009-09-18 11:00:00,22.94,23.02,22.92,22.96,9200.0,17.4223,17.4831,17.4071,17.4375,9200.0
2009-09-18 11:30:00,22.96,22.98,22.92,22.94,10300.0,17.4375,17.4527,17.4071,17.4223,10300.0
2009-09-18 12:00:00,22.94,23.0,22.94,23.0,14100.0,17.4223,17.4679,17.4223,17.4679,14100.0
2009-09-18 12:30:00,23.0,23.08,22.98,23.08,20100.0,17.4679,17.5287,17.4527,17.5287,20100.0
2009-09-18 13:00:00,23.09,23.18,23.02,23.18,25900.0,17.5363,17.6046,17.4831,17.6046,25900.0
2009-09-18 13:30:00,23.14,23.2,23.11,23.11,22700.0,17.5742,17.6198,17.5514,17.5514,22700.0
2009-09-18 14:00:00,23.09,23.14,23.07,23.13,14700.0,17.5363,17.5742,17.5211,17.5666,14700.0
2009-09-18 14:30:00,23.13,23.18,23.07,23.18,45200.0,17.5666,17.6046,17.5211,17.6046,45200.0
2009-09-18 15:00:00,23.16,23.24,23.14,23.23,56700.0,17.5894,17.6502,17.5742,17.6426,56700.0
2009-09-18 15:30:00,23.23,23.28,23.2,23.24,140700.0,17.6426,17.6806,17.6198,17.6502,140700.0
2009-09-21 09:30:00,23.35,24.13,23.35,24.08,149200.0,17.7337,18.3261,17.7337,18.2881,149200.0
2009-09-21 10:00:00,24.08,24.08,23.6,23.66,83000.0,18.2881,18.2881,17.9236,17.9692,83000.0
2009-09-21 10:30:00,23.65,23.75,23.57,23.68,36300.0,17.9616,18.0375,17.9008,17.9843,36300.0
2009-09-21 11:00:00,23.68,23.94,23.68,23.83,55500.0,17.9843,18.1818,17.9843,18.0983,55500.0
2009-09-21 11:30:00,23.82,23.94,23.81,23.83,32700.0,18.0907,18.1818,18.0831,18.0983,32700.0
2009-09-21 12:00:00,23.88,23.99,23.86,23.9,33000.0,18.1362,18.2198,18.1211,18.1514,33000.0
2009-09-21 12:30:00,23.89,23.96,23.81,23.87,29300.0,18.1438,18.197,18.0831,18.1286,29300.0
2009-09-21 13:00:00,23.85,23.85,23.76,23.77,23100.0,18.1135,18.1135,18.0451,18.0527,23100.0
2009-09-21 13:30:00,23.76,23.78,23.68,23.78,23300.0,18.0451,18.0603,17.9843,18.0603,23300.0
2009-09-21 14:00:00,23.78,23.85,23.74,23.76,23800.0,18.0603,18.1135,18.0299,18.0451,23800.0
2009-09-21 14:30:00,23.77,23.84,23.76,23.81,9700.0,18.0527,18.1059,18.0451,18.0831,9700.0
2009-09-21 15:00:00,23.79,23.83,23.69,23.71,52400.0,18.0679,18.0983,17.9919,18.0071,52400.0
2009-09-21 15:30:00,23.71,23.73,23.64,23.66,61200.0,18.0071,18.0223,17.954,17.9692,61200.0
2009-09-22 09:30:00,23.81,23.88,23.55,23.58,75700.0,18.0831,18.1362,17.8856,17.9084,75700.0
2009-09-22 10:00:00,23.58,23.72,23.47,23.67,81000.0,17.9084,18.0147,17.8249,17.9768,81000.0
2009-09-22 10:30:00,23.68,23.79,23.6,23.66,42400.0,17.9843,18.0679,17.9236,17.9692,42400.0
2009-09-22 11:00:00,23.67,23.88,23.65,23.85,55800.0,17.9768,18.1362,17.9616,18.1135,55800.0
2009-09-22 11:30:00,23.85,23.88,23.8,23.82,50400.0,18.1135,18.1362,18.0755,18.0907,50400.0
2009-09-22 12:00:00,23.84,23.88,23.8,23.87,30900.0,18.1059,18.1362,18.0755,18.1286,30900.0
2009-09-22 12:30:00,23.88,23.95,23.86,23.94,25600.0,18.1362,18.1894,18.1211,18.1818,25600.0
2009-09-22 13:00:00,23.94,24.0,23.87,23.89,29900.0,18.1818,18.2274,18.1286,18.1438,29900.0
2009-09-22 13:30:00,23.9,23.9,23.67,23.67,37000.0,18.1514,18.1514,17.9768,17.9768,37000.0
2009-09-22 14:00:00,23.67,23.74,23.62,23.74,21700.0,17.9768,18.0299,17.9388,18.0299,21700.0
2009-09-22 14:30:00,23.75,23.86,23.73,23.83,45500.0,18.0375,18.1211,18.0223,18.0983,45500.0
2009-09-22 15:00:00,23.84,23.84,23.73,23.81,27600.0,18.1059,18.1059,18.0223,18.0831,27600.0
2009-09-22 15:30:00,23.82,23.87,23.67,23.75,101900.0,18.0907,18.1286,17.9768,18.0375,101900.0
2009-09-23 09:30:00,23.76,23.83,23.69,23.74,72300.0,18.0451,18.0983,17.9919,18.0299,72300.0
2009-09-23 10:00:00,23.71,23.82,23.7,23.76,15500.0,18.0071,18.0907,17.9995,18.0451,15500.0
2009-09-23 10:30:00,23.75,23.94,23.7,23.91,65300.0,18.0375,18.1818,17.9995,18.159,65300.0
2009-09-23 11:00:00,23.9,23.91,23.76,23.83,8900.0,18.1514,18.159,18.0451,18.0983,8900.0
2009-09-23 11:30:00,23.84,23.9,23.79,23.82,11000.0,18.1059,18.1514,18.0679,18.0907,11000.0
2009-09-23 12:00:00,23.83,23.9,23.82,23.88,16100.0,18.0983,18.1514,18.0907,18.1362,16100.0
2009-09-23 12:30:00,23.87,23.94,23.85,23.9,22100.0,18.1286,18.1818,18.1135,18.1514,22100.0
2009-09-23 13:00:00,23.91,23.98,23.86,23.97,28300.0,18.159,18.2122,18.1211,18.2046,28300.0
2009-09-23 13:30:00,23.97,23.99,23.93,23.94,17000.0,18.2046,18.2198,18.1742,18.1818,17000.0
2009-09-23 14:00:00,23.94,24.07,23.92,24.05,57300.0,18.1818,18.2805,18.1666,18.2654,57300.0
2009-09-23 14:30:00,24.05,24.22,24.03,24.14,96200.0,18.2654,18.3945,18.2502,18.3337,96200.0
2009-09-23 15:00:00,24.15,24.18,24.08,24.1,94400.0,18.3413,18.3641,18.2881,18.3033,94400.0
2009-09-23 15:30:00,24.1,24.13,23.88,23.91,155100.0,18.3033,18.3261,18.1362,18.159,155100.0
2009-09-24 09:30:00,23.99,24.08,23.93,23.98,43200.0,18.2198,18.2881,18.1742,18.2122,43200.0
2009-09-24 10:00:00,23.94,23.98,23.66,23.71,57000.0,18.1818,18.2122,17.9692,18.0071,57000.0
2009-09-24 10:30:00,23.72,23.84,23.61,23.78,43800.0,18.0147,18.1059,17.9312,18.0603,43800.0
2009-09-24 11:00:00,23.77,23.82,23.61,23.64,29400.0,18.0527,18.0907,17.9312,17.954,29400.0
2009-09-24 11:30:00,23.63,23.65,23.5,23.57,15800.0,17.9464,17.9616,17.8476,17.9008,15800.0
2009-09-24 12:00:00,23.58,23.58,23.44,23.45,10600.0,17.9084,17.9084,17.8021,17.8097,10600.0
2009-09-24 12:30:00,23.45,23.46,23.38,23.4,9700.0,17.8097,17.8173,17.7565,17.7717,9700.0
2009-09-24 13:00:00,23.44,23.47,23.43,23.45,10900.0,17.8021,17.8249,17.7945,17.8097,10900.0
2009-09-24 13:30:00,23.45,23.45,23.33,23.39,21900.0,17.8097,17.8097,17.7185,17.7641,21900.0
2009-09-24 14:00:00,23.37,23.39,23.29,23.33,14300.0,17.7489,17.7641,17.6882,17.7185,14300.0
2009-09-24 14:30:00,23.33,23.43,23.33,23.42,18900.0,17.7185,17.7945,17.7185,17.7869,18900.0
2009-09-24 15:00:00,23.42,23.44,23.37,23.38,49100.0,17.7869,17.8021,17.7489,17.7565,49100.0
2009-09-24 15:30:00,23.38,23.49,23.35,23.42,80500.0,17.7565,17.84,17.7337,17.7869,80500.0
2009-09-25 09:30:00,23.3,23.42,23.11,23.37,60100.0,17.6957,17.7869,17.5514,17.7489,60100.0
2009-09-25 10:00:00,23.37,23.46,23.24,23.31,24100.0,17.7489,17.8173,17.6502,17.7033,24100.0
2009-09-25 10:30:00,23.32,23.37,23.18,23.27,10900.0,17.7109,17.7489,17.6046,17.673,10900.0
2009-09-25 11:00:00,23.27,23.34,23.22,23.29,8000.0,17.673,17.7261,17.635,17.6882,8000.0
2009-09-25 11:30:00,23.3,23.31,23.22,23.24,9500.0,17.6957,17.7033,17.635,17.6502,9500.0
2009-09-25 12:00:00,23.23,23.24,23.02,23.11,32900.0,17.6426,17.6502,17.4831,17.5514,32900.0
2009-09-25 12:30:00,23.07,23.08,23.02,23.08,13300.0,17.5211,17.5287,17.4831,17.5287,13300.0
2009-09-25 13:00:00,23.07,23.12,23.04,23.09,14600.0,17.5211,17.559,17.4983,17.5363,14600.0
2009-09-25 13:30:00,23.09,23.24,23.09,23.2,16900.0,17.5363,17.6502,17.5363,17.6198,16900.0
2009-09-25 14:00:00,23.24,23.24,23.06,23.08,25900.0,17.6502,17.6502,17.5135,17.5287,25900.0
2009-09-25 14:30:00,23.08,23.16,23.05,23.16,15300.0,17.5287,17.5894,17.5059,17.5894,15300.0
2009-09-25 15:00:00,23.16,23.16,23.04,23.07,27400.0,17.5894,17.5894,17.4983,17.5211,27400.0
2009-09-25 15:30:00,23.07,23.08,22.99,22.99,90200.0,17.5211,17.5287,17.4603,17.4603,90200.0
2009-09-28 09:30:00,23.02,23.43,22.9,23.36,21800.0,17.4831,17.7945,17.392,17.7413,21800.0
2009-09-28 10:00:00,23.37,23.5,23.34,23.36,27700.0,17.7489,17.8476,17.7261,17.7413,27700.0
2009-09-28 10:30:00,23.38,23.46,23.27,23.39,47500.0,17.7565,17.8173,17.673,17.7641,47500.0
2009-09-28 11:00:00,23.38,23.48,23.35,23.41,39400.0,17.7565,17.8325,17.7337,17.7793,39400.0
2009-09-28 11:30:00,23.37,23.48,23.31,23.42,24700.0,17.7489,17.8325,17.7033,17.7869,24700.0
2009-09-28 12:00:00,23.4,23.46,23.29,23.32,28300.0,17.7717,17.8173,17.6882,17.7109,28300.0
2009-09-28 12:30:00,23.32,23.5,23.3,23.43,36900.0,17.7109,17.8476,17.6957,17.7945,36900.0
2009-09-28 13:00:00,23.41,23.48,23.3,23.34,32000.0,17.7793,17.8325,17.6957,17.7261,32000.0
2009-09-28 13:30:00,23.32,23.45,23.32,23.4,15300.0,17.7109,17.8097,17.7109,17.7717,15300.0
2009-09-28 14:00:00,23.4,23.44,23.33,23.41,16200.0,17.7717,17.8021,17.7185,17.7793,16200.0
2009-09-28 14:30:00,23.43,23.43,23.37,23.41,13800.0,17.7945,17.7945,17.7489,17.7793,13800.0
2009-09-28 15:00:00,23.4,23.47,23.35,23.42,30900.0,17.7717,17.8249,17.7337,17.7869,30900.0
2009-09-28 15:30:00,23.4,23.48,23.33,23.39,57700.0,17.7717,17.8325,17.7185,17.7641,57700.0
2009-09-29 09:30:00,23.43,23.64,23.37,23.45,42800.0,17.7945,17.954,17.7489,17.8097,42800.0
2009-09-29 10:00:00,23.43,23.51,23.34,23.4,17800.0,17.7945,17.8552,17.7261,17.7717,17800.0
2009-09-29 10:30:00,23.39,23.46,23.29,23.29,21000.0,17.7641,17.8173,17.6882,17.6882,21000.0
2009-09-29 11:00:00,23.28,23.34,23.25,23.27,17000.0,17.6806,17.7261,17.6578,17.673,17000.0
2009-09-29 11:30:00,23.25,23.27,23.16,23.16,9100.0,17.6578,17.673,17.5894,17.5894,9100.0
2009-09-29 12:00:00,23.17,23.33,23.17,23.31,21700.0,17.597,17.7185,17.597,17.7033,21700.0
2009-09-29 12:30:00,23.31,23.45,23.31,23.43,5300.0,17.7033,17.8097,17.7033,17.7945,5300.0
2009-09-29 13:00:00,23.46,23.55,23.46,23.55,9100.0,17.8173,17.8856,17.8173,17.8856,9100.0
2009-09-29 13:30:00,23.51,23.53,23.45,23.46,5200.0,17.8552,17.8704,17.8097,17.8173,5200.0
2009-09-29 14:00:00,23.48,23.48,23.38,23.45,14700.0,17.8325,17.8325,17.7565,17.8097,14700.0
2009-09-29 14:30:00,23.43,23.48,23.42,23.48,13600.0,17.7945,17.8325,17.7869,17.8325,13600.0
2009-09-29 15:00:00,23.49,23.57,23.47,23.52,12600.0,17.84,17.9008,17.8249,17.8628,12600.0
2009-09-29 15:30:00,23.53,23.54,23.36,23.4,46700.0,17.8704,17.878,17.7413,17.7717,46700.0
2009-09-30 09:30:00,23.52,23.55,22.9,22.95,70600.0,17.8628,17.8856,17.392,17.4299,70600.0
2009-09-30 10:00:00,22.95,23.04,22.91,23.02,17300.0,17.4299,17.4983,17.3996,17.4831,17300.0
2009-09-30 10:30:00,23.0,23.04,22.95,22.96,22200.0,17.4679,17.4983,17.4299,17.4375,22200.0
2009-09-30 11:00:00,22.97,23.06,22.91,22.95,32700.0,17.4451,17.5135,17.3996,17.4299,32700.0
2009-09-30 11:30:00,22.95,23.0,22.95,22.98,17400.0,17.4299,17.4679,17.4299,17.4527,17400.0
2009-09-30 12:00:00,22.97,23.09,22.97,23.03,18200.0,17.4451,17.5363,17.4451,17.4907,18200.0
2009-09-30 12:30:00,23.03,23.15,23.03,23.15,19000.0,17.4907,17.5818,17.4907,17.5818,19000.0
2009-09-30 13:00:00,23.15,23.25,23.05,23.19,31200.0,17.5818,17.6578,17.5059,17.6122,31200.0
2009-09-30 13:30:00,23.18,23.23,23.11,23.16,15600.0,17.6046,17.6426,17.5514,17.5894,15600.0
2009-09-30 14:00:00,23.15,23.23,23.14,23.2,17100.0,17.5818,17.6426,17.5742,17.6198,17100.0
2009-09-30 14:30:00,23.2,23.26,23.17,23.17,20700.0,17.6198,17.6654,17.597,17.597,20700.0
2009-09-30 15:00:00,23.16,23.27,23.15,23.15,51500.0,17.5894,17.673,17.5818,17.5818,51500.0
2009-09-30 15:30:00,23.15,23.2,23.07,23.15,57000.0,17.5818,17.6198,17.5211,17.5818,57000.0
2009-10-01 09:30:00,23.05,23.22,22.91,23.0,27100.0,17.5059,17.635,17.3996,17.4679,27100.0
2009-10-01 10:00:00,23.0,23.07,22.75,22.78,38000.0,17.4679,17.5211,17.278,17.3008,38000.0
2009-10-01 10:30:00,22.75,22.79,22.71,22.75,24400.0,17.278,17.3084,17.2477,17.278,24400.0
2009-10-01 11:00:00,22.74,22.81,22.69,22.69,58300.0,17.2704,17.3236,17.2325,17.2325,58300.0
2009-10-01 11:30:00,22.66,22.83,22.64,22.76,13300.0,17.2097,17.3388,17.1945,17.2856,13300.0
2009-10-01 12:00:00,22.77,22.77,22.57,22.6,20300.0,17.2932,17.2932,17.1413,17.1641,20300.0
2009-10-01 12:30:00,22.6,22.73,22.6,22.66,11400.0,17.1641,17.2628,17.1641,17.2097,11400.0
2009-10-01 13:00:00,22.67,22.67,22.43,22.45,19700.0,17.2173,17.2173,17.035,17.0502,19700.0
2009-10-01 13:30:00,22.46,22.59,22.45,22.48,19900.0,17.0578,17.1565,17.0502,17.073,19900.0
2009-10-01 14:00:00,22.48,22.65,22.47,22.55,11700.0,17.073,17.2021,17.0654,17.1261,11700.0
2009-10-01 14:30:00,22.57,22.63,22.55,22.55,20200.0,17.1413,17.1869,17.1261,17.1261,20200.0
2009-10-01 15:00:00,22.55,22.57,22.5,22.52,31900.0,17.1261,17.1413,17.0882,17.1034,31900.0
2009-10-01 15:30:00,22.51,22.55,22.4,22.4,79700.0,17.0958,17.1261,17.0122,17.0122,79700.0
2009-10-02 09:30:00,22.23,22.45,22.17,22.21,77700.0,16.8831,17.0502,16.8375,16.8679,77700.0
2009-10-02 10:00:00,22.21,22.42,22.16,22.34,27200.0,16.8679,17.0274,16.8299,16.9667,27200.0
2009-10-02 10:30:00,22.33,22.37,22.21,22.26,26400.0,16.9591,16.9894,16.8679,16.9059,26400.0
2009-10-02 11:00:00,22.21,22.27,22.17,22.18,22500.0,16.8679,16.9135,16.8375,16.8451,22500.0
2009-10-02 11:30:00,22.17,22.24,22.1,22.14,23100.0,16.8375,16.8907,16.7844,16.8148,23100.0
2009-10-02 12:00:00,22.13,22.29,22.11,22.28,30200.0,16.8072,16.9287,16.792,16.9211,30200.0
2009-10-02 12:30:00,22.29,22.47,22.25,22.47,45200.0,16.9287,17.0654,16.8983,17.0654,45200.0
2009-10-02 13:00:00,22.47,22.6,22.44,22.45,25600.0,17.0654,17.1641,17.0426,17.0502,25600.0
2009-10-02 13:30:00,22.47,22.57,22.44,22.45,29900.0,17.0654,17.1413,17.0426,17.0502,29900.0
2009-10-02 14:00:00,22.45,22.45,22.35,22.39,28600.0,17.0502,17.0502,16.9742,17.0046,28600.0
2009-10-02 14:30:00,22.39,22.48,22.39,22.46,50600.0,17.0046,17.073,17.0046,17.0578,50600.0
2009-10-02 15:00:00,22.46,22.46,22.39,22.41,35200.0,17.0578,17.0578,17.0046,17.0198,35200.0
2009-10-02 15:30:00,22.4,22.55,22.4,22.47,89900.0,17.0122,17.1261,17.0122,17.0654,89900.0
2009-10-05 09:30:00,22.51,22.7,22.29,22.49,56200.0,17.0958,17.2401,16.9287,17.0806,56200.0
2009-10-05 10:00:00,22.49,22.58,22.39,22.56,17200.0,17.0806,17.1489,17.0046,17.1337,17200.0
2009-10-05 10:30:00,22.58,22.66,22.49,22.66,14500.0,17.1489,17.2097,17.0806,17.2097,14500.0
2009-10-05 11:00:00,22.67,22.68,22.59,22.67,19400.0,17.2173,17.2249,17.1565,17.2173,19400.0
2009-10-05 11:30:00,22.66,22.68,22.39,22.43,14400.0,17.2097,17.2249,17.0046,17.035,14400.0
2009-10-05 12:00:00,22.42,22.42,22.37,22.39,3800.0,17.0274,17.0274,16.9894,17.0046,3800.0
2009-10-05 12:30:00,22.4,22.63,22.37,22.55,21800.0,17.0122,17.1869,16.9894,17.1261,21800.0
2009-10-05 13:00:00,22.57,22.6,22.5,22.58,9000.0,17.1413,17.1641,17.0882,17.1489,9000.0
2009-10-05 13:30:00,22.61,22.61,22.49,22.53,7000.0,17.1717,17.1717,17.0806,17.111,7000.0
2009-10-05 14:00:00,22.51,22.57,22.48,22.53,16000.0,17.0958,17.1413,17.073,17.111,16000.0
2009-10-05 14:30:00,22.53,22.71,22.52,22.67,14000.0,17.111,17.2477,17.1034,17.2173,14000.0
2009-10-05 15:00:00,22.68,22.69,22.6,22.63,28300.0,17.2249,17.2325,17.1641,17.1869,28300.0
2009-10-05 15:30:00,22.64,22.65,22.54,22.61,74000.0,17.1945,17.2021,17.1185,17.1717,74000.0
2009-10-06 09:30:00,22.73,22.84,22.61,22.82,41400.0,17.2628,17.3464,17.1717,17.3312,41400.0
2009-10-06 10:00:00,22.83,22.9,22.8,22.86,23400.0,17.3388,17.392,17.316,17.3616,23400.0
2009-10-06 10:30:00,22.86,22.96,22.83,22.9,18600.0,17.3616,17.4375,17.3388,17.392,18600.0
2009-10-06 11:00:00,22.92,22.94,22.84,22.88,9300.0,17.4071,17.4223,17.3464,17.3768,9300.0
2009-10-06 11:30:00,22.86,22.9,22.8,22.8,14100.0,17.3616,17.392,17.316,17.316,14100.0
2009-10-06 12:00:00,22.8,22.83,22.77,22.83,10800.0,17.316,17.3388,17.2932,17.3388,10800.0
2009-10-06 12:30:00,22.82,22.9,22.81,22.86,8300.0,17.3312,17.392,17.3236,17.3616,8300.0
2009-10-06 13:00:00,22.85,22.9,22.82,22.89,7100.0,17.354,17.392,17.3312,17.3844,7100.0
2009-10-06 13:30:00,22.88,22.89,22.72,22.74,12500.0,17.3768,17.3844,17.2553,17.2704,12500.0
2009-10-06 14:00:00,22.74,22.77,22.61,22.63,10900.0,17.2704,17.2932,17.1717,17.1869,10900.0
2009-10-06 14:30:00,22.64,22.77,22.62,22.75,6900.0,17.1945,17.2932,17.1793,17.278,6900.0
2009-10-06 15:00:00,22.74,22.82,22.71,22.76,14800.0,17.2704,17.3312,17.2477,17.2856,14800.0
2009-10-06 15:30:00,22.78,22.83,22.73,22.82,25100.0,17.3008,17.3388,17.2628,17.3312,25100.0
2009-10-07 09:30:00,22.84,23.83,22.3,23.26,252600.0,17.3464,18.0983,16.9363,17.6654,252600.0
2009-10-07 10:00:00,23.31,23.78,23.25,23.59,89700.0,17.7033,18.0603,17.6578,17.916,89700.0
2009-10-07 10:30:00,23.58,23.77,23.37,23.75,32900.0,17.9084,18.0527,17.7489,18.0375,32900.0
2009-10-07 11:00:00,23.73,23.9,23.43,23.46,86000.0,18.0223,18.1514,17.7945,17.8173,86000.0
2009-10-07 11:30:00,23.46,23.59,23.36,23.36,25400.0,17.8173,17.916,17.7413,17.7413,25400.0
2009-10-07 12:00:00,23.36,23.42,23.29,23.36,10800.0,17.7413,17.7869,17.6882,17.7413,10800.0
2009-10-07 12:30:00,23.36,23.56,23.31,23.54,15300.0,17.7413,17.8932,17.7033,17.878,15300.0
2009-10-07 13:00:00,23.56,23.66,23.52,23.65,28500.0,17.8932,17.9692,17.8628,17.9616,28500.0
2009-10-07 13:30:00,23.66,23.72,23.56,23.6,22400.0,17.9692,18.0147,17.8932,17.9236,22400.0
2009-10-07 14:00:00,23.59,23.6,23.47,23.5,12200.0,17.916,17.9236,17.8249,17.8476,12200.0
2009-10-07 14:30:00,23.49,23.55,23.45,23.5,22200.0,17.84,17.8856,17.8097,17.8476,22200.0
2009-10-07 15:00:00,23.5,23.61,23.42,23.58,45200.0,17.8476,17.9312,17.7869,17.9084,45200.0
2009-10-07 15:30:00,23.59,23.64,23.51,23.64,64700.0,17.916,17.954,17.8552,17.954,64700.0
2009-10-08 09:30:00,23.9,24.2,23.72,23.73,163400.0,18.1514,18.3793,18.0147,18.0223,163400.0
2009-10-08 10:00:00,23.71,23.81,23.6,23.77,47900.0,18.0071,18.0831,17.9236,18.0527,47900.0
2009-10-08 10:30:00,23.77,23.92,23.77,23.9,54600.0,18.0527,18.1666,18.0527,18.1514,54600.0
2009-10-08 11:00:00,23.89,24.01,23.82,24.0,17300.0,18.1438,18.235,18.0907,18.2274,17300.0
2009-10-08 11:30:00,24.01,24.14,24.01,24.13,48600.0,18.235,18.3337,18.235,18.3261,48600.0
2009-10-08 12:00:00,24.14,24.47,24.12,24.44,77300.0,18.3337,18.5843,18.3185,18.5615,77300.0
2009-10-08 12:30:00,24.45,24.45,24.2,24.2,50400.0,18.5691,18.5691,18.3793,18.3793,50400.0
2009-10-08 13:00:00,24.2,24.24,24.2,24.2,22900.0,18.3793,18.4097,18.3793,18.3793,22900.0
2009-10-08 13:30:00,24.2,24.22,24.11,24.17,39300.0,18.3793,18.3945,18.3109,18.3565,39300.0
2009-10-08 14:00:00,24.17,24.22,24.09,24.12,46200.0,18.3565,18.3945,18.2957,18.3185,46200.0
2009-10-08 14:30:00,24.13,24.13,24.03,24.04,25600.0,18.3261,18.3261,18.2502,18.2578,25600.0
2009-10-08 15:00:00,24.04,24.07,23.99,23.99,31200.0,18.2578,18.2805,18.2198,18.2198,31200.0
2009-10-08 15:30:00,23.98,24.05,23.93,23.99,112600.0,18.2122,18.2654,18.1742,18.2198,112600.0
2009-10-09 09:30:00,24.0,24.16,23.9,24.01,34900.0,18.2274,18.3489,18.1514,18.235,34900.0
2009-10-09 10:00:00,24.0,24.08,23.93,23.96,16800.0,18.2274,18.2881,18.1742,18.197,16800.0
2009-10-09 10:30:00,23.97,24.0,23.9,23.92,30400.0,18.2046,18.2274,18.1514,18.1666,30400.0
2009-10-09 11:00:00,23.93,23.96,23.8,23.85,35200.0,18.1742,18.197,18.0755,18.1135,35200.0
2009-10-09 11:30:00,23.85,23.88,23.82,23.86,17200.0,18.1135,18.1362,18.0907,18.1211,17200.0
2009-10-09 12:00:00,23.88,23.88,23.8,23.8,13400.0,18.1362,18.1362,18.0755,18.0755,13400.0
2009-10-09 12:30:00,23.79,23.81,23.75,23.79,12000.0,18.0679,18.0831,18.0375,18.0679,12000.0
2009-10-09 13:00:00,23.8,23.9,23.79,23.88,21600.0,18.0755,18.1514,18.0679,18.1362,21600.0
2009-10-09 13:30:00,23.89,23.9,23.84,23.86,13200.0,18.1438,18.1514,18.1059,18.1211,13200.0
2009-10-09 14:00:00,23.85,23.9,23.82,23.84,12400.0,18.1135,18.1514,18.0907,18.1059,12400.0
2009-10-09 14:30:00,23.87,23.9,23.86,23.89,11500.0,18.1286,18.1514,18.1211,18.1438,11500.0
2009-10-09 15:00:00,23.89,23.97,23.89,23.96,28700.0,18.1438,18.2046,18.1438,18.197,28700.0
2009-10-09 15:30:00,23.95,24.06,23.94,24.04,50500.0,18.1894,18.2729,18.1818,18.2578,50500.0
2009-10-12 09:30:00,24.08,24.16,23.93,24.01,51500.0,18.2881,18.3489,18.1742,18.235,51500.0
2009-10-12 10:00:00,24.04,24.04,23.93,23.99,11300.0,18.2578,18.2578,18.1742,18.2198,11300.0
2009-10-12 10:30:00,23.98,24.01,23.92,23.94,9600.0,18.2122,18.235,18.1666,18.1818,9600.0
2009-10-12 11:00:00,23.94,23.98,23.91,23.97,17300.0,18.1818,18.2122,18.159,18.2046,17300.0
2009-10-12 11:30:00,23.95,23.97,23.91,23.91,7500.0,18.1894,18.2046,18.159,18.159,7500.0
2009-10-12 12:00:00,23.92,23.97,23.91,23.94,11400.0,18.1666,18.2046,18.159,18.1818,11400.0
2009-10-12 12:30:00,23.92,23.94,23.91,23.92,7100.0,18.1666,18.1818,18.159,18.1666,7100.0
2009-10-12 13:00:00,23.92,23.93,23.85,23.86,14200.0,18.1666,18.1742,18.1135,18.1211,14200.0
2009-10-12 13:30:00,23.86,23.87,23.77,23.81,22800.0,18.1211,18.1286,18.0527,18.0831,22800.0
2009-10-12 14:00:00,23.81,23.82,23.55,23.6,39300.0,18.0831,18.0907,17.8856,17.9236,39300.0
2009-10-12 14:30:00,23.59,23.59,23.53,23.58,21000.0,17.916,17.916,17.8704,17.9084,21000.0
2009-10-12 15:00:00,23.59,23.63,23.56,23.62,23900.0,17.916,17.9464,17.8932,17.9388,23900.0
2009-10-12 15:30:00,23.63,23.67,23.56,23.57,46900.0,17.9464,17.9768,17.8932,17.9008,46900.0
2009-10-13 09:30:00,23.59,23.64,23.25,23.56,37400.0,17.916,17.954,17.6578,17.8932,37400.0
2009-10-13 10:00:00,23.54,23.54,23.35,23.43,33300.0,17.878,17.878,17.7337,17.7945,33300.0
2009-10-13 10:30:00,23.44,23.49,23.36,23.49,23200.0,17.8021,17.84,17.7413,17.84,23200.0
2009-10-13 11:00:00,23.49,23.52,23.45,23.52,6800.0,17.84,17.8628,17.8097,17.8628,6800.0
2009-10-13 11:30:00,23.53,23.67,23.51,23.61,14700.0,17.8704,17.9768,17.8552,17.9312,14700.0
2009-10-13 12:00:00,23.6,23.6,23.47,23.47,12300.0,17.9236,17.9236,17.8249,17.8249,12300.0
2009-10-13 12:30:00,23.46,23.5,23.45,23.48,7100.0,17.8173,17.8476,17.8097,17.8325,7100.0
2009-10-13 13:00:00,23.46,23.49,23.42,23.44,6600.0,17.8173,17.84,17.7869,17.8021,6600.0
2009-10-13 13:30:00,23.45,23.55,23.43,23.51,16600.0,17.8097,17.8856,17.7945,17.8552,16600.0
2009-10-13 14:00:00,23.51,23.55,23.5,23.5,13100.0,17.8552,17.8856,17.8476,17.8476,13100.0
2009-10-13 14:30:00,23.5,23.55,23.49,23.49,9900.0,17.8476,17.8856,17.84,17.84,9900.0
2009-10-13 15:00:00,23.51,23.6,23.49,23.52,17800.0,17.8552,17.9236,17.84,17.8628,17800.0
2009-10-13 15:30:00,23.52,23.62,23.51,23.6,61300.0,17.8628,17.9388,17.8552,17.9236,61300.0
2009-10-14 09:30:00,23.75,23.98,23.61,23.91,55300.0,18.0375,18.2122,17.9312,18.159,55300.0
2009-10-14 10:00:00,23.88,24.04,23.87,24.0,63500.0,18.1362,18.2578,18.1286,18.2274,63500.0
2009-10-14 10:30:00,23.97,24.0,23.89,23.98,37700.0,18.2046,18.2274,18.1438,18.2122,37700.0
2009-10-14 11:00:00,23.98,24.05,23.95,24.02,43600.0,18.2122,18.2654,18.1894,18.2426,43600.0
2009-10-14 11:30:00,24.01,24.05,23.99,24.04,30800.0,18.235,18.2654,18.2198,18.2578,30800.0
2009-10-14 12:00:00,24.03,24.07,24.01,24.05,24500.0,18.2502,18.2805,18.235,18.2654,24500.0
2009-10-14 12:30:00,24.05,24.05,24.04,24.05,17400.0,18.2654,18.2654,18.2578,18.2654,17400.0
2009-10-14 13:00:00,24.05,24.14,24.04,24.13,35100.0,18.2654,18.3337,18.2578,18.3261,35100.0
2009-10-14 13:30:00,24.13,24.2,24.13,24.2,24900.0,18.3261,18.3793,18.3261,18.3793,24900.0
2009-10-14 14:00:00,24.2,24.27,24.17,24.24,37800.0,18.3793,18.4324,18.3565,18.4097,37800.0
2009-10-14 14:30:00,24.25,24.25,24.15,24.19,28700.0,18.4172,18.4172,18.3413,18.3717,28700.0
2009-10-14 15:00:00,24.19,24.25,24.19,24.25,43000.0,18.3717,18.4172,18.3717,18.4172,43000.0
2009-10-14 15:30:00,24.25,24.3,24.19,24.28,192900.0,18.4172,18.4552,18.3717,18.44,192900.0
2009-10-15 09:30:00,24.09,24.1,23.92,24.04,28600.0,18.2957,18.3033,18.1666,18.2578,28600.0
2009-10-15 10:00:00,24.02,24.09,23.95,23.98,15900.0,18.2426,18.2957,18.1894,18.2122,15900.0
2009-10-15 10:30:00,23.97,23.99,23.95,23.97,16100.0,18.2046,18.2198,18.1894,18.2046,16100.0
2009-10-15 11:00:00,23.95,24.02,23.95,24.02,15600.0,18.1894,18.2426,18.1894,18.2426,15600.0
2009-10-15 11:30:00,24.01,24.05,24.0,24.02,10000.0,18.235,18.2654,18.2274,18.2426,10000.0
2009-10-15 12:00:00,24.0,24.08,23.95,23.96,83400.0,18.2274,18.2881,18.1894,18.197,83400.0
2009-10-15 12:30:00,23.96,24.04,23.95,24.03,49500.0,18.197,18.2578,18.1894,18.2502,49500.0
2009-10-15 13:00:00,24.04,24.05,23.96,24.04,149100.0,18.2578,18.2654,18.197,18.2578,149100.0
2009-10-15 13:30:00,24.04,24.39,24.04,24.39,57500.0,18.2578,18.5236,18.2578,18.5236,57500.0
2009-10-15 14:00:00,24.39,24.44,24.3,24.32,60400.0,18.5236,18.5615,18.4552,18.4704,60400.0
2009-10-15 14:30:00,24.32,24.5,24.32,24.48,49000.0,18.4704,18.6071,18.4704,18.5919,49000.0
2009-10-15 15:00:00,24.5,24.64,24.48,24.5,81200.0,18.6071,18.7134,18.5919,18.6071,81200.0
2009-10-15 15:30:00,24.51,24.61,24.47,24.53,176100.0,18.6147,18.6907,18.5843,18.6299,176100.0
2009-10-16 09:30:00,24.58,24.72,24.16,24.45,109000.0,18.6679,18.7742,18.3489,18.5691,109000.0
2009-10-16 10:00:00,24.43,24.47,24.29,24.31,62000.0,18.554,18.5843,18.4476,18.4628,62000.0
2009-10-16 10:30:00,24.31,24.33,24.21,24.27,36600.0,18.4628,18.478,18.3869,18.4324,36600.0
2009-10-16 11:00:00,24.26,24.33,24.21,24.21,19900.0,18.4248,18.478,18.3869,18.3869,19900.0
2009-10-16 11:30:00,24.19,24.33,24.11,24.33,29400.0,18.3717,18.478,18.3109,18.478,29400.0
2009-10-16 12:00:00,24.34,24.54,24.34,24.43,57500.0,18.4856,18.6375,18.4856,18.554,57500.0
2009-10-16 12:30:00,24.43,24.58,24.43,24.58,45400.0,18.554,18.6679,18.554,18.6679,45400.0
2009-10-16 13:00:00,24.58,24.82,24.53,24.81,75000.0,18.6679,18.8501,18.6299,18.8426,75000.0
2009-10-16 13:30:00,24.82,24.87,24.7,24.7,50500.0,18.8501,18.8881,18.759,18.759,50500.0
2009-10-16 14:00:00,24.71,24.78,24.59,24.65,114800.0,18.7666,18.8198,18.6755,18.721,114800.0
2009-10-16 14:30:00,24.61,24.66,24.2,24.38,165100.0,18.6907,18.7286,18.3793,18.516,165100.0
2009-10-16 15:00:00,24.37,24.39,24.25,24.34,116000.0,18.5084,18.5236,18.4172,18.4856,116000.0
2009-10-16 15:30:00,24.34,24.46,24.3,24.43,262100.0,18.4856,18.5767,18.4552,18.554,262100.0
2009-10-19 09:30:00,21.5,21.5,20.16,20.46,2448000.0,16.3287,16.3287,15.311,15.5388,2448000.0
2009-10-19 10:00:00,20.45,20.55,19.85,20.41,1908700.0,15.5312,15.6072,15.0756,15.5009,1908700.0
2009-10-19 10:30:00,20.41,20.6,20.11,20.49,610800.0,15.5009,15.6452,15.273,15.5616,610800.0
2009-10-19 11:00:00,20.51,20.8,20.47,20.69,338500.0,15.5768,15.7971,15.5464,15.7135,338500.0
2009-10-19 11:30:00,20.7,21.18,20.68,21.13,365600.0,15.7211,16.0857,15.7059,16.0477,365600.0
2009-10-19 12:00:00,21.12,21.17,20.51,20.62,339700.0,16.0401,16.0781,15.5768,15.6604,339700.0
2009-10-19 12:30:00,20.63,20.76,20.5,20.58,158900.0,15.668,15.7667,15.5692,15.63,158900.0
2009-10-19 13:00:00,20.58,20.58,20.23,20.27,293200.0,15.63,15.63,15.3642,15.3945,293200.0
2009-10-19 13:30:00,20.27,20.47,20.24,20.34,187400.0,15.3945,15.5464,15.3718,15.4477,187400.0
2009-10-19 14:00:00,20.33,20.34,20.17,20.29,278900.0,15.4401,15.4477,15.3186,15.4097,278900.0
2009-10-19 14:30:00,20.28,20.29,19.93,19.98,492400.0,15.4021,15.4097,15.1363,15.1743,492400.0
2009-10-19 15:00:00,19.99,20.05,19.9,20.0,574100.0,15.1819,15.2275,15.1135,15.1895,574100.0
2009-10-19 15:30:00,19.98,20.04,19.87,19.94,949500.0,15.1743,15.2199,15.0908,15.1439,949500.0
2009-10-20 09:30:00,20.0,20.0,19.6,19.77,332700.0,15.1895,15.1895,14.8857,15.0148,332700.0
2009-10-20 10:00:00,19.78,19.88,19.72,19.88,168000.0,15.0224,15.0983,14.9768,15.0983,168000.0
2009-10-20 10:30:00,19.87,20.07,19.87,19.91,172500.0,15.0908,15.2426,15.0908,15.1211,172500.0
2009-10-20 11:00:00,19.92,19.92,19.82,19.84,91100.0,15.1287,15.1287,15.0528,15.068,91100.0
2009-10-20 11:30:00,19.83,19.84,19.75,19.8,121300.0,15.0604,15.068,14.9996,15.0376,121300.0
2009-10-20 12:00:00,19.8,19.81,19.63,19.68,107000.0,15.0376,15.0452,14.9085,14.9465,107000.0
2009-10-20 12:30:00,19.67,19.68,19.55,19.66,114200.0,14.9389,14.9465,14.8477,14.9313,114200.0
2009-10-20 13:00:00,19.65,19.93,19.64,19.93,82000.0,14.9237,15.1363,14.9161,15.1363,82000.0
2009-10-20 13:30:00,19.94,19.94,19.77,19.81,53500.0,15.1439,15.1439,15.0148,15.0452,53500.0
2009-10-20 14:00:00,19.8,19.84,19.79,19.8,40800.0,15.0376,15.068,15.03,15.0376,40800.0
2009-10-20 14:30:00,19.8,19.82,19.79,19.82,60800.0,15.0376,15.0528,15.03,15.0528,60800.0
2009-10-20 15:00:00,19.81,19.87,19.8,19.87,91900.0,15.0452,15.0908,15.0376,15.0908,91900.0
2009-10-20 15:30:00,19.87,20.05,19.86,20.0,327200.0,15.0908,15.2275,15.0832,15.1895,327200.0
2009-10-21 09:30:00,19.98,20.09,19.92,19.96,106400.0,15.1743,15.2578,15.1287,15.1591,106400.0
2009-10-21 10:00:00,19.95,20.11,19.95,20.08,109300.0,15.1515,15.273,15.1515,15.2502,109300.0
2009-10-21 10:30:00,20.08,20.12,20.05,20.07,85800.0,15.2502,15.2806,15.2275,15.2426,85800.0
2009-10-21 11:00:00,20.07,20.09,19.95,19.98,86900.0,15.2426,15.2578,15.1515,15.1743,86900.0
2009-10-21 11:30:00,19.98,20.0,19.97,20.0,54000.0,15.1743,15.1895,15.1667,15.1895,54000.0
2009-10-21 12:00:00,19.99,20.01,19.93,19.98,47300.0,15.1819,15.1971,15.1363,15.1743,47300.0
2009-10-21 12:30:00,19.97,19.98,19.89,19.91,49400.0,15.1667,15.1743,15.1059,15.1211,49400.0
2009-10-21 13:00:00,19.9,19.92,19.88,19.9,28500.0,15.1135,15.1287,15.0983,15.1135,28500.0
2009-10-21 13:30:00,19.89,19.9,19.82,19.9,42700.0,15.1059,15.1135,15.0528,15.1135,42700.0
2009-10-21 14:00:00,19.89,19.9,19.82,19.83,36600.0,15.1059,15.1135,15.0528,15.0604,36600.0
2009-10-21 14:30:00,19.83,19.9,19.83,19.9,36400.0,15.0604,15.1135,15.0604,15.1135,36400.0
2009-10-21 15:00:00,19.9,19.98,19.84,19.84,66500.0,15.1135,15.1743,15.068,15.068,66500.0
2009-10-21 15:30:00,19.84,19.84,19.58,19.6,247000.0,15.068,15.068,14.8705,14.8857,247000.0
2009-10-22 09:30:00,19.57,19.67,19.12,19.18,190700.0,14.8629,14.9389,14.5211,14.5667,190700.0
2009-10-22 10:00:00,19.18,19.38,19.12,19.3,152600.0,14.5667,14.7186,14.5211,14.6579,152600.0
2009-10-22 10:30:00,19.3,19.38,19.24,19.38,43800.0,14.6579,14.7186,14.6123,14.7186,43800.0
2009-10-22 11:00:00,19.39,19.43,19.32,19.42,79200.0,14.7262,14.7566,14.673,14.749,79200.0
2009-10-22 11:30:00,19.41,19.44,19.36,19.37,63800.0,14.7414,14.7642,14.7034,14.711,63800.0
2009-10-22 12:00:00,19.37,19.42,19.36,19.4,43900.0,14.711,14.749,14.7034,14.7338,43900.0
2009-10-22 12:30:00,19.4,19.43,19.39,19.42,58000.0,14.7338,14.7566,14.7262,14.749,58000.0
2009-10-22 13:00:00,19.42,19.48,19.41,19.46,41700.0,14.749,14.7946,14.7414,14.7794,41700.0
2009-10-22 13:30:00,19.45,19.5,19.44,19.45,22600.0,14.7718,14.8097,14.7642,14.7718,22600.0
2009-10-22 14:00:00,19.45,19.54,19.45,19.51,66700.0,14.7718,14.8401,14.7718,14.8173,66700.0
2009-10-22 14:30:00,19.52,19.53,19.5,19.5,29900.0,14.8249,14.8325,14.8097,14.8097,29900.0
2009-10-22 15:00:00,19.51,19.56,19.49,19.53,67900.0,14.8173,14.8553,14.8022,14.8325,67900.0
2009-10-22 15:30:00,19.54,19.56,19.41,19.45,113300.0,14.8401,14.8553,14.7414,14.7718,113300.0
2009-10-23 09:30:00,19.73,19.74,19.45,19.59,80300.0,14.9844,14.992,14.7718,14.8781,80300.0
2009-10-23 10:00:00,19.59,19.61,19.32,19.37,49400.0,14.8781,14.8933,14.673,14.711,49400.0
2009-10-23 10:30:00,19.39,19.42,19.27,19.4,52900.0,14.7262,14.749,14.6351,14.7338,52900.0
2009-10-23 11:00:00,19.4,19.47,19.3,19.32,26500.0,14.7338,14.787,14.6579,14.673,26500.0
2009-10-23 11:30:00,19.31,19.35,19.27,19.29,19900.0,14.6654,14.6958,14.6351,14.6503,19900.0
2009-10-23 12:00:00,19.29,19.37,19.28,19.36,29800.0,14.6503,14.711,14.6427,14.7034,29800.0
2009-10-23 12:30:00,19.36,19.36,19.31,19.33,21000.0,14.7034,14.7034,14.6654,14.6806,21000.0
2009-10-23 13:00:00,19.32,19.34,19.26,19.27,62300.0,14.673,14.6882,14.6275,14.6351,62300.0
2009-10-23 13:30:00,19.27,19.31,19.22,19.24,30300.0,14.6351,14.6654,14.5971,14.6123,30300.0
2009-10-23 14:00:00,19.24,19.25,19.19,19.22,29200.0,14.6123,14.6199,14.5743,14.5971,29200.0
2009-10-23 14:30:00,19.21,19.25,19.19,19.22,23800.0,14.5895,14.6199,14.5743,14.5971,23800.0
2009-10-23 15:00:00,19.21,19.24,19.18,19.24,32200.0,14.5895,14.6123,14.5667,14.6123,32200.0
2009-10-23 15:30:00,19.24,19.25,19.13,19.14,159800.0,14.6123,14.6199,14.5287,14.5363,159800.0
2009-10-26 09:30:00,19.24,19.42,19.24,19.35,74700.0,14.6123,14.749,14.6123,14.6958,74700.0
2009-10-26 10:00:00,19.32,19.41,19.29,19.32,49100.0,14.673,14.7414,14.6503,14.673,49100.0
2009-10-26 10:30:00,19.31,19.32,19.21,19.23,27700.0,14.6654,14.673,14.5895,14.6047,27700.0
2009-10-26 11:00:00,19.22,19.28,19.2,19.23,37900.0,14.5971,14.6427,14.5819,14.6047,37900.0
2009-10-26 11:30:00,19.23,19.23,18.82,18.84,141900.0,14.6047,14.6047,14.2933,14.3085,141900.0
2009-10-26 12:00:00,18.84,18.91,18.81,18.91,75100.0,14.3085,14.3617,14.2857,14.3617,75100.0
2009-10-26 12:30:00,18.92,19.01,18.87,18.99,41200.0,14.3693,14.4376,14.3313,14.4224,41200.0
2009-10-26 13:00:00,18.97,19.01,18.95,18.97,33600.0,14.4072,14.4376,14.392,14.4072,33600.0
2009-10-26 13:30:00,18.97,19.02,18.92,18.96,30300.0,14.4072,14.4452,14.3693,14.3996,30300.0
2009-10-26 14:00:00,18.97,19.0,18.84,18.89,47500.0,14.4072,14.43,14.3085,14.3465,47500.0
2009-10-26 14:30:00,18.88,19.0,18.85,18.98,87900.0,14.3389,14.43,14.3161,14.4148,87900.0
2009-10-26 15:00:00,18.97,19.04,18.96,18.96,102500.0,14.4072,14.4604,14.3996,14.3996,102500.0
2009-10-26 15:30:00,18.96,19.1,18.96,19.04,196800.0,14.3996,14.506,14.3996,14.4604,196800.0
2009-10-27 09:30:00,19.09,19.35,19.07,19.12,82000.0,14.4984,14.6958,14.4832,14.5211,82000.0
2009-10-27 10:00:00,19.11,19.14,18.96,19.04,90500.0,14.5136,14.5363,14.3996,14.4604,90500.0
2009-10-27 10:30:00,19.02,19.3,19.0,19.2,59800.0,14.4452,14.6579,14.43,14.5819,59800.0
2009-10-27 11:00:00,19.21,19.25,19.12,19.2,37200.0,14.5895,14.6199,14.5211,14.5819,37200.0
2009-10-27 11:30:00,19.19,19.21,19.11,19.12,25900.0,14.5743,14.5895,14.5136,14.5211,25900.0
2009-10-27 12:00:00,19.13,19.15,19.0,19.02,15400.0,14.5287,14.5439,14.43,14.4452,15400.0
2009-10-27 12:30:00,19.01,19.15,19.0,19.06,25200.0,14.4376,14.5439,14.43,14.4756,25200.0
2009-10-27 13:00:00,19.06,19.08,18.97,19.0,25200.0,14.4756,14.4908,14.4072,14.43,25200.0
2009-10-27 13:30:00,19.02,19.06,18.97,19.05,28600.0,14.4452,14.4756,14.4072,14.468,28600.0
2009-10-27 14:00:00,19.02,19.03,18.97,18.97,28700.0,14.4452,14.4528,14.4072,14.4072,28700.0
2009-10-27 14:30:00,18.98,19.03,18.95,18.98,36200.0,14.4148,14.4528,14.392,14.4148,36200.0
2009-10-27 15:00:00,18.98,19.0,18.9,18.92,45100.0,14.4148,14.43,14.3541,14.3693,45100.0
2009-10-27 15:30:00,18.92,18.95,18.89,18.94,100900.0,14.3693,14.392,14.3465,14.3844,100900.0
2009-10-28 09:30:00,19.01,19.3,18.8,19.13,120300.0,14.4376,14.6579,14.2781,14.5287,120300.0
2009-10-28 10:00:00,19.14,19.17,19.0,19.02,76500.0,14.5363,14.5591,14.43,14.4452,76500.0
2009-10-28 10:30:00,19.03,19.05,18.77,18.79,61400.0,14.4528,14.468,14.2553,14.2705,61400.0
2009-10-28 11:00:00,18.8,18.89,18.76,18.8,63500.0,14.2781,14.3465,14.2477,14.2781,63500.0
2009-10-28 11:30:00,18.79,18.82,18.67,18.68,100100.0,14.2705,14.2933,14.1794,14.187,100100.0
2009-10-28 12:00:00,18.68,18.7,18.61,18.67,82500.0,14.187,14.2022,14.1338,14.1794,82500.0
2009-10-28 12:30:00,18.66,18.76,18.6,18.6,62400.0,14.1718,14.2477,14.1262,14.1262,62400.0
2009-10-28 13:00:00,18.61,18.66,18.58,18.58,66100.0,14.1338,14.1718,14.111,14.111,66100.0
2009-10-28 13:30:00,18.59,18.66,18.56,18.63,43700.0,14.1186,14.1718,14.0958,14.149,43700.0
2009-10-28 14:00:00,18.63,18.73,18.56,18.56,83200.0,14.149,14.225,14.0958,14.0958,83200.0
2009-10-28 14:30:00,18.55,18.66,18.51,18.6,103600.0,14.0882,14.1718,14.0579,14.1262,103600.0
2009-10-28 15:00:00,18.61,18.63,18.54,18.57,132300.0,14.1338,14.149,14.0807,14.1034,132300.0
2009-10-28 15:30:00,18.57,18.69,18.41,18.57,277600.0,14.1034,14.1946,13.9819,14.1034,277600.0
2009-10-29 09:30:00,20.19,20.36,19.4,19.73,525400.0,15.3338,15.4629,14.7338,14.9844,525400.0
2009-10-29 10:00:00,19.73,20.1,19.68,20.01,343900.0,14.9844,15.2654,14.9465,15.1971,343900.0
2009-10-29 10:30:00,20.0,20.4,19.9,20.38,265900.0,15.1895,15.4933,15.1135,15.4781,265900.0
2009-10-29 11:00:00,20.37,20.76,20.29,20.74,315200.0,15.4705,15.7667,15.4097,15.7515,315200.0
2009-10-29 11:30:00,20.74,20.83,20.54,20.66,187600.0,15.7515,15.8198,15.5996,15.6907,187600.0
2009-10-29 12:00:00,20.66,20.66,20.38,20.38,115900.0,15.6907,15.6907,15.4781,15.4781,115900.0
2009-10-29 12:30:00,20.38,20.53,20.36,20.51,100700.0,15.4781,15.592,15.4629,15.5768,100700.0
2009-10-29 13:00:00,20.53,20.56,20.39,20.41,95500.0,15.592,15.6148,15.4857,15.5009,95500.0
2009-10-29 13:30:00,20.42,20.47,20.39,20.44,85700.0,15.5085,15.5464,15.4857,15.5237,85700.0
2009-10-29 14:00:00,20.42,20.67,20.42,20.65,113100.0,15.5085,15.6983,15.5085,15.6831,113100.0
2009-10-29 14:30:00,20.66,20.73,20.46,20.49,137900.0,15.6907,15.7439,15.5388,15.5616,137900.0
2009-10-29 15:00:00,20.49,20.64,20.47,20.56,134500.0,15.5616,15.6755,15.5464,15.6148,134500.0
2009-10-29 15:30:00,20.55,20.57,20.44,20.49,264300.0,15.6072,15.6224,15.5237,15.5616,264300.0
2009-10-30 09:30:00,20.46,21.0,20.39,20.89,162800.0,15.5388,15.949,15.4857,15.8654,162800.0
2009-10-30 10:00:00,20.9,21.12,20.86,21.04,111900.0,15.873,16.0401,15.8426,15.9793,111900.0
2009-10-30 10:30:00,21.03,21.16,20.98,21.13,78900.0,15.9717,16.0705,15.9338,16.0477,78900.0
2009-10-30 11:00:00,21.12,21.15,20.77,20.83,78000.0,16.0401,16.0629,15.7743,15.8198,78000.0
2009-10-30 11:30:00,20.82,20.85,20.55,20.63,46300.0,15.8123,15.835,15.6072,15.668,46300.0
2009-10-30 12:00:00,20.63,20.7,20.55,20.56,31800.0,15.668,15.7211,15.6072,15.6148,31800.0
2009-10-30 12:30:00,20.58,20.64,20.4,20.44,46100.0,15.63,15.6755,15.4933,15.5237,46100.0
2009-10-30 13:00:00,20.44,20.5,20.42,20.46,59000.0,15.5237,15.5692,15.5085,15.5388,59000.0
2009-10-30 13:30:00,20.48,20.61,20.45,20.57,41000.0,15.554,15.6528,15.5312,15.6224,41000.0
2009-10-30 14:00:00,20.58,20.68,20.53,20.62,43600.0,15.63,15.7059,15.592,15.6604,43600.0
2009-10-30 14:30:00,20.61,20.61,20.5,20.6,64800.0,15.6528,15.6528,15.5692,15.6452,64800.0
2009-10-30 15:00:00,20.59,20.71,20.51,20.65,85900.0,15.6376,15.7287,15.5768,15.6831,85900.0
2009-10-30 15:30:00,20.66,20.77,20.55,20.56,211700.0,15.6907,15.7743,15.6072,15.6148,211700.0
2009-11-02 09:30:00,20.46,20.49,19.74,19.88,277600.0,15.5388,15.5616,14.992,15.0983,277600.0
2009-11-02 10:00:00,19.84,20.03,19.77,19.93,137500.0,15.068,15.2123,15.0148,15.1363,137500.0
2009-11-02 10:30:00,19.93,20.18,19.93,20.0,114900.0,15.1363,15.3262,15.1363,15.1895,114900.0
2009-11-02 11:00:00,19.97,20.13,19.95,20.04,102300.0,15.1667,15.2882,15.1515,15.2199,102300.0
2009-11-02 11:30:00,20.03,20.29,19.98,20.25,78700.0,15.2123,15.4097,15.1743,15.3794,78700.0
2009-11-02 12:00:00,20.23,20.38,20.23,20.33,93000.0,15.3642,15.4781,15.3642,15.4401,93000.0
2009-11-02 12:30:00,20.33,20.36,19.98,19.98,88500.0,15.4401,15.4629,15.1743,15.1743,88500.0
2009-11-02 13:00:00,19.98,20.02,19.84,19.92,86600.0,15.1743,15.2047,15.068,15.1287,86600.0
2009-11-02 13:30:00,19.91,20.01,19.87,19.9,71400.0,15.1211,15.1971,15.0908,15.1135,71400.0
2009-11-02 14:00:00,19.91,20.11,19.83,20.11,82600.0,15.1211,15.273,15.0604,15.273,82600.0
2009-11-02 14:30:00,20.12,20.45,20.02,20.39,209200.0,15.2806,15.5312,15.2047,15.4857,209200.0
2009-11-02 15:00:00,20.38,20.47,20.26,20.32,110900.0,15.4781,15.5464,15.3869,15.4325,110900.0
2009-11-02 15:30:00,20.34,20.41,20.27,20.36,99600.0,15.4477,15.5009,15.3945,15.4629,99600.0
2009-11-03 09:30:00,20.09,20.41,20.05,20.4,91400.0,15.2578,15.5009,15.2275,15.4933,91400.0
2009-11-03 10:00:00,20.39,20.56,20.3,20.49,70300.0,15.4857,15.6148,15.4173,15.5616,70300.0
2009-11-03 10:30:00,20.46,20.59,20.44,20.47,68200.0,15.5388,15.6376,15.5237,15.5464,68200.0
2009-11-03 11:00:00,20.45,20.55,20.39,20.46,57000.0,15.5312,15.6072,15.4857,15.5388,57000.0
2009-11-03 11:30:00,20.46,20.5,20.41,20.48,34900.0,15.5388,15.5692,15.5009,15.554,34900.0
2009-11-03 12:00:00,20.49,20.58,20.44,20.56,91500.0,15.5616,15.63,15.5237,15.6148,91500.0
2009-11-03 12:30:00,20.56,20.7,20.54,20.63,78900.0,15.6148,15.7211,15.5996,15.668,78900.0
2009-11-03 13:00:00,20.63,20.71,20.58,20.66,34000.0,15.668,15.7287,15.63,15.6907,34000.0
2009-11-03 13:30:00,20.64,20.72,20.59,20.64,47700.0,15.6755,15.7363,15.6376,15.6755,47700.0
2009-11-03 14:00:00,20.64,20.78,20.57,20.76,76800.0,15.6755,15.7819,15.6224,15.7667,76800.0
2009-11-03 14:30:00,20.76,20.83,20.71,20.81,61200.0,15.7667,15.8198,15.7287,15.8047,61200.0
2009-11-03 15:00:00,20.8,20.94,20.78,20.94,68200.0,15.7971,15.9034,15.7819,15.9034,68200.0
2009-11-03 15:30:00,20.92,21.07,20.92,21.03,188200.0,15.8882,16.0021,15.8882,15.9717,188200.0
2009-11-04 09:30:00,21.03,21.25,21.02,21.08,63400.0,15.9717,16.1388,15.9641,16.0097,63400.0
2009-11-04 10:00:00,21.05,21.24,21.02,21.23,49200.0,15.9869,16.1312,15.9641,16.1236,49200.0
2009-11-04 10:30:00,21.24,21.44,21.21,21.44,80000.0,16.1312,16.2831,16.1084,16.2831,80000.0
2009-11-04 11:00:00,21.43,21.43,21.33,21.41,62500.0,16.2755,16.2755,16.1996,16.2603,62500.0
2009-11-04 11:30:00,21.41,21.41,21.25,21.27,46400.0,16.2603,16.2603,16.1388,16.154,46400.0
2009-11-04 12:00:00,21.26,21.39,21.24,21.38,42500.0,16.1464,16.2452,16.1312,16.2376,42500.0
2009-11-04 12:30:00,21.37,21.37,21.23,21.27,27000.0,16.23,16.23,16.1236,16.154,27000.0
2009-11-04 13:00:00,21.26,21.29,21.22,21.23,16300.0,16.1464,16.1692,16.116,16.1236,16300.0
2009-11-04 13:30:00,21.22,21.28,21.16,21.25,36300.0,16.116,16.1616,16.0705,16.1388,36300.0
2009-11-04 14:00:00,21.25,21.29,21.09,21.1,43700.0,16.1388,16.1692,16.0173,16.0249,43700.0
2009-11-04 14:30:00,21.1,21.26,21.1,21.24,41500.0,16.0249,16.1464,16.0249,16.1312,41500.0
2009-11-04 15:00:00,21.25,21.26,21.15,21.18,65700.0,16.1388,16.1464,16.0629,16.0857,65700.0
2009-11-04 15:30:00,21.19,21.19,20.92,20.99,193800.0,16.0933,16.0933,15.8882,15.9414,193800.0
2009-11-05 09:30:00,21.18,21.36,21.14,21.34,61100.0,16.0857,16.2224,16.0553,16.2072,61100.0
2009-11-05 10:00:00,21.34,21.59,21.27,21.54,83500.0,16.2072,16.397,16.154,16.3591,83500.0
2009-11-05 10:30:00,21.55,21.67,21.54,21.62,63200.0,16.3667,16.4578,16.3591,16.4198,63200.0
2009-11-05 11:00:00,21.62,21.77,21.59,21.74,78600.0,16.4198,16.5338,16.397,16.511,78600.0
2009-11-05 11:30:00,21.73,21.73,21.53,21.57,31800.0,16.5034,16.5034,16.3515,16.3819,31800.0
2009-11-05 12:00:00,21.57,21.61,21.45,21.49,42200.0,16.3819,16.4122,16.2907,16.3211,42200.0
2009-11-05 12:30:00,21.48,21.69,21.46,21.69,36800.0,16.3135,16.473,16.2983,16.473,36800.0
2009-11-05 13:00:00,21.69,21.69,21.55,21.56,44700.0,16.473,16.473,16.3667,16.3743,44700.0
2009-11-05 13:30:00,21.56,21.6,21.51,21.58,43400.0,16.3743,16.4046,16.3363,16.3895,43400.0
2009-11-05 14:00:00,21.58,21.6,21.56,21.57,39800.0,16.3895,16.4046,16.3743,16.3819,39800.0
2009-11-05 14:30:00,21.58,21.8,21.58,21.78,57500.0,16.3895,16.5565,16.3895,16.5413,57500.0
2009-11-05 15:00:00,21.78,21.88,21.78,21.8,99000.0,16.5413,16.6173,16.5413,16.5565,99000.0
2009-11-05 15:30:00,21.8,21.97,21.74,21.92,272300.0,16.5565,16.6856,16.511,16.6477,272300.0
2009-11-06 09:30:00,21.69,22.04,21.61,21.98,64700.0,16.473,16.7388,16.4122,16.6932,64700.0
2009-11-06 10:00:00,21.99,22.05,21.78,21.8,54200.0,16.7008,16.7464,16.5413,16.5565,54200.0
2009-11-06 10:30:00,21.79,21.79,21.64,21.75,57300.0,16.5489,16.5489,16.435,16.5186,57300.0
2009-11-06 11:00:00,21.74,21.78,21.72,21.74,27100.0,16.511,16.5413,16.4958,16.511,27100.0
2009-11-06 11:30:00,21.73,21.89,21.61,21.87,87900.0,16.5034,16.6249,16.4122,16.6097,87900.0
2009-11-06 12:00:00,21.87,21.87,21.75,21.8,30300.0,16.6097,16.6097,16.5186,16.5565,30300.0
2009-11-06 12:30:00,21.79,21.85,21.76,21.82,22300.0,16.5489,16.5945,16.5262,16.5717,22300.0
2009-11-06 13:00:00,21.8,21.88,21.8,21.88,46300.0,16.5565,16.6173,16.5565,16.6173,46300.0
2009-11-06 13:30:00,21.89,21.9,21.85,21.85,25200.0,16.6249,16.6325,16.5945,16.5945,25200.0
2009-11-06 14:00:00,21.86,21.86,21.78,21.84,32900.0,16.6021,16.6021,16.5413,16.5869,32900.0
2009-11-06 14:30:00,21.83,21.85,21.8,21.82,28000.0,16.5793,16.5945,16.5565,16.5717,28000.0
2009-11-06 15:00:00,21.81,21.86,21.8,21.85,70500.0,16.5641,16.6021,16.5565,16.5945,70500.0
2009-11-06 15:30:00,21.84,21.92,21.81,21.91,121800.0,16.5869,16.6477,16.5641,16.6401,121800.0
2009-11-09 09:30:00,22.01,22.3,22.0,22.24,49900.0,16.716,16.9363,16.7084,16.8907,49900.0
2009-11-09 10:00:00,22.25,22.25,22.14,22.15,28200.0,16.8983,16.8983,16.8148,16.8224,28200.0
2009-11-09 10:30:00,22.15,22.28,22.13,22.27,26100.0,16.8224,16.9211,16.8072,16.9135,26100.0
2009-11-09 11:00:00,22.27,22.29,22.14,22.17,32300.0,16.9135,16.9287,16.8148,16.8375,32300.0
2009-11-09 11:30:00,22.16,22.22,22.15,22.19,60600.0,16.8299,16.8755,16.8224,16.8527,60600.0
2009-11-09 12:00:00,22.2,22.27,22.19,22.19,58100.0,16.8603,16.9135,16.8527,16.8527,58100.0
2009-11-09 12:30:00,22.19,22.2,22.17,22.18,8000.0,16.8527,16.8603,16.8375,16.8451,8000.0
2009-11-09 13:00:00,22.19,22.2,22.16,22.19,18200.0,16.8527,16.8603,16.8299,16.8527,18200.0
2009-11-09 13:30:00,22.19,22.24,22.18,22.23,29900.0,16.8527,16.8907,16.8451,16.8831,29900.0
2009-11-09 14:00:00,22.23,22.3,22.23,22.29,46100.0,16.8831,16.9363,16.8831,16.9287,46100.0
2009-11-09 14:30:00,22.29,22.35,22.29,22.34,37200.0,16.9287,16.9742,16.9287,16.9667,37200.0
2009-11-09 15:00:00,22.33,22.35,22.24,22.26,49700.0,16.9591,16.9742,16.8907,16.9059,49700.0
2009-11-09 15:30:00,22.27,22.37,22.26,22.37,122700.0,16.9135,16.9894,16.9059,16.9894,122700.0
2009-11-10 09:30:00,22.3,22.85,22.3,22.85,88500.0,16.9363,17.354,16.9363,17.354,88500.0
2009-11-10 10:00:00,22.85,22.97,22.77,22.94,116300.0,17.354,17.4451,17.2932,17.4223,116300.0
2009-11-10 10:30:00,22.94,22.94,22.84,22.86,72000.0,17.4223,17.4223,17.3464,17.3616,72000.0
2009-11-10 11:00:00,22.85,22.89,22.84,22.86,77600.0,17.354,17.3844,17.3464,17.3616,77600.0
2009-11-10 11:30:00,22.85,22.96,22.85,22.91,50800.0,17.354,17.4375,17.354,17.3996,50800.0
2009-11-10 12:00:00,22.91,23.0,22.87,22.95,89100.0,17.3996,17.4679,17.3692,17.4299,89100.0
2009-11-10 12:30:00,22.94,23.0,22.9,22.95,73500.0,17.4223,17.4679,17.392,17.4299,73500.0
2009-11-10 13:00:00,22.95,23.01,22.95,23.01,56800.0,17.4299,17.4755,17.4299,17.4755,56800.0
2009-11-10 13:30:00,23.01,23.21,23.01,23.21,98600.0,17.4755,17.6274,17.4755,17.6274,98600.0
2009-11-10 14:00:00,23.21,23.24,23.15,23.18,65400.0,17.6274,17.6502,17.5818,17.6046,65400.0
2009-11-10 14:30:00,23.19,23.22,23.13,23.21,66700.0,17.6122,17.635,17.5666,17.6274,66700.0
2009-11-10 15:00:00,23.21,23.21,23.08,23.08,101600.0,17.6274,17.6274,17.5287,17.5287,101600.0
2009-11-10 15:30:00,23.09,23.09,22.94,23.02,255300.0,17.5363,17.5363,17.4223,17.4831,255300.0
2009-11-11 09:30:00,23.26,23.3,23.17,23.23,55300.0,17.6654,17.6957,17.597,17.6426,55300.0
2009-11-11 10:00:00,23.24,23.56,23.22,23.46,75000.0,17.6502,17.8932,17.635,17.8173,75000.0
2009-11-11 10:30:00,23.47,23.49,23.16,23.21,37300.0,17.8249,17.84,17.5894,17.6274,37300.0
2009-11-11 11:00:00,23.2,23.2,22.91,23.02,41600.0,17.6198,17.6198,17.3996,17.4831,41600.0
2009-11-11 11:30:00,23.02,23.12,23.01,23.03,24200.0,17.4831,17.559,17.4755,17.4907,24200.0
2009-11-11 12:00:00,23.03,23.07,23.01,23.05,10900.0,17.4907,17.5211,17.4755,17.5059,10900.0
2009-11-11 12:30:00,23.07,23.09,23.0,23.0,17100.0,17.5211,17.5363,17.4679,17.4679,17100.0
2009-11-11 13:00:00,23.02,23.04,22.99,23.0,16800.0,17.4831,17.4983,17.4603,17.4679,16800.0
2009-11-11 13:30:00,22.99,23.02,22.91,22.94,16500.0,17.4603,17.4831,17.3996,17.4223,16500.0
2009-11-11 14:00:00,22.94,23.01,22.93,22.98,15600.0,17.4223,17.4755,17.4147,17.4527,15600.0
2009-11-11 14:30:00,22.98,23.1,22.96,23.1,21700.0,17.4527,17.5439,17.4375,17.5439,21700.0
2009-11-11 15:00:00,23.08,23.16,23.04,23.16,31900.0,17.5287,17.5894,17.4983,17.5894,31900.0
2009-11-11 15:30:00,23.15,23.15,23.03,23.08,128100.0,17.5818,17.5818,17.4907,17.5287,128100.0
2009-11-12 09:30:00,23.14,23.21,22.92,23.16,27100.0,17.5742,17.6274,17.4071,17.5894,27100.0
2009-11-12 10:00:00,23.17,23.2,23.02,23.09,23300.0,17.597,17.6198,17.4831,17.5363,23300.0
2009-11-12 10:30:00,23.09,23.2,23.06,23.19,43300.0,17.5363,17.6198,17.5135,17.6122,43300.0
2009-11-12 11:00:00,23.18,23.22,23.18,23.18,28700.0,17.6046,17.635,17.6046,17.6046,28700.0
2009-11-12 11:30:00,23.18,23.19,23.03,23.04,14700.0,17.6046,17.6122,17.4907,17.4983,14700.0
2009-11-12 12:00:00,23.06,23.13,23.04,23.06,21000.0,17.5135,17.5666,17.4983,17.5135,21000.0
2009-11-12 12:30:00,23.06,23.11,23.03,23.04,20700.0,17.5135,17.5514,17.4907,17.4983,20700.0
2009-11-12 13:00:00,23.05,23.05,22.93,22.93,24100.0,17.5059,17.5059,17.4147,17.4147,24100.0
2009-11-12 13:30:00,22.93,22.97,22.9,22.95,21900.0,17.4147,17.4451,17.392,17.4299,21900.0
2009-11-12 14:00:00,22.97,23.05,22.92,22.92,16200.0,17.4451,17.5059,17.4071,17.4071,16200.0
2009-11-12 14:30:00,22.92,22.94,22.9,22.9,17700.0,17.4071,17.4223,17.392,17.392,17700.0
2009-11-12 15:00:00,22.9,22.93,22.82,22.82,29900.0,17.392,17.4147,17.3312,17.3312,29900.0
2009-11-12 15:30:00,22.84,22.85,22.66,22.77,119100.0,17.3464,17.354,17.2097,17.2932,119100.0
2009-11-13 09:30:00,22.78,22.95,22.45,22.57,41600.0,17.3008,17.4299,17.0502,17.1413,41600.0
2009-11-13 10:00:00,22.54,22.57,22.37,22.48,79000.0,17.1185,17.1413,16.9894,17.073,79000.0
2009-11-13 10:30:00,22.5,22.68,22.5,22.54,42600.0,17.0882,17.2249,17.0882,17.1185,42600.0
2009-11-13 11:00:00,22.52,22.62,22.52,22.6,25800.0,17.1034,17.1793,17.1034,17.1641,25800.0
2009-11-13 11:30:00,22.6,22.63,22.5,22.51,42100.0,17.1641,17.1869,17.0882,17.0958,42100.0
2009-11-13 12:00:00,22.52,22.6,22.51,22.55,72700.0,17.1034,17.1641,17.0958,17.1261,72700.0
2009-11-13 12:30:00,22.56,22.86,22.56,22.86,25600.0,17.1337,17.3616,17.1337,17.3616,25600.0
2009-11-13 13:00:00,22.86,22.86,22.79,22.83,26900.0,17.3616,17.3616,17.3084,17.3388,26900.0
2009-11-13 13:30:00,22.82,22.83,22.75,22.77,19800.0,17.3312,17.3388,17.278,17.2932,19800.0
2009-11-13 14:00:00,22.8,22.81,22.65,22.69,22500.0,17.316,17.3236,17.2021,17.2325,22500.0
2009-11-13 14:30:00,22.66,22.69,22.54,22.6,26300.0,17.2097,17.2325,17.1185,17.1641,26300.0
2009-11-13 15:00:00,22.6,22.71,22.59,22.69,37600.0,17.1641,17.2477,17.1565,17.2325,37600.0
2009-11-13 15:30:00,22.68,22.89,22.68,22.89,103900.0,17.2249,17.3844,17.2249,17.3844,103900.0
2009-11-16 09:30:00,23.04,23.69,23.04,23.65,101700.0,17.4983,17.9919,17.4983,17.9616,101700.0
2009-11-16 10:00:00,23.65,23.78,23.51,23.58,70200.0,17.9616,18.0603,17.8552,17.9084,70200.0
2009-11-16 10:30:00,23.58,23.59,23.51,23.59,44900.0,17.9084,17.916,17.8552,17.916,44900.0
2009-11-16 11:00:00,23.58,23.6,23.52,23.59,29800.0,17.9084,17.9236,17.8628,17.916,29800.0
2009-11-16 11:30:00,23.59,23.72,23.59,23.63,36600.0,17.916,18.0147,17.916,17.9464,36600.0
2009-11-16 12:00:00,23.63,23.66,23.5,23.53,39000.0,17.9464,17.9692,17.8476,17.8704,39000.0
2009-11-16 12:30:00,23.52,23.61,23.5,23.6,11800.0,17.8628,17.9312,17.8476,17.9236,11800.0
2009-11-16 13:00:00,23.59,23.66,23.58,23.65,44700.0,17.916,17.9692,17.9084,17.9616,44700.0
2009-11-16 13:30:00,23.66,23.74,23.63,23.74,28100.0,17.9692,18.0299,17.9464,18.0299,28100.0
2009-11-16 14:00:00,23.74,23.75,23.71,23.72,32600.0,18.0299,18.0375,18.0071,18.0147,32600.0
2009-11-16 14:30:00,23.72,23.74,23.68,23.72,40500.0,18.0147,18.0299,17.9843,18.0147,40500.0
2009-11-16 15:00:00,23.72,23.73,23.63,23.65,86600.0,18.0147,18.0223,17.9464,17.9616,86600.0
2009-11-16 15:30:00,23.66,23.75,23.65,23.75,145700.0,17.9692,18.0375,17.9616,18.0375,145700.0
2009-11-17 09:30:00,23.62,23.97,23.35,23.96,74900.0,17.9388,18.2046,17.7337,18.197,74900.0
2009-11-17 10:00:00,23.96,23.97,23.84,23.85,48700.0,18.197,18.2046,18.1059,18.1135,48700.0
2009-11-17 10:30:00,23.84,23.84,23.61,23.74,29500.0,18.1059,18.1059,17.9312,18.0299,29500.0
2009-11-17 11:00:00,23.73,23.81,23.68,23.8,25100.0,18.0223,18.0831,17.9843,18.0755,25100.0
2009-11-17 11:30:00,23.81,23.86,23.77,23.83,24500.0,18.0831,18.1211,18.0527,18.0983,24500.0
2009-11-17 12:00:00,23.82,23.84,23.8,23.83,17500.0,18.0907,18.1059,18.0755,18.0983,17500.0
2009-11-17 12:30:00,23.83,23.9,23.82,23.9,35600.0,18.0983,18.1514,18.0907,18.1514,35600.0
2009-11-17 13:00:00,23.89,23.93,23.12,23.16,532800.0,18.1438,18.1742,17.559,17.5894,532800.0
2009-11-17 13:30:00,23.19,23.36,23.06,23.15,267600.0,17.6122,17.7413,17.5135,17.5818,267600.0
2009-11-17 14:00:00,23.13,23.14,22.91,23.05,162100.0,17.5666,17.5742,17.3996,17.5059,162100.0
2009-11-17 14:30:00,23.03,23.38,23.02,23.36,80700.0,17.4907,17.7565,17.4831,17.7413,80700.0
2009-11-17 15:00:00,23.36,23.45,23.32,23.44,53900.0,17.7413,17.8097,17.7109,17.8021,53900.0
2009-11-17 15:30:00,23.44,23.48,23.39,23.44,90800.0,17.8021,17.8325,17.7641,17.8021,90800.0
2009-11-18 09:30:00,23.36,23.36,23.15,23.24,35300.0,17.7413,17.7413,17.5818,17.6502,35300.0
2009-11-18 10:00:00,23.24,23.31,23.17,23.25,29700.0,17.6502,17.7033,17.597,17.6578,29700.0
2009-11-18 10:30:00,23.23,23.38,23.23,23.35,49400.0,17.6426,17.7565,17.6426,17.7337,49400.0
2009-11-18 11:00:00,23.37,23.54,23.36,23.5,56500.0,17.7489,17.878,17.7413,17.8476,56500.0
2009-11-18 11:30:00,23.5,23.55,23.49,23.5,25900.0,17.8476,17.8856,17.84,17.8476,25900.0
2009-11-18 12:00:00,23.5,23.63,23.5,23.63,49300.0,17.8476,17.9464,17.8476,17.9464,49300.0
2009-11-18 12:30:00,23.64,23.66,23.42,23.43,42000.0,17.954,17.9692,17.7869,17.7945,42000.0
2009-11-18 13:00:00,23.43,23.48,23.42,23.45,39600.0,17.7945,17.8325,17.7869,17.8097,39600.0
2009-11-18 13:30:00,23.46,23.47,23.43,23.44,33600.0,17.8173,17.8249,17.7945,17.8021,33600.0
2009-11-18 14:00:00,23.44,23.51,23.43,23.5,57500.0,17.8021,17.8552,17.7945,17.8476,57500.0
2009-11-18 14:30:00,23.51,23.56,23.47,23.47,52200.0,17.8552,17.8932,17.8249,17.8249,52200.0
2009-11-18 15:00:00,23.48,23.52,23.45,23.52,52700.0,17.8325,17.8628,17.8097,17.8628,52700.0
2009-11-18 15:30:00,23.51,23.65,23.51,23.64,100600.0,17.8552,17.9616,17.8552,17.954,100600.0
2009-11-19 09:30:00,23.38,23.45,23.13,23.22,68700.0,17.7565,17.8097,17.5666,17.635,68700.0
2009-11-19 10:00:00,23.22,23.28,23.19,23.27,69500.0,17.635,17.6806,17.6122,17.673,69500.0
2009-11-19 10:30:00,23.28,23.28,23.19,23.22,100500.0,17.6806,17.6806,17.6122,17.635,100500.0
2009-11-19 11:00:00,23.22,23.24,23.19,23.22,39900.0,17.635,17.6502,17.6122,17.635,39900.0
2009-11-19 11:30:00,23.21,23.26,23.2,23.23,29400.0,17.6274,17.6654,17.6198,17.6426,29400.0
2009-11-19 12:00:00,23.22,23.26,23.2,23.22,22500.0,17.635,17.6654,17.6198,17.635,22500.0
2009-11-19 12:30:00,23.23,23.25,23.2,23.2,30100.0,17.6426,17.6578,17.6198,17.6198,30100.0
2009-11-19 13:00:00,23.2,23.21,23.19,23.2,15000.0,17.6198,17.6274,17.6122,17.6198,15000.0
2009-11-19 13:30:00,23.2,23.21,23.19,23.2,13300.0,17.6198,17.6274,17.6122,17.6198,13300.0
2009-11-19 14:00:00,23.2,23.3,23.19,23.26,46500.0,17.6198,17.6957,17.6122,17.6654,46500.0
2009-11-19 14:30:00,23.26,23.41,23.26,23.39,65500.0,17.6654,17.7793,17.6654,17.7641,65500.0
2009-11-19 15:00:00,23.38,23.42,23.35,23.38,43100.0,17.7565,17.7869,17.7337,17.7565,43100.0
2009-11-19 15:30:00,23.39,23.43,23.34,23.37,88400.0,17.7641,17.7945,17.7261,17.7489,88400.0
2009-11-20 09:30:00,23.27,23.37,23.09,23.11,98900.0,17.673,17.7489,17.5363,17.5514,98900.0
2009-11-20 10:00:00,23.11,23.24,23.1,23.24,52400.0,17.5514,17.6502,17.5439,17.6502,52400.0
2009-11-20 10:30:00,23.23,23.34,23.23,23.33,50000.0,17.6426,17.7261,17.6426,17.7185,50000.0
2009-11-20 11:00:00,23.34,23.37,23.3,23.32,31800.0,17.7261,17.7489,17.6957,17.7109,31800.0
2009-11-20 11:30:00,23.32,23.4,23.3,23.35,28600.0,17.7109,17.7717,17.6957,17.7337,28600.0
2009-11-20 12:00:00,23.34,23.41,23.32,23.4,25600.0,17.7261,17.7793,17.7109,17.7717,25600.0
2009-11-20 12:30:00,23.41,23.48,23.4,23.44,33300.0,17.7793,17.8325,17.7717,17.8021,33300.0
2009-11-20 13:00:00,23.45,23.46,23.39,23.41,28300.0,17.8097,17.8173,17.7641,17.7793,28300.0
2009-11-20 13:30:00,23.41,23.49,23.39,23.47,31600.0,17.7793,17.84,17.7641,17.8249,31600.0
2009-11-20 14:00:00,23.48,23.49,23.46,23.49,34300.0,17.8325,17.84,17.8173,17.84,34300.0
2009-11-20 14:30:00,23.49,23.5,23.46,23.5,37600.0,17.84,17.8476,17.8173,17.8476,37600.0
2009-11-20 15:00:00,23.5,23.54,23.48,23.52,65100.0,17.8476,17.878,17.8325,17.8628,65100.0
2009-11-20 15:30:00,23.52,23.58,23.49,23.56,116800.0,17.8628,17.9084,17.84,17.8932,116800.0
2009-11-23 09:30:00,23.85,24.09,23.78,24.08,110300.0,18.1135,18.2957,18.0603,18.2881,110300.0
2009-11-23 10:00:00,24.06,24.2,24.06,24.14,101200.0,18.2729,18.3793,18.2729,18.3337,101200.0
2009-11-23 10:30:00,24.13,24.19,24.07,24.15,121900.0,18.3261,18.3717,18.2805,18.3413,121900.0
2009-11-23 11:00:00,24.14,24.15,23.89,24.0,39800.0,18.3337,18.3413,18.1438,18.2274,39800.0
2009-11-23 11:30:00,24.01,24.18,23.96,24.09,59500.0,18.235,18.3641,18.197,18.2957,59500.0
2009-11-23 12:00:00,24.08,24.11,23.95,24.03,34600.0,18.2881,18.3109,18.1894,18.2502,34600.0
2009-11-23 12:30:00,24.02,24.03,23.92,23.93,29300.0,18.2426,18.2502,18.1666,18.1742,29300.0
2009-11-23 13:00:00,23.92,23.95,23.92,23.94,25300.0,18.1666,18.1894,18.1666,18.1818,25300.0
2009-11-23 13:30:00,23.93,23.98,23.92,23.98,28300.0,18.1742,18.2122,18.1666,18.2122,28300.0
2009-11-23 14:00:00,23.98,23.98,23.93,23.93,20800.0,18.2122,18.2122,18.1742,18.1742,20800.0
2009-11-23 14:30:00,23.94,24.1,23.93,24.1,65100.0,18.1818,18.3033,18.1742,18.3033,65100.0
2009-11-23 15:00:00,24.1,24.11,24.09,24.11,63800.0,18.3033,18.3109,18.2957,18.3109,63800.0
2009-11-23 15:30:00,24.1,24.15,24.09,24.11,102900.0,18.3033,18.3413,18.2957,18.3109,102900.0
2009-11-24 09:30:00,24.19,24.19,23.93,24.09,55300.0,18.3717,18.3717,18.1742,18.2957,55300.0
2009-11-24 10:00:00,24.09,24.11,23.96,24.02,52300.0,18.2957,18.3109,18.197,18.2426,52300.0
2009-11-24 10:30:00,24.02,24.18,24.02,24.16,38800.0,18.2426,18.3641,18.2426,18.3489,38800.0
2009-11-24 11:00:00,24.15,24.15,23.99,24.0,44300.0,18.3413,18.3413,18.2198,18.2274,44300.0
2009-11-24 11:30:00,23.99,24.03,23.95,23.97,55400.0,18.2198,18.2502,18.1894,18.2046,55400.0
2009-11-24 12:00:00,23.97,24.04,23.95,24.02,29900.0,18.2046,18.2578,18.1894,18.2426,29900.0
2009-11-24 12:30:00,24.01,24.03,24.0,24.01,28300.0,18.235,18.2502,18.2274,18.235,28300.0
2009-11-24 13:00:00,24.01,24.02,24.0,24.0,45800.0,18.235,18.2426,18.2274,18.2274,45800.0
2009-11-24 13:30:00,24.0,24.01,23.93,23.93,16500.0,18.2274,18.235,18.1742,18.1742,16500.0
2009-11-24 14:00:00,23.93,24.05,23.91,24.04,25300.0,18.1742,18.2654,18.159,18.2578,25300.0
2009-11-24 14:30:00,24.04,24.07,23.96,24.06,27900.0,18.2578,18.2805,18.197,18.2729,27900.0
2009-11-24 15:00:00,24.07,24.09,23.98,23.98,26800.0,18.2805,18.2957,18.2122,18.2122,26800.0
2009-11-24 15:30:00,23.98,24.0,23.96,23.97,39200.0,18.2122,18.2274,18.197,18.2046,39200.0
2009-11-25 09:30:00,24.03,24.15,23.99,24.02,39400.0,18.2502,18.3413,18.2198,18.2426,39400.0
2009-11-25 10:00:00,24.04,24.16,24.03,24.08,72100.0,18.2578,18.3489,18.2502,18.2881,72100.0
2009-11-25 10:30:00,24.08,24.11,24.03,24.1,31000.0,18.2881,18.3109,18.2502,18.3033,31000.0
2009-11-25 11:00:00,24.1,24.14,24.08,24.12,14700.0,18.3033,18.3337,18.2881,18.3185,14700.0
2009-11-25 11:30:00,24.13,24.14,24.08,24.09,39800.0,18.3261,18.3337,18.2881,18.2957,39800.0
2009-11-25 12:00:00,24.09,24.18,24.09,24.16,33700.0,18.2957,18.3641,18.2957,18.3489,33700.0
2009-11-25 12:30:00,24.15,24.2,24.12,24.12,25600.0,18.3413,18.3793,18.3185,18.3185,25600.0
2009-11-25 13:00:00,24.12,24.14,24.09,24.12,17700.0,18.3185,18.3337,18.2957,18.3185,17700.0
2009-11-25 13:30:00,24.13,24.13,24.11,24.12,11700.0,18.3261,18.3261,18.3109,18.3185,11700.0
2009-11-25 14:00:00,24.12,24.13,24.07,24.11,12400.0,18.3185,18.3261,18.2805,18.3109,12400.0
2009-11-25 14:30:00,24.11,24.11,24.08,24.11,25600.0,18.3109,18.3109,18.2881,18.3109,25600.0
2009-11-25 15:00:00,24.1,24.15,24.1,24.14,33600.0,18.3033,18.3413,18.3033,18.3337,33600.0
2009-11-25 15:30:00,24.14,24.14,24.11,24.12,71300.0,18.3337,18.3337,18.3109,18.3185,71300.0
2009-11-27 09:30:00,23.59,23.84,23.34,23.77,47500.0,17.916,18.1059,17.7261,18.0527,47500.0
2009-11-27 10:00:00,23.75,23.83,23.72,23.77,23600.0,18.0375,18.0983,18.0147,18.0527,23600.0
2009-11-27 10:30:00,23.77,23.79,23.75,23.79,18000.0,18.0527,18.0679,18.0375,18.0679,18000.0
2009-11-27 11:00:00,23.79,23.95,23.79,23.83,21000.0,18.0679,18.1894,18.0679,18.0983,21000.0
2009-11-27 11:30:00,23.82,23.86,23.82,23.86,23200.0,18.0907,18.1211,18.0907,18.1211,23200.0
2009-11-27 12:00:00,23.85,23.86,23.76,23.78,28100.0,18.1135,18.1211,18.0451,18.0603,28100.0
2009-11-27 12:30:00,23.77,23.92,23.69,23.69,55800.0,18.0527,18.1666,17.9919,17.9919,55800.0
2009-11-27 13:00:00,23.69,24.28,23.69,23.69,21300.0,17.9919,18.44,17.9919,17.9919,21300.0
2009-11-27 13:30:00,24.12,24.12,24.12,24.12,300.0,18.3185,18.3185,18.3185,18.3185,300.0
2009-11-27 14:00:00,24.12,24.12,24.12,24.12,0.0,18.3185,18.3185,18.3185,18.3185,0.0
2009-11-27 14:30:00,24.12,24.12,24.12,24.12,0.0,18.3185,18.3185,18.3185,18.3185,0.0
2009-11-27 15:00:00,24.12,24.12,24.12,24.12,0.0,18.3185,18.3185,18.3185,18.3185,0.0
2009-11-27 15:30:00,24.12,24.12,24.12,24.12,0.0,18.3185,18.3185,18.3185,18.3185,0.0
2009-11-30 09:30:00,23.78,24.2,23.53,23.73,86100.0,18.0603,18.3793,17.8704,18.0223,86100.0
2009-11-30 10:00:00,23.74,23.93,23.74,23.86,50000.0,18.0299,18.1742,18.0299,18.1211,50000.0
2009-11-30 10:30:00,23.85,23.86,23.73,23.74,21500.0,18.1135,18.1211,18.0223,18.0299,21500.0
2009-11-30 11:00:00,23.74,23.74,23.58,23.58,51000.0,18.0299,18.0299,17.9084,17.9084,51000.0
2009-11-30 11:30:00,23.59,23.59,23.51,23.56,33400.0,17.916,17.916,17.8552,17.8932,33400.0
2009-11-30 12:00:00,23.55,23.67,23.55,23.64,29300.0,17.8856,17.9768,17.8856,17.954,29300.0
2009-11-30 12:30:00,23.63,23.68,23.55,23.68,13200.0,17.9464,17.9843,17.8856,17.9843,13200.0
2009-11-30 13:00:00,23.68,23.74,23.68,23.73,28000.0,17.9843,18.0299,17.9843,18.0223,28000.0
2009-11-30 13:30:00,23.73,23.75,23.69,23.7,21300.0,18.0223,18.0375,17.9919,17.9995,21300.0
2009-11-30 14:00:00,23.71,23.72,23.66,23.69,17700.0,18.0071,18.0147,17.9692,17.9919,17700.0
2009-11-30 14:30:00,23.68,23.7,23.61,23.65,30200.0,17.9843,17.9995,17.9312,17.9616,30200.0
2009-11-30 15:00:00,23.65,23.76,23.65,23.76,31200.0,17.9616,18.0451,17.9616,18.0451,31200.0
2009-11-30 15:30:00,23.76,23.82,23.74,23.79,86600.0,18.0451,18.0907,18.0299,18.0679,86600.0
2009-12-01 09:30:00,24.0,24.15,23.81,24.13,45900.0,18.2274,18.3413,18.0831,18.3261,45900.0
2009-12-01 10:00:00,24.13,24.19,24.08,24.1,52100.0,18.3261,18.3717,18.2881,18.3033,52100.0
2009-12-01 10:30:00,24.09,24.2,24.06,24.19,53200.0,18.2957,18.3793,18.2729,18.3717,53200.0
2009-12-01 11:00:00,24.19,24.3,24.16,24.29,35100.0,18.3717,18.4552,18.3489,18.4476,35100.0
2009-12-01 11:30:00,24.3,24.3,24.16,24.16,37200.0,18.4552,18.4552,18.3489,18.3489,37200.0
2009-12-01 12:00:00,24.17,24.19,24.1,24.1,36700.0,18.3565,18.3717,18.3033,18.3033,36700.0
2009-12-01 12:30:00,24.11,24.15,24.07,24.15,28900.0,18.3109,18.3413,18.2805,18.3413,28900.0
2009-12-01 13:00:00,24.15,24.25,24.14,24.25,14300.0,18.3413,18.4172,18.3337,18.4172,14300.0
2009-12-01 13:30:00,24.25,24.27,24.2,24.2,18400.0,18.4172,18.4324,18.3793,18.3793,18400.0
2009-12-01 14:00:00,24.2,24.21,24.14,24.15,23000.0,18.3793,18.3869,18.3337,18.3413,23000.0
2009-12-01 14:30:00,24.16,24.26,24.14,24.2,32700.0,18.3489,18.4248,18.3337,18.3793,32700.0
2009-12-01 15:00:00,24.2,24.26,24.19,24.24,48900.0,18.3793,18.4248,18.3717,18.4097,48900.0
2009-12-01 15:30:00,24.24,24.27,24.18,24.22,68900.0,18.4097,18.4324,18.3641,18.3945,68900.0
2009-12-02 09:30:00,24.1,24.42,24.1,24.41,28200.0,18.3033,18.5464,18.3033,18.5388,28200.0
2009-12-02 10:00:00,24.42,24.65,24.42,24.58,52400.0,18.5464,18.721,18.5464,18.6679,52400.0
2009-12-02 10:30:00,24.58,24.63,24.5,24.6,61600.0,18.6679,18.7058,18.6071,18.6831,61600.0
2009-12-02 11:00:00,24.61,24.61,24.5,24.52,56000.0,18.6907,18.6907,18.6071,18.6223,56000.0
2009-12-02 11:30:00,24.53,24.67,24.52,24.62,38200.0,18.6299,18.7362,18.6223,18.6983,38200.0
2009-12-02 12:00:00,24.63,24.64,24.56,24.63,33600.0,18.7058,18.7134,18.6527,18.7058,33600.0
2009-12-02 12:30:00,24.63,24.66,24.61,24.66,23000.0,18.7058,18.7286,18.6907,18.7286,23000.0
2009-12-02 13:00:00,24.65,24.76,24.65,24.75,36500.0,18.721,18.8046,18.721,18.797,36500.0
2009-12-02 13:30:00,24.75,24.9,24.74,24.89,37000.0,18.797,18.9109,18.7894,18.9033,37000.0
2009-12-02 14:00:00,24.9,24.97,24.87,24.92,61200.0,18.9109,18.9641,18.8881,18.9261,61200.0
2009-12-02 14:30:00,24.91,25.12,24.91,25.06,107400.0,18.9185,19.078,18.9185,19.0324,107400.0
2009-12-02 15:00:00,25.07,25.09,24.97,25.01,133300.0,19.04,19.0552,18.9641,18.9944,133300.0
2009-12-02 15:30:00,24.99,25.13,24.97,25.01,164500.0,18.9793,19.0856,18.9641,18.9944,164500.0
2009-12-03 09:30:00,25.05,25.35,24.94,25.18,81100.0,19.0248,19.2527,18.9413,19.1236,81100.0
2009-12-03 10:00:00,25.17,25.24,25.01,25.12,50300.0,19.116,19.1691,18.9944,19.078,50300.0
2009-12-03 10:30:00,25.11,25.24,25.08,25.18,40500.0,19.0704,19.1691,19.0476,19.1236,40500.0
2009-12-03 11:00:00,25.18,25.21,25.17,25.19,40600.0,19.1236,19.1463,19.116,19.1312,40600.0
2009-12-03 11:30:00,25.19,25.21,25.17,25.18,23000.0,19.1312,19.1463,19.116,19.1236,23000.0
2009-12-03 12:00:00,25.18,25.27,25.17,25.27,36000.0,19.1236,19.1919,19.116,19.1919,36000.0
2009-12-03 12:30:00,25.26,25.27,25.2,25.2,20200.0,19.1843,19.1919,19.1387,19.1387,20200.0
2009-12-03 13:00:00,25.21,25.22,25.17,25.18,28800.0,19.1463,19.1539,19.116,19.1236,28800.0
2009-12-03 13:30:00,25.19,25.19,25.16,25.18,19600.0,19.1312,19.1312,19.1084,19.1236,19600.0
2009-12-03 14:00:00,25.18,25.24,25.17,25.23,27800.0,19.1236,19.1691,19.116,19.1615,27800.0
2009-12-03 14:30:00,25.23,25.25,25.19,25.19,29700.0,19.1615,19.1767,19.1312,19.1312,29700.0
2009-12-03 15:00:00,25.2,25.21,25.08,25.09,47700.0,19.1387,19.1463,19.0476,19.0552,47700.0
2009-12-03 15:30:00,25.09,25.18,24.98,25.0,140100.0,19.0552,19.1236,18.9717,18.9869,140100.0
2009-12-04 09:30:00,25.37,25.6,25.3,25.5,50400.0,19.2679,19.4425,19.2147,19.3666,50400.0
2009-12-04 10:00:00,25.52,25.59,25.4,25.57,36000.0,19.3818,19.4349,19.2906,19.4198,36000.0
2009-12-04 10:30:00,25.58,25.7,25.58,25.64,63200.0,19.4273,19.5185,19.4273,19.4729,63200.0
2009-12-04 11:00:00,25.62,25.66,25.52,25.52,34800.0,19.4577,19.4881,19.3818,19.3818,34800.0
2009-12-04 11:30:00,25.52,25.58,25.26,25.57,91700.0,19.3818,19.4273,19.1843,19.4198,91700.0
2009-12-04 12:00:00,25.57,25.58,25.52,25.55,49200.0,19.4198,19.4273,19.3818,19.4046,49200.0
2009-12-04 12:30:00,25.54,25.58,25.54,25.57,45800.0,19.397,19.4273,19.397,19.4198,45800.0
2009-12-04 13:00:00,25.57,25.59,25.45,25.47,49600.0,19.4198,19.4349,19.3286,19.3438,49600.0
2009-12-04 13:30:00,25.47,25.5,25.32,25.34,36200.0,19.3438,19.3666,19.2299,19.2451,36200.0
2009-12-04 14:00:00,25.33,25.35,25.24,25.26,30200.0,19.2375,19.2527,19.1691,19.1843,30200.0
2009-12-04 14:30:00,25.26,25.29,25.2,25.29,50300.0,19.1843,19.2071,19.1387,19.2071,50300.0
2009-12-04 15:00:00,25.28,25.36,25.24,25.24,48500.0,19.1995,19.2603,19.1691,19.1691,48500.0
2009-12-04 15:30:00,25.24,25.55,25.21,25.28,100500.0,19.1691,19.4046,19.1463,19.1995,100500.0
2009-12-07 09:30:00,25.27,25.53,25.22,25.52,35800.0,19.1919,19.3894,19.1539,19.3818,35800.0
2009-12-07 10:00:00,25.48,25.71,25.45,25.63,28600.0,19.3514,19.5261,19.3286,19.4653,28600.0
2009-12-07 10:30:00,25.65,25.65,25.5,25.54,20200.0,19.4805,19.4805,19.3666,19.397,20200.0
2009-12-07 11:00:00,25.54,25.56,25.51,25.51,15600.0,19.397,19.4122,19.3742,19.3742,15600.0
2009-12-07 11:30:00,25.52,25.53,25.51,25.52,7200.0,19.3818,19.3894,19.3742,19.3818,7200.0
2009-12-07 12:00:00,25.53,25.57,25.52,25.55,30100.0,19.3894,19.4198,19.3818,19.4046,30100.0
2009-12-07 12:30:00,25.56,25.58,25.54,25.55,13200.0,19.4122,19.4273,19.397,19.4046,13200.0
2009-12-07 13:00:00,25.55,25.59,25.55,25.58,12200.0,19.4046,19.4349,19.4046,19.4273,12200.0
2009-12-07 13:30:00,25.57,25.58,25.54,25.56,29400.0,19.4198,19.4273,19.397,19.4122,29400.0
2009-12-07 14:00:00,25.56,25.58,25.5,25.51,35900.0,19.4122,19.4273,19.3666,19.3742,35900.0
2009-12-07 14:30:00,25.51,25.51,25.42,25.46,31600.0,19.3742,19.3742,19.3058,19.3362,31600.0
2009-12-07 15:00:00,25.47,25.47,25.4,25.44,22800.0,19.3438,19.3438,19.2906,19.321,22800.0
2009-12-07 15:30:00,25.44,25.52,25.41,25.49,60400.0,19.321,19.3818,19.2982,19.359,60400.0
2009-12-08 09:30:00,25.47,25.52,25.3,25.49,20300.0,19.3438,19.3818,19.2147,19.359,20300.0
2009-12-08 10:00:00,25.44,25.5,25.31,25.38,22000.0,19.321,19.3666,19.2223,19.2755,22000.0
2009-12-08 10:30:00,25.4,25.41,25.29,25.32,17500.0,19.2906,19.2982,19.2071,19.2299,17500.0
2009-12-08 11:00:00,25.34,25.52,25.34,25.51,17700.0,19.2451,19.3818,19.2451,19.3742,17700.0
2009-12-08 11:30:00,25.51,25.57,25.49,25.5,11800.0,19.3742,19.4198,19.359,19.3666,11800.0
2009-12-08 12:00:00,25.5,25.54,25.5,25.51,15900.0,19.3666,19.397,19.3666,19.3742,15900.0
2009-12-08 12:30:00,25.52,25.52,25.47,25.5,14300.0,19.3818,19.3818,19.3438,19.3666,14300.0
2009-12-08 13:00:00,25.5,25.5,25.38,25.39,28600.0,19.3666,19.3666,19.2755,19.283,28600.0
2009-12-08 13:30:00,25.39,25.51,25.39,25.51,13700.0,19.283,19.3742,19.283,19.3742,13700.0
2009-12-08 14:00:00,25.5,25.55,25.5,25.53,13800.0,19.3666,19.4046,19.3666,19.3894,13800.0
2009-12-08 14:30:00,25.52,25.55,25.45,25.46,18700.0,19.3818,19.4046,19.3286,19.3362,18700.0
2009-12-08 15:00:00,25.46,25.48,25.45,25.46,21500.0,19.3362,19.3514,19.3286,19.3362,21500.0
2009-12-08 15:30:00,25.46,25.46,25.39,25.43,57200.0,19.3362,19.3362,19.283,19.3134,57200.0
2009-12-09 09:30:00,25.48,25.48,25.21,25.27,20900.0,19.3514,19.3514,19.1463,19.1919,20900.0
2009-12-09 10:00:00,25.27,25.33,25.21,25.26,26300.0,19.1919,19.2375,19.1463,19.1843,26300.0
2009-12-09 10:30:00,25.27,25.39,25.11,25.24,22100.0,19.1919,19.283,19.0704,19.1691,22100.0
2009-12-09 11:00:00,25.24,25.3,25.24,25.24,11000.0,19.1691,19.2147,19.1691,19.1691,11000.0
2009-12-09 11:30:00,25.23,25.27,25.19,25.25,17600.0,19.1615,19.1919,19.1312,19.1767,17600.0
2009-12-09 12:00:00,25.24,25.24,25.17,25.23,11500.0,19.1691,19.1691,19.116,19.1615,11500.0
2009-12-09 12:30:00,25.24,25.27,25.18,25.22,5900.0,19.1691,19.1919,19.1236,19.1539,5900.0
2009-12-09 13:00:00,25.22,25.23,25.21,25.21,14500.0,19.1539,19.1615,19.1463,19.1463,14500.0
2009-12-09 13:30:00,25.22,25.26,25.2,25.25,21700.0,19.1539,19.1843,19.1387,19.1767,21700.0
2009-12-09 14:00:00,25.25,25.27,25.23,25.23,21100.0,19.1767,19.1919,19.1615,19.1615,21100.0
2009-12-09 14:30:00,25.24,25.25,25.23,25.24,15100.0,19.1691,19.1767,19.1615,19.1691,15100.0
2009-12-09 15:00:00,25.25,25.39,25.24,25.38,33300.0,19.1767,19.283,19.1691,19.2755,33300.0
2009-12-09 15:30:00,25.39,25.39,25.27,25.34,47500.0,19.283,19.283,19.1919,19.2451,47500.0
2009-12-10 09:30:00,25.02,25.5,25.02,25.36,33300.0,19.002,19.3666,19.002,19.2603,33300.0
2009-12-10 10:00:00,25.36,25.36,25.19,25.29,47700.0,19.2603,19.2603,19.1312,19.2071,47700.0
2009-12-10 10:30:00,25.29,25.34,25.19,25.27,31300.0,19.2071,19.2451,19.1312,19.1919,31300.0
2009-12-10 11:00:00,25.27,25.32,25.27,25.27,13300.0,19.1919,19.2299,19.1919,19.1919,13300.0
2009-12-10 11:30:00,25.27,25.31,25.24,25.25,28700.0,19.1919,19.2223,19.1691,19.1767,28700.0
2009-12-10 12:00:00,25.25,25.27,25.23,25.26,24800.0,19.1767,19.1919,19.1615,19.1843,24800.0
2009-12-10 12:30:00,25.26,25.27,25.17,25.17,40400.0,19.1843,19.1919,19.116,19.116,40400.0
2009-12-10 13:00:00,25.18,25.18,25.0,25.08,56700.0,19.1236,19.1236,18.9869,19.0476,56700.0
2009-12-10 13:30:00,25.09,25.1,25.06,25.07,28700.0,19.0552,19.0628,19.0324,19.04,28700.0
2009-12-10 14:00:00,25.07,25.08,25.04,25.06,60300.0,19.04,19.0476,19.0172,19.0324,60300.0
2009-12-10 14:30:00,25.08,25.13,25.08,25.13,18300.0,19.0476,19.0856,19.0476,19.0856,18300.0
2009-12-10 15:00:00,25.13,25.23,25.03,25.04,49200.0,19.0856,19.1615,19.0096,19.0172,49200.0
2009-12-10 15:30:00,25.05,25.13,25.03,25.09,103500.0,19.0248,19.0856,19.0096,19.0552,103500.0
2009-12-11 09:30:00,25.25,25.3,25.05,25.3,36700.0,19.1767,19.2147,19.0248,19.2147,36700.0
2009-12-11 10:00:00,25.29,25.3,25.2,25.22,8500.0,19.2071,19.2147,19.1387,19.1539,8500.0
2009-12-11 10:30:00,25.21,25.29,25.2,25.21,22500.0,19.1463,19.2071,19.1387,19.1463,22500.0
2009-12-11 11:00:00,25.21,25.22,25.07,25.07,21400.0,19.1463,19.1539,19.04,19.04,21400.0
2009-12-11 11:30:00,25.07,25.07,25.0,25.0,29500.0,19.04,19.04,18.9869,18.9869,29500.0
2009-12-11 12:00:00,25.0,25.03,25.0,25.02,15600.0,18.9869,19.0096,18.9869,19.002,15600.0
2009-12-11 12:30:00,25.02,25.07,25.0,25.07,16500.0,19.002,19.04,18.9869,19.04,16500.0
2009-12-11 13:00:00,25.07,25.23,25.07,25.23,19100.0,19.04,19.1615,19.04,19.1615,19100.0
2009-12-11 13:30:00,25.23,25.29,25.23,25.24,11300.0,19.1615,19.2071,19.1615,19.1691,11300.0
2009-12-11 14:00:00,25.24,25.29,25.24,25.25,11600.0,19.1691,19.2071,19.1691,19.1767,11600.0
2009-12-11 14:30:00,25.24,25.25,25.17,25.2,17800.0,19.1691,19.1767,19.116,19.1387,17800.0
2009-12-11 15:00:00,25.19,25.24,25.19,25.24,11500.0,19.1312,19.1691,19.1312,19.1691,11500.0
2009-12-11 15:30:00,25.25,25.25,25.19,25.21,43000.0,19.1767,19.1767,19.1312,19.1463,43000.0
2009-12-14 09:30:00,25.31,25.4,25.22,25.4,26100.0,19.2223,19.2906,19.1539,19.2906,26100.0
2009-12-14 10:00:00,25.39,25.4,25.17,25.23,14900.0,19.283,19.2906,19.116,19.1615,14900.0
2009-12-14 10:30:00,25.24,25.34,25.22,25.34,15600.0,19.1691,19.2451,19.1539,19.2451,15600.0
2009-12-14 11:00:00,25.34,25.44,25.33,25.42,28300.0,19.2451,19.321,19.2375,19.3058,28300.0
2009-12-14 11:30:00,25.41,25.42,25.31,25.31,15600.0,19.2982,19.3058,19.2223,19.2223,15600.0
2009-12-14 12:00:00,25.31,25.37,25.31,25.36,7300.0,19.2223,19.2679,19.2223,19.2603,7300.0
2009-12-14 12:30:00,25.37,25.45,25.35,25.44,39500.0,19.2679,19.3286,19.2527,19.321,39500.0
2009-12-14 13:00:00,25.44,25.47,25.42,25.44,14100.0,19.321,19.3438,19.3058,19.321,14100.0
2009-12-14 13:30:00,25.44,25.49,25.44,25.49,28300.0,19.321,19.359,19.321,19.359,28300.0
2009-12-14 14:00:00,25.49,25.53,25.46,25.5,46400.0,19.359,19.3894,19.3362,19.3666,46400.0
2009-12-14 14:30:00,25.5,25.53,25.48,25.49,51400.0,19.3666,19.3894,19.3514,19.359,51400.0
2009-12-14 15:00:00,25.49,25.51,25.47,25.5,34200.0,19.359,19.3742,19.3438,19.3666,34200.0
2009-12-14 15:30:00,25.5,25.54,25.49,25.51,68300.0,19.3666,19.397,19.359,19.3742,68300.0
2009-12-15 09:30:00,25.52,25.59,25.46,25.53,20600.0,19.3818,19.4349,19.3362,19.3894,20600.0
2009-12-15 10:00:00,25.53,25.69,25.5,25.69,29400.0,19.3894,19.5109,19.3666,19.5109,29400.0
2009-12-15 10:30:00,25.68,25.82,25.64,25.8,24100.0,19.5033,19.6096,19.4729,19.5944,24100.0
2009-12-15 11:00:00,25.79,25.8,25.64,25.64,18400.0,19.5868,19.5944,19.4729,19.4729,18400.0
2009-12-15 11:30:00,25.65,25.7,25.63,25.66,44300.0,19.4805,19.5185,19.4653,19.4881,44300.0
2009-12-15 12:00:00,25.66,25.75,25.66,25.71,24300.0,19.4881,19.5565,19.4881,19.5261,24300.0
2009-12-15 12:30:00,25.7,25.7,25.64,25.66,16800.0,19.5185,19.5185,19.4729,19.4881,16800.0
2009-12-15 13:00:00,25.67,25.67,25.61,25.62,14000.0,19.4957,19.4957,19.4501,19.4577,14000.0
2009-12-15 13:30:00,25.63,25.7,25.58,25.66,17200.0,19.4653,19.5185,19.4273,19.4881,17200.0
2009-12-15 14:00:00,25.66,25.69,25.59,25.65,27500.0,19.4881,19.5109,19.4349,19.4805,27500.0
2009-12-15 14:30:00,25.65,25.66,25.6,25.6,13200.0,19.4805,19.4881,19.4425,19.4425,13200.0
2009-12-15 15:00:00,25.6,25.61,25.5,25.51,25600.0,19.4425,19.4501,19.3666,19.3742,25600.0
2009-12-15 15:30:00,25.5,25.52,25.42,25.42,104000.0,19.3666,19.3818,19.3058,19.3058,104000.0
2009-12-16 09:30:00,25.65,25.69,25.57,25.66,18500.0,19.4805,19.5109,19.4198,19.4881,18500.0
2009-12-16 10:00:00,25.65,25.66,25.41,25.41,23700.0,19.4805,19.4881,19.2982,19.2982,23700.0
2009-12-16 10:30:00,25.41,25.48,25.41,25.43,16300.0,19.2982,19.3514,19.2982,19.3134,16300.0
2009-12-16 11:00:00,25.43,25.45,25.42,25.43,9200.0,19.3134,19.3286,19.3058,19.3134,9200.0
2009-12-16 11:30:00,25.43,25.45,25.4,25.41,21400.0,19.3134,19.3286,19.2906,19.2982,21400.0
2009-12-16 12:00:00,25.41,25.42,25.34,25.35,22200.0,19.2982,19.3058,19.2451,19.2527,22200.0
2009-12-16 12:30:00,25.35,25.35,25.32,25.32,27400.0,19.2527,19.2527,19.2299,19.2299,27400.0
2009-12-16 13:00:00,25.31,25.34,25.28,25.32,43200.0,19.2223,19.2451,19.1995,19.2299,43200.0
2009-12-16 13:30:00,25.32,25.32,25.14,25.17,33200.0,19.2299,19.2299,19.0932,19.116,33200.0
2009-12-16 14:00:00,25.17,25.19,25.01,25.05,69700.0,19.116,19.1312,18.9944,19.0248,69700.0
2009-12-16 14:30:00,25.07,25.11,25.05,25.09,68500.0,19.04,19.0704,19.0248,19.0552,68500.0
2009-12-16 15:00:00,25.09,25.19,25.06,25.1,84400.0,19.0552,19.1312,19.0324,19.0628,84400.0
2009-12-16 15:30:00,25.1,25.19,25.03,25.15,118200.0,19.0628,19.1312,19.0096,19.1008,118200.0
2009-12-17 09:30:00,25.12,25.34,25.03,25.03,26100.0,19.078,19.2451,19.0096,19.0096,26100.0
2009-12-17 10:00:00,25.06,25.1,24.97,25.04,24300.0,19.0324,19.0628,18.9641,19.0172,24300.0
2009-12-17 10:30:00,25.03,25.04,24.93,25.01,28700.0,19.0096,19.0172,18.9337,18.9944,28700.0
2009-12-17 11:00:00,25.01,25.02,24.93,24.96,25100.0,18.9944,19.002,18.9337,18.9565,25100.0
2009-12-17 11:30:00,24.97,24.97,24.9,24.92,17900.0,18.9641,18.9641,18.9109,18.9261,17900.0
2009-12-17 12:00:00,24.92,24.95,24.91,24.95,13600.0,18.9261,18.9489,18.9185,18.9489,13600.0
2009-12-17 12:30:00,24.94,25.0,24.9,24.95,37500.0,18.9413,18.9869,18.9109,18.9489,37500.0
2009-12-17 13:00:00,24.96,25.04,24.94,25.03,22500.0,18.9565,19.0172,18.9413,19.0096,22500.0
2009-12-17 13:30:00,25.02,25.13,25.02,25.11,14900.0,19.002,19.0856,19.002,19.0704,14900.0
2009-12-17 14:00:00,25.13,25.13,25.04,25.05,14900.0,19.0856,19.0856,19.0172,19.0248,14900.0
2009-12-17 14:30:00,25.05,25.05,24.97,25.01,30200.0,19.0248,19.0248,18.9641,18.9944,30200.0
2009-12-17 15:00:00,25.03,25.13,25.02,25.13,32300.0,19.0096,19.0856,19.002,19.0856,32300.0
2009-12-17 15:30:00,25.12,25.19,25.04,25.05,86600.0,19.078,19.1312,19.0172,19.0248,86600.0
2009-12-18 09:30:00,25.22,25.3,25.05,25.19,142200.0,19.1539,19.2147,19.0248,19.1312,142200.0
2009-12-18 10:00:00,25.16,25.26,25.14,25.25,15500.0,19.1084,19.1843,19.0932,19.1767,15500.0
2009-12-18 10:30:00,25.2,25.24,25.12,25.16,24900.0,19.1387,19.1691,19.078,19.1084,24900.0
2009-12-18 11:00:00,25.16,25.18,25.07,25.07,13300.0,19.1084,19.1236,19.04,19.04,13300.0
2009-12-18 11:30:00,25.08,25.1,25.05,25.1,8600.0,19.0476,19.0628,19.0248,19.0628,8600.0
2009-12-18 12:00:00,25.08,25.11,25.06,25.09,16300.0,19.0476,19.0704,19.0324,19.0552,16300.0
2009-12-18 12:30:00,25.07,25.27,25.07,25.26,16600.0,19.04,19.1919,19.04,19.1843,16600.0
2009-12-18 13:00:00,25.26,25.32,25.24,25.32,18000.0,19.1843,19.2299,19.1691,19.2299,18000.0
2009-12-18 13:30:00,25.32,25.36,25.2,25.21,31800.0,19.2299,19.2603,19.1387,19.1463,31800.0
2009-12-18 14:00:00,25.23,25.31,25.21,25.22,12100.0,19.1615,19.2223,19.1463,19.1539,12100.0
2009-12-18 14:30:00,25.21,25.22,25.16,25.19,15900.0,19.1463,19.1539,19.1084,19.1312,15900.0
2009-12-18 15:00:00,25.18,25.21,25.13,25.14,25700.0,19.1236,19.1463,19.0856,19.0932,25700.0
2009-12-18 15:30:00,25.14,25.29,25.14,25.29,141600.0,19.0932,19.2071,19.0932,19.2071,141600.0
2009-12-21 09:30:00,25.34,25.48,25.27,25.45,38400.0,19.2451,19.3514,19.1919,19.3286,38400.0
2009-12-21 10:00:00,25.45,25.55,25.44,25.48,32600.0,19.3286,19.4046,19.321,19.3514,32600.0
2009-12-21 10:30:00,25.49,25.5,25.48,25.49,25000.0,19.359,19.3666,19.3514,19.359,25000.0
2009-12-21 11:00:00,25.5,25.59,25.49,25.56,36300.0,19.3666,19.4349,19.359,19.4122,36300.0
2009-12-21 11:30:00,25.56,25.59,25.51,25.55,16600.0,19.4122,19.4349,19.3742,19.4046,16600.0
2009-12-21 12:00:00,25.55,25.56,25.48,25.48,35900.0,19.4046,19.4122,19.3514,19.3514,35900.0
2009-12-21 12:30:00,25.49,25.56,25.46,25.54,36000.0,19.359,19.4122,19.3362,19.397,36000.0
2009-12-21 13:00:00,25.55,25.57,25.52,25.57,19200.0,19.4046,19.4198,19.3818,19.4198,19200.0
2009-12-21 13:30:00,25.56,25.61,25.56,25.6,47000.0,19.4122,19.4501,19.4122,19.4425,47000.0
2009-12-21 14:00:00,25.6,25.62,25.58,25.61,18400.0,19.4425,19.4577,19.4273,19.4501,18400.0
2009-12-21 14:30:00,25.62,25.69,25.59,25.66,13900.0,19.4577,19.5109,19.4349,19.4881,13900.0
2009-12-21 15:00:00,25.66,25.66,25.59,25.62,20800.0,19.4881,19.4881,19.4349,19.4577,20800.0
2009-12-21 15:30:00,25.61,25.72,25.61,25.7,75400.0,19.4501,19.5337,19.4501,19.5185,75400.0
2009-12-22 09:30:00,25.8,25.95,25.7,25.86,19500.0,19.5944,19.7084,19.5185,19.64,19500.0
2009-12-22 10:00:00,25.86,25.92,25.86,25.92,14400.0,19.64,19.6856,19.64,19.6856,14400.0
2009-12-22 10:30:00,25.91,25.91,25.74,25.82,18500.0,19.678,19.678,19.5489,19.6096,18500.0
2009-12-22 11:00:00,25.82,25.88,25.82,25.85,16400.0,19.6096,19.6552,19.6096,19.6324,16400.0
2009-12-22 11:30:00,25.86,25.92,25.85,25.9,21300.0,19.64,19.6856,19.6324,19.6704,21300.0
2009-12-22 12:00:00,25.92,25.95,25.91,25.95,14600.0,19.6856,19.7084,19.678,19.7084,14600.0
2009-12-22 12:30:00,25.95,26.08,25.94,26.08,23300.0,19.7084,19.8071,19.7008,19.8071,23300.0
2009-12-22 13:00:00,26.07,26.2,26.06,26.11,16200.0,19.7995,19.8982,19.7919,19.8299,16200.0
2009-12-22 13:30:00,26.12,26.15,26.07,26.08,13900.0,19.8375,19.8603,19.7995,19.8071,13900.0
2009-12-22 14:00:00,26.08,26.16,26.02,26.14,28000.0,19.8071,19.8678,19.7615,19.8527,28000.0
2009-12-22 14:30:00,26.13,26.16,26.07,26.13,26200.0,19.8451,19.8678,19.7995,19.8451,26200.0
2009-12-22 15:00:00,26.13,26.14,26.08,26.14,43800.0,19.8451,19.8527,19.8071,19.8527,43800.0
2009-12-22 15:30:00,26.13,26.25,26.12,26.2,143300.0,19.8451,19.9362,19.8375,19.8982,143300.0
2009-12-23 09:30:00,26.26,26.5,26.21,26.45,26400.0,19.9438,20.1261,19.9058,20.0881,26400.0
2009-12-23 10:00:00,26.45,26.62,26.31,26.41,43600.0,20.0881,20.2172,19.9818,20.0577,43600.0
2009-12-23 10:30:00,26.41,26.59,26.38,26.43,42200.0,20.0577,20.1944,20.0349,20.0729,42200.0
2009-12-23 11:00:00,26.44,26.49,26.41,26.44,10300.0,20.0805,20.1185,20.0577,20.0805,10300.0
2009-12-23 11:30:00,26.44,26.46,26.32,26.39,32000.0,20.0805,20.0957,19.9894,20.0425,32000.0
2009-12-23 12:00:00,26.39,26.46,26.36,26.41,18100.0,20.0425,20.0957,20.0197,20.0577,18100.0
2009-12-23 12:30:00,26.4,26.48,26.4,26.44,8000.0,20.0501,20.1109,20.0501,20.0805,8000.0
2009-12-23 13:00:00,26.44,26.47,26.4,26.45,9600.0,20.0805,20.1033,20.0501,20.0881,9600.0
2009-12-23 13:30:00,26.45,26.57,26.45,26.45,28900.0,20.0881,20.1792,20.0881,20.0881,28900.0
2009-12-23 14:00:00,26.44,26.47,26.41,26.47,15200.0,20.0805,20.1033,20.0577,20.1033,15200.0
2009-12-23 14:30:00,26.48,26.61,26.48,26.61,13300.0,20.1109,20.2096,20.1109,20.2096,13300.0
2009-12-23 15:00:00,26.6,26.6,26.53,26.56,30700.0,20.202,20.202,20.1489,20.1716,30700.0
2009-12-23 15:30:00,26.55,26.61,26.46,26.52,97600.0,20.164,20.2096,20.0957,20.1413,97600.0
2009-12-24 09:30:00,26.52,26.61,26.48,26.55,13400.0,20.1413,20.2096,20.1109,20.164,13400.0
2009-12-24 10:00:00,26.54,26.66,26.54,26.61,14800.0,20.1564,20.2476,20.1564,20.2096,14800.0
2009-12-24 10:30:00,26.61,26.65,26.52,26.54,23100.0,20.2096,20.24,20.1413,20.1564,23100.0
2009-12-24 11:00:00,26.55,26.63,26.54,26.63,4500.0,20.164,20.2248,20.1564,20.2248,4500.0
2009-12-24 11:30:00,26.62,26.65,26.58,26.65,14800.0,20.2172,20.24,20.1868,20.24,14800.0
2009-12-24 12:00:00,26.65,26.7,26.65,26.67,13600.0,20.24,20.278,20.24,20.2552,13600.0
2009-12-24 12:30:00,26.67,26.76,26.65,26.7,42600.0,20.2552,20.3235,20.24,20.278,42600.0
2009-12-28 09:30:00,26.8,26.82,26.5,26.58,16700.0,20.3539,20.3691,20.1261,20.1868,16700.0
2009-12-28 10:00:00,26.58,26.58,26.38,26.49,30300.0,20.1868,20.1868,20.0349,20.1185,30300.0
2009-12-28 10:30:00,26.52,26.6,26.49,26.52,14200.0,20.1413,20.202,20.1185,20.1413,14200.0
2009-12-28 11:00:00,26.51,26.55,26.49,26.54,11900.0,20.1337,20.164,20.1185,20.1564,11900.0
2009-12-28 11:30:00,26.56,26.65,26.52,26.56,23600.0,20.1716,20.24,20.1413,20.1716,23600.0
2009-12-28 12:00:00,26.53,26.59,26.52,26.52,4100.0,20.1489,20.1944,20.1413,20.1413,4100.0
2009-12-28 12:30:00,26.53,26.56,26.5,26.54,23500.0,20.1489,20.1716,20.1261,20.1564,23500.0
2009-12-28 13:00:00,26.53,26.62,26.53,26.6,15500.0,20.1489,20.2172,20.1489,20.202,15500.0
2009-12-28 13:30:00,26.6,26.7,26.54,26.7,22900.0,20.202,20.278,20.1564,20.278,22900.0
2009-12-28 14:00:00,26.72,26.73,26.66,26.69,45700.0,20.2932,20.3007,20.2476,20.2704,45700.0
2009-12-28 14:30:00,26.7,26.74,26.64,26.64,14900.0,20.278,20.3083,20.2324,20.2324,14900.0
2009-12-28 15:00:00,26.65,26.71,26.62,26.69,34800.0,20.24,20.2856,20.2172,20.2704,34800.0
2009-12-28 15:30:00,26.68,26.75,26.66,26.75,53800.0,20.2628,20.3159,20.2476,20.3159,53800.0
2009-12-29 09:30:00,26.75,26.75,26.59,26.72,12900.0,20.3159,20.3159,20.1944,20.2932,12900.0
2009-12-29 10:00:00,26.71,26.75,26.64,26.75,19000.0,20.2856,20.3159,20.2324,20.3159,19000.0
2009-12-29 10:30:00,26.74,26.75,26.66,26.68,18000.0,20.3083,20.3159,20.2476,20.2628,18000.0
2009-12-29 11:00:00,26.69,26.75,26.67,26.75,12800.0,20.2704,20.3159,20.2552,20.3159,12800.0
2009-12-29 11:30:00,26.74,26.75,26.7,26.72,12500.0,20.3083,20.3159,20.278,20.2932,12500.0
2009-12-29 12:00:00,26.72,26.73,26.7,26.73,5900.0,20.2932,20.3007,20.278,20.3007,5900.0
2009-12-29 12:30:00,26.73,26.75,26.67,26.75,27000.0,20.3007,20.3159,20.2552,20.3159,27000.0
2009-12-29 13:00:00,26.73,26.75,26.71,26.73,25000.0,20.3007,20.3159,20.2856,20.3007,25000.0
2009-12-29 13:30:00,26.71,26.74,26.71,26.73,7900.0,20.2856,20.3083,20.2856,20.3007,7900.0
2009-12-29 14:00:00,26.74,26.86,26.73,26.85,20100.0,20.3083,20.3995,20.3007,20.3919,20100.0
2009-12-29 14:30:00,26.85,26.85,26.81,26.84,11000.0,20.3919,20.3919,20.3615,20.3843,11000.0
2009-12-29 15:00:00,26.83,26.88,26.82,26.87,25200.0,20.3767,20.4147,20.3691,20.4071,25200.0
2009-12-29 15:30:00,26.87,26.91,26.86,26.91,60500.0,20.4071,20.4375,20.3995,20.4375,60500.0
2009-12-30 09:30:00,26.88,27.0,26.76,26.89,38500.0,20.4147,20.5058,20.3235,20.4223,38500.0
2009-12-30 10:00:00,26.88,26.95,26.88,26.94,13500.0,20.4147,20.4678,20.4147,20.4602,13500.0
2009-12-30 10:30:00,26.94,26.95,26.86,26.87,23500.0,20.4602,20.4678,20.3995,20.4071,23500.0
2009-12-30 11:00:00,26.88,26.9,26.85,26.85,17200.0,20.4147,20.4299,20.3919,20.3919,17200.0
2009-12-30 11:30:00,26.85,26.96,26.85,26.94,21900.0,20.3919,20.4754,20.3919,20.4602,21900.0
2009-12-30 12:00:00,26.95,27.15,26.95,27.14,34100.0,20.4678,20.6197,20.4678,20.6121,34100.0
2009-12-30 12:30:00,27.14,27.15,27.05,27.06,21000.0,20.6121,20.6197,20.5438,20.5514,21000.0
2009-12-30 13:00:00,27.06,27.09,27.05,27.05,18900.0,20.5514,20.5742,20.5438,20.5438,18900.0
2009-12-30 13:30:00,27.06,27.08,27.05,27.06,11300.0,20.5514,20.5666,20.5438,20.5514,11300.0
2009-12-30 14:00:00,27.06,27.11,27.02,27.06,25700.0,20.5514,20.5893,20.521,20.5514,25700.0
2009-12-30 14:30:00,27.06,27.15,27.06,27.12,42600.0,20.5514,20.6197,20.5514,20.5969,42600.0
2009-12-30 15:00:00,27.12,27.13,27.03,27.03,46000.0,20.5969,20.6045,20.5286,20.5286,46000.0
2009-12-30 15:30:00,27.03,27.13,27.02,27.11,65000.0,20.5286,20.6045,20.521,20.5893,65000.0
2009-12-31 09:30:00,27.0,27.2,27.0,27.19,25000.0,20.5058,20.6577,20.5058,20.6501,25000.0
2009-12-31 10:00:00,27.19,27.19,27.08,27.08,12900.0,20.6501,20.6501,20.5666,20.5666,12900.0
2009-12-31 10:30:00,27.09,27.13,27.08,27.08,7500.0,20.5742,20.6045,20.5666,20.5666,7500.0
2009-12-31 11:00:00,27.07,27.09,26.95,26.96,12700.0,20.559,20.5742,20.4678,20.4754,12700.0
2009-12-31 11:30:00,26.95,27.1,26.94,27.05,18700.0,20.4678,20.5818,20.4602,20.5438,18700.0
2009-12-31 12:00:00,27.05,27.05,26.91,26.93,13500.0,20.5438,20.5438,20.4375,20.4526,13500.0
2009-12-31 12:30:00,26.94,26.94,26.88,26.91,19000.0,20.4602,20.4602,20.4147,20.4375,19000.0
2009-12-31 13:00:00,26.9,26.9,26.86,26.88,10700.0,20.4299,20.4299,20.3995,20.4147,10700.0
2009-12-31 13:30:00,26.88,26.88,26.82,26.84,16000.0,20.4147,20.4147,20.3691,20.3843,16000.0
2009-12-31 14:00:00,26.84,26.85,26.79,26.8,19700.0,20.3843,20.3919,20.3463,20.3539,19700.0
2009-12-31 14:30:00,26.81,26.84,26.8,26.82,23600.0,20.3615,20.3843,20.3539,20.3691,23600.0
2009-12-31 15:00:00,26.83,26.85,26.77,26.78,29700.0,20.3767,20.3919,20.3311,20.3387,29700.0
2009-12-31 15:30:00,26.78,26.84,26.54,26.56,69600.0,20.3387,20.3843,20.1564,20.1716,69600.0
2010-01-04 09:30:00,26.94,27.16,26.84,27.16,59200.0,20.4602,20.6273,20.3843,20.6273,59200.0
2010-01-04 10:00:00,27.16,27.74,27.1,27.74,99800.0,20.6273,21.0678,20.5818,21.0678,99800.0
2010-01-04 10:30:00,27.71,27.98,27.71,27.89,101600.0,21.045,21.2501,21.045,21.1817,101600.0
2010-01-04 11:00:00,27.9,27.95,27.83,27.89,33800.0,21.1893,21.2273,21.1362,21.1817,33800.0
2010-01-04 11:30:00,27.88,27.9,27.83,27.86,54200.0,21.1741,21.1893,21.1362,21.159,54200.0
2010-01-04 12:00:00,27.86,27.91,27.78,27.87,28800.0,21.159,21.1969,21.0982,21.1665,28800.0
2010-01-04 12:30:00,27.86,27.91,27.85,27.89,32900.0,21.159,21.1969,21.1514,21.1817,32900.0
2010-01-04 13:00:00,27.88,27.89,27.83,27.88,21100.0,21.1741,21.1817,21.1362,21.1741,21100.0
2010-01-04 13:30:00,27.87,27.87,27.64,27.66,50500.0,21.1665,21.1665,20.9919,21.0071,50500.0
2010-01-04 14:00:00,27.65,27.65,27.56,27.6,19100.0,20.9995,20.9995,20.9311,20.9615,19100.0
2010-01-04 14:30:00,27.61,27.65,27.6,27.63,33900.0,20.9691,20.9995,20.9615,20.9843,33900.0
2010-01-04 15:00:00,27.63,27.7,27.62,27.67,47300.0,20.9843,21.0374,20.9767,21.0147,47300.0
2010-01-04 15:30:00,27.67,27.81,27.67,27.81,95000.0,21.0147,21.121,21.0147,21.121,95000.0
2010-01-05 09:30:00,27.65,27.81,27.55,27.77,28600.0,20.9995,21.121,20.9235,21.0906,28600.0
2010-01-05 10:00:00,27.74,27.98,27.72,27.92,41000.0,21.0678,21.2501,21.0526,21.2045,41000.0
2010-01-05 10:30:00,27.93,27.95,27.67,27.67,36700.0,21.2121,21.2273,21.0147,21.0147,36700.0
2010-01-05 11:00:00,27.67,27.67,27.34,27.43,55900.0,21.0147,21.0147,20.764,20.8324,55900.0
2010-01-05 11:30:00,27.44,27.44,27.13,27.19,57700.0,20.84,20.84,20.6045,20.6501,57700.0
2010-01-05 12:00:00,27.19,27.22,27.11,27.19,58500.0,20.6501,20.6729,20.5893,20.6501,58500.0
2010-01-05 12:30:00,27.19,27.28,27.01,27.05,58700.0,20.6501,20.7185,20.5134,20.5438,58700.0
2010-01-05 13:00:00,27.07,27.14,27.0,27.12,72400.0,20.559,20.6121,20.5058,20.5969,72400.0
2010-01-05 13:30:00,27.12,27.16,27.05,27.1,49400.0,20.5969,20.6273,20.5438,20.5818,49400.0
2010-01-05 14:00:00,27.11,27.17,27.1,27.13,24100.0,20.5893,20.6349,20.5818,20.6045,24100.0
2010-01-05 14:30:00,27.12,27.41,27.12,27.38,41300.0,20.5969,20.8172,20.5969,20.7944,41300.0
2010-01-05 15:00:00,27.37,27.43,27.26,27.27,46000.0,20.7868,20.8324,20.7033,20.7109,46000.0
2010-01-05 15:30:00,27.26,27.38,27.15,27.18,102400.0,20.7033,20.7944,20.6197,20.6425,102400.0
2010-01-06 09:30:00,27.22,27.44,27.22,27.37,50300.0,20.6729,20.84,20.6729,20.7868,50300.0
2010-01-06 10:00:00,27.37,27.37,26.91,27.06,78700.0,20.7868,20.7868,20.4375,20.5514,78700.0
2010-01-06 10:30:00,27.06,27.18,26.92,26.94,48500.0,20.5514,20.6425,20.445,20.4602,48500.0
2010-01-06 11:00:00,26.95,26.96,26.76,26.8,80700.0,20.4678,20.4754,20.3235,20.3539,80700.0
2010-01-06 11:30:00,26.81,26.84,26.66,26.66,64600.0,20.3615,20.3843,20.2476,20.2476,64600.0
2010-01-06 12:00:00,26.66,26.68,26.35,26.37,108000.0,20.2476,20.2628,20.0121,20.0273,108000.0
2010-01-06 12:30:00,26.36,26.53,26.3,26.47,92500.0,20.0197,20.1489,19.9742,20.1033,92500.0
2010-01-06 13:00:00,26.48,26.5,26.34,26.36,55300.0,20.1109,20.1261,20.0046,20.0197,55300.0
2010-01-06 13:30:00,26.36,26.37,26.12,26.19,85000.0,20.0197,20.0273,19.8375,19.8906,85000.0
2010-01-06 14:00:00,26.19,26.33,26.16,26.27,77000.0,19.8906,19.997,19.8678,19.9514,77000.0
2010-01-06 14:30:00,26.28,26.49,26.27,26.48,70300.0,19.959,20.1185,19.9514,20.1109,70300.0
2010-01-06 15:00:00,26.48,26.53,26.44,26.49,61700.0,20.1109,20.1489,20.0805,20.1185,61700.0
2010-01-06 15:30:00,26.5,26.59,26.49,26.54,102600.0,20.1261,20.1944,20.1185,20.1564,102600.0
2010-01-07 09:30:00,26.37,26.69,26.33,26.33,44100.0,20.0273,20.2704,19.997,19.997,44100.0
2010-01-07 10:00:00,26.33,26.83,26.33,26.81,32800.0,19.997,20.3767,19.997,20.3615,32800.0
2010-01-07 10:30:00,26.81,27.0,26.73,26.88,39500.0,20.3615,20.5058,20.3007,20.4147,39500.0
2010-01-07 11:00:00,26.88,27.08,26.87,27.08,24400.0,20.4147,20.5666,20.4071,20.5666,24400.0
2010-01-07 11:30:00,27.08,27.08,26.94,27.06,25800.0,20.5666,20.5666,20.4602,20.5514,25800.0
2010-01-07 12:00:00,27.06,27.06,26.94,26.98,24500.0,20.5514,20.5514,20.4602,20.4906,24500.0
2010-01-07 12:30:00,26.97,26.98,26.81,26.81,25500.0,20.483,20.4906,20.3615,20.3615,25500.0
2010-01-07 13:00:00,26.81,26.84,26.74,26.79,24800.0,20.3615,20.3843,20.3083,20.3463,24800.0
2010-01-07 13:30:00,26.79,26.79,26.72,26.73,19200.0,20.3463,20.3463,20.2932,20.3007,19200.0
2010-01-07 14:00:00,26.72,26.73,26.67,26.69,27000.0,20.2932,20.3007,20.2552,20.2704,27000.0
2010-01-07 14:30:00,26.7,26.73,26.67,26.72,33200.0,20.278,20.3007,20.2552,20.2932,33200.0
2010-01-07 15:00:00,26.72,26.73,26.65,26.73,30800.0,20.2932,20.3007,20.24,20.3007,30800.0
2010-01-07 15:30:00,26.72,26.72,26.56,26.63,127300.0,20.2932,20.2932,20.1716,20.2248,127300.0
2010-01-08 09:30:00,26.24,26.26,25.76,25.97,138000.0,19.9286,19.9438,19.5641,19.7235,138000.0
2010-01-08 10:00:00,25.95,26.06,25.9,26.04,44100.0,19.7084,19.7919,19.6704,19.7767,44100.0
2010-01-08 10:30:00,26.05,26.11,25.95,26.05,36300.0,19.7843,19.8299,19.7084,19.7843,36300.0
2010-01-08 11:00:00,26.06,26.16,26.03,26.11,27700.0,19.7919,19.8678,19.7691,19.8299,27700.0
2010-01-08 11:30:00,26.12,26.19,26.1,26.15,25000.0,19.8375,19.8906,19.8223,19.8603,25000.0
2010-01-08 12:00:00,26.14,26.19,26.1,26.14,32400.0,19.8527,19.8906,19.8223,19.8527,32400.0
2010-01-08 12:30:00,26.14,26.16,26.1,26.13,21100.0,19.8527,19.8678,19.8223,19.8451,21100.0
2010-01-08 13:00:00,26.14,26.32,26.13,26.32,18400.0,19.8527,19.9894,19.8451,19.9894,18400.0
2010-01-08 13:30:00,26.34,26.47,26.34,26.38,22100.0,20.0046,20.1033,20.0046,20.0349,22100.0
2010-01-08 14:00:00,26.37,26.42,26.35,26.4,21000.0,20.0273,20.0653,20.0121,20.0501,21000.0
2010-01-08 14:30:00,26.39,26.42,26.36,26.38,16400.0,20.0425,20.0653,20.0197,20.0349,16400.0
2010-01-08 15:00:00,26.38,26.47,26.36,26.47,41000.0,20.0349,20.1033,20.0197,20.1033,41000.0
2010-01-08 15:30:00,26.47,26.59,26.43,26.58,99800.0,20.1033,20.1944,20.0729,20.1868,99800.0
2010-01-11 09:30:00,26.7,26.99,26.68,26.73,42700.0,20.278,20.4982,20.2628,20.3007,42700.0
2010-01-11 10:00:00,26.68,26.77,26.62,26.72,28000.0,20.2628,20.3311,20.2172,20.2932,28000.0
2010-01-11 10:30:00,26.7,26.83,26.69,26.83,14500.0,20.278,20.3767,20.2704,20.3767,14500.0
2010-01-11 11:00:00,26.82,26.99,26.82,26.98,35100.0,20.3691,20.4982,20.3691,20.4906,35100.0
2010-01-11 11:30:00,26.99,27.04,26.91,27.04,32100.0,20.4982,20.5362,20.4375,20.5362,32100.0
2010-01-11 12:00:00,27.04,27.04,26.98,26.98,15400.0,20.5362,20.5362,20.4906,20.4906,15400.0
2010-01-11 12:30:00,26.99,26.99,26.81,26.84,22800.0,20.4982,20.4982,20.3615,20.3843,22800.0
2010-01-11 13:00:00,26.84,26.92,26.8,26.8,24500.0,20.3843,20.445,20.3539,20.3539,24500.0
2010-01-11 13:30:00,26.81,26.84,26.76,26.81,12500.0,20.3615,20.3843,20.3235,20.3615,12500.0
2010-01-11 14:00:00,26.8,26.83,26.77,26.8,28500.0,20.3539,20.3767,20.3311,20.3539,28500.0
2010-01-11 14:30:00,26.8,26.8,26.73,26.79,19900.0,20.3539,20.3539,20.3007,20.3463,19900.0
2010-01-11 15:00:00,26.76,26.86,26.76,26.85,24500.0,20.3235,20.3995,20.3235,20.3919,24500.0
2010-01-11 15:30:00,26.86,26.88,26.78,26.8,70300.0,20.3995,20.4147,20.3387,20.3539,70300.0
2010-01-12 09:30:00,26.77,26.77,26.34,26.37,39200.0,20.3311,20.3311,20.0046,20.0273,39200.0
2010-01-12 10:00:00,26.38,26.51,26.28,26.32,27700.0,20.0349,20.1337,19.959,19.9894,27700.0
2010-01-12 10:30:00,26.32,26.44,26.23,26.37,26500.0,19.9894,20.0805,19.921,20.0273,26500.0
2010-01-12 11:00:00,26.37,26.56,26.36,26.53,35800.0,20.0273,20.1716,20.0197,20.1489,35800.0
2010-01-12 11:30:00,26.53,26.54,26.25,26.27,87600.0,20.1489,20.1564,19.9362,19.9514,87600.0
2010-01-12 12:00:00,26.27,26.29,26.23,26.28,29100.0,19.9514,19.9666,19.921,19.959,29100.0
2010-01-12 12:30:00,26.27,26.36,26.26,26.34,27200.0,19.9514,20.0197,19.9438,20.0046,27200.0
2010-01-12 13:00:00,26.35,26.44,26.35,26.41,26700.0,20.0121,20.0805,20.0121,20.0577,26700.0
2010-01-12 13:30:00,26.43,26.44,26.39,26.4,12400.0,20.0729,20.0805,20.0425,20.0501,12400.0
2010-01-12 14:00:00,26.4,26.4,26.2,26.22,24800.0,20.0501,20.0501,19.8982,19.9134,24800.0
2010-01-12 14:30:00,26.21,26.25,26.15,26.25,54500.0,19.9058,19.9362,19.8603,19.9362,54500.0
2010-01-12 15:00:00,26.25,26.26,26.13,26.13,49500.0,19.9362,19.9438,19.8451,19.8451,49500.0
2010-01-12 15:30:00,26.13,26.18,26.05,26.16,130900.0,19.8451,19.883,19.7843,19.8678,130900.0
2010-01-13 09:30:00,26.1,26.29,25.82,25.93,36600.0,19.8223,19.9666,19.6096,19.6932,36600.0
2010-01-13 10:00:00,25.94,25.96,25.86,25.95,21000.0,19.7008,19.716,19.64,19.7084,21000.0
2010-01-13 10:30:00,25.95,26.15,25.95,26.15,17100.0,19.7084,19.8603,19.7084,19.8603,17100.0
2010-01-13 11:00:00,26.14,26.23,26.1,26.11,21700.0,19.8527,19.921,19.8223,19.8299,21700.0
2010-01-13 11:30:00,26.08,26.09,25.9,25.93,15200.0,19.8071,19.8147,19.6704,19.6932,15200.0
2010-01-13 12:00:00,25.93,26.29,25.93,26.27,17200.0,19.6932,19.9666,19.6932,19.9514,17200.0
2010-01-13 12:30:00,26.27,26.37,26.16,26.16,23000.0,19.9514,20.0273,19.8678,19.8678,23000.0
2010-01-13 13:00:00,26.15,26.19,26.12,26.16,12400.0,19.8603,19.8906,19.8375,19.8678,12400.0
2010-01-13 13:30:00,26.17,26.22,26.15,26.16,16800.0,19.8754,19.9134,19.8603,19.8678,16800.0
2010-01-13 14:00:00,26.17,26.29,26.17,26.25,18900.0,19.8754,19.9666,19.8754,19.9362,18900.0
2010-01-13 14:30:00,26.26,26.35,26.25,26.35,12300.0,19.9438,20.0121,19.9362,20.0121,12300.0
2010-01-13 15:00:00,26.35,26.38,26.33,26.34,15600.0,20.0121,20.0349,19.997,20.0046,15600.0
2010-01-13 15:30:00,26.33,26.39,26.26,26.26,48800.0,19.997,20.0425,19.9438,19.9438,48800.0
2010-01-14 09:30:00,26.13,26.42,26.13,26.29,15700.0,19.8451,20.0653,19.8451,19.9666,15700.0
2010-01-14 10:00:00,26.29,26.38,26.27,26.28,24000.0,19.9666,20.0349,19.9514,19.959,24000.0
2010-01-14 10:30:00,26.29,26.36,26.27,26.28,22100.0,19.9666,20.0197,19.9514,19.959,22100.0
2010-01-14 11:00:00,26.27,26.41,26.27,26.37,15700.0,19.9514,20.0577,19.9514,20.0273,15700.0
2010-01-14 11:30:00,26.37,26.43,26.36,26.39,12200.0,20.0273,20.0729,20.0197,20.0425,12200.0
2010-01-14 12:00:00,26.4,26.4,26.33,26.36,12400.0,20.0501,20.0501,19.997,20.0197,12400.0
2010-01-14 12:30:00,26.36,26.39,26.22,26.27,25700.0,20.0197,20.0425,19.9134,19.9514,25700.0
2010-01-14 13:00:00,26.27,26.31,26.25,26.27,11900.0,19.9514,19.9818,19.9362,19.9514,11900.0
2010-01-14 13:30:00,26.27,26.38,26.27,26.27,24600.0,19.9514,20.0349,19.9514,19.9514,24600.0
2010-01-14 14:00:00,26.26,26.27,26.25,26.26,11300.0,19.9438,19.9514,19.9362,19.9438,11300.0
2010-01-14 14:30:00,26.25,26.34,26.25,26.27,22800.0,19.9362,20.0046,19.9362,19.9514,22800.0
2010-01-14 15:00:00,26.28,26.33,26.26,26.31,21200.0,19.959,19.997,19.9438,19.9818,21200.0
2010-01-14 15:30:00,26.31,26.32,26.21,26.21,61000.0,19.9818,19.9894,19.9058,19.9058,61000.0
2010-01-15 09:30:00,26.34,26.34,25.91,25.93,62500.0,20.0046,20.0046,19.678,19.6932,62500.0
2010-01-15 10:00:00,25.93,26.01,25.76,25.87,39100.0,19.6932,19.7539,19.5641,19.6476,39100.0
2010-01-15 10:30:00,25.87,25.88,25.71,25.8,25400.0,19.6476,19.6552,19.5261,19.5944,25400.0
2010-01-15 11:00:00,25.81,25.87,25.8,25.84,20100.0,19.602,19.6476,19.5944,19.6248,20100.0
2010-01-15 11:30:00,25.84,25.87,25.83,25.84,21900.0,19.6248,19.6476,19.6172,19.6248,21900.0
2010-01-15 12:00:00,25.84,25.86,25.79,25.79,12500.0,19.6248,19.64,19.5868,19.5868,12500.0
2010-01-15 12:30:00,25.79,25.82,25.79,25.81,9400.0,19.5868,19.6096,19.5868,19.602,9400.0
2010-01-15 13:00:00,25.81,25.81,25.78,25.81,27000.0,19.602,19.602,19.5792,19.602,27000.0
2010-01-15 13:30:00,25.8,25.81,25.78,25.81,36100.0,19.5944,19.602,19.5792,19.602,36100.0
2010-01-15 14:00:00,25.81,25.81,25.78,25.79,16300.0,19.602,19.602,19.5792,19.5868,16300.0
2010-01-15 14:30:00,25.81,25.81,25.71,25.72,66800.0,19.602,19.602,19.5261,19.5337,66800.0
2010-01-15 15:00:00,25.71,25.73,25.69,25.73,50700.0,19.5261,19.5413,19.5109,19.5413,50700.0
2010-01-15 15:30:00,25.72,25.77,25.67,25.69,119500.0,19.5337,19.5716,19.4957,19.5109,119500.0
2010-01-19 09:30:00,25.79,25.99,25.68,25.8,46100.0,19.5868,19.7387,19.5033,19.5944,46100.0
2010-01-19 10:00:00,25.79,25.97,25.77,25.9,39500.0,19.5868,19.7235,19.5716,19.6704,39500.0
2010-01-19 10:30:00,25.91,26.24,25.91,26.24,26200.0,19.678,19.9286,19.678,19.9286,26200.0
2010-01-19 11:00:00,26.25,26.3,26.14,26.2,37700.0,19.9362,19.9742,19.8527,19.8982,37700.0
2010-01-19 11:30:00,26.2,26.2,26.05,26.12,21900.0,19.8982,19.8982,19.7843,19.8375,21900.0
2010-01-19 12:00:00,26.13,26.22,26.12,26.22,8100.0,19.8451,19.9134,19.8375,19.9134,8100.0
2010-01-19 12:30:00,26.22,26.23,26.17,26.22,15300.0,19.9134,19.921,19.8754,19.9134,15300.0
2010-01-19 13:00:00,26.21,26.23,26.19,26.23,11000.0,19.9058,19.921,19.8906,19.921,11000.0
2010-01-19 13:30:00,26.23,26.26,26.13,26.19,27200.0,19.921,19.9438,19.8451,19.8906,27200.0
2010-01-19 14:00:00,26.2,26.2,26.17,26.2,22000.0,19.8982,19.8982,19.8754,19.8982,22000.0
2010-01-19 14:30:00,26.19,26.19,26.11,26.14,19000.0,19.8906,19.8906,19.8299,19.8527,19000.0
2010-01-19 15:00:00,26.13,26.16,26.05,26.16,48500.0,19.8451,19.8678,19.7843,19.8678,48500.0
2010-01-19 15:30:00,26.15,26.26,26.11,26.24,96800.0,19.8603,19.9438,19.8299,19.9286,96800.0
2010-01-20 09:30:00,26.13,26.13,25.84,25.95,43200.0,19.8451,19.8451,19.6248,19.7084,43200.0
2010-01-20 10:00:00,25.97,26.14,25.97,26.01,49300.0,19.7235,19.8527,19.7235,19.7539,49300.0
2010-01-20 10:30:00,26.02,26.15,26.01,26.12,26000.0,19.7615,19.8603,19.7539,19.8375,26000.0
2010-01-20 11:00:00,26.14,26.15,25.96,26.13,30700.0,19.8527,19.8603,19.716,19.8451,30700.0
2010-01-20 11:30:00,26.14,26.19,26.11,26.14,14400.0,19.8527,19.8906,19.8299,19.8527,14400.0
2010-01-20 12:00:00,26.14,26.14,26.1,26.11,9400.0,19.8527,19.8527,19.8223,19.8299,9400.0
2010-01-20 12:30:00,26.1,26.12,26.1,26.11,10200.0,19.8223,19.8375,19.8223,19.8299,10200.0
2010-01-20 13:00:00,26.1,26.11,25.95,26.03,25500.0,19.8223,19.8299,19.7084,19.7691,25500.0
2010-01-20 13:30:00,26.01,26.08,25.99,26.07,10000.0,19.7539,19.8071,19.7387,19.7995,10000.0
2010-01-20 14:00:00,26.07,26.09,25.98,26.07,20700.0,19.7995,19.8147,19.7311,19.7995,20700.0
2010-01-20 14:30:00,26.05,26.14,25.97,26.14,11400.0,19.7843,19.8527,19.7235,19.8527,11400.0
2010-01-20 15:00:00,26.13,26.14,26.03,26.1,16100.0,19.8451,19.8527,19.7691,19.8223,16100.0
2010-01-20 15:30:00,26.11,26.17,26.08,26.1,54600.0,19.8299,19.8754,19.8071,19.8223,54600.0
2010-01-21 09:30:00,26.2,26.29,26.15,26.28,17700.0,19.8982,19.9666,19.8603,19.959,17700.0
2010-01-21 10:00:00,26.29,26.48,26.12,26.14,28300.0,19.9666,20.1109,19.8375,19.8527,28300.0
2010-01-21 10:30:00,26.11,26.13,25.96,26.07,21100.0,19.8299,19.8451,19.716,19.7995,21100.0
2010-01-21 11:00:00,26.01,26.03,25.85,25.86,29900.0,19.7539,19.7691,19.6324,19.64,29900.0
2010-01-21 11:30:00,25.86,25.92,25.71,25.75,31900.0,19.64,19.6856,19.5261,19.5565,31900.0
2010-01-21 12:00:00,25.77,25.93,25.73,25.77,20000.0,19.5716,19.6932,19.5413,19.5716,20000.0
2010-01-21 12:30:00,25.77,25.92,25.77,25.89,12400.0,19.5716,19.6856,19.5716,19.6628,12400.0
2010-01-21 13:00:00,25.9,25.9,25.69,25.69,26000.0,19.6704,19.6704,19.5109,19.5109,26000.0
2010-01-21 13:30:00,25.71,25.77,25.65,25.77,25400.0,19.5261,19.5716,19.4805,19.5716,25400.0
2010-01-21 14:00:00,25.77,25.87,25.71,25.87,28800.0,19.5716,19.6476,19.5261,19.6476,28800.0
2010-01-21 14:30:00,25.86,25.97,25.84,25.97,21500.0,19.64,19.7235,19.6248,19.7235,21500.0
2010-01-21 15:00:00,25.97,25.97,25.78,25.79,38900.0,19.7235,19.7235,19.5792,19.5868,38900.0
2010-01-21 15:30:00,25.79,25.83,25.64,25.68,58400.0,19.5868,19.6172,19.4729,19.5033,58400.0
2010-01-22 09:30:00,25.8,25.8,25.53,25.73,21800.0,19.5944,19.5944,19.3894,19.5413,21800.0
2010-01-22 10:00:00,25.77,25.78,25.52,25.72,11300.0,19.5716,19.5792,19.3818,19.5337,11300.0
2010-01-22 10:30:00,25.74,25.75,25.55,25.62,17800.0,19.5489,19.5565,19.4046,19.4577,17800.0
2010-01-22 11:00:00,25.65,25.79,25.63,25.77,25500.0,19.4805,19.5868,19.4653,19.5716,25500.0
2010-01-22 11:30:00,25.76,25.79,25.74,25.78,24700.0,19.5641,19.5868,19.5489,19.5792,24700.0
2010-01-22 12:00:00,25.79,25.82,25.75,25.76,9200.0,19.5868,19.6096,19.5565,19.5641,9200.0
2010-01-22 12:30:00,25.77,25.77,25.67,25.69,10800.0,19.5716,19.5716,19.4957,19.5109,10800.0
2010-01-22 13:00:00,25.66,25.66,25.54,25.61,11000.0,19.4881,19.4881,19.397,19.4501,11000.0
2010-01-22 13:30:00,25.62,25.63,25.5,25.53,32900.0,19.4577,19.4653,19.3666,19.3894,32900.0
2010-01-22 14:00:00,25.55,25.56,25.48,25.48,38800.0,19.4046,19.4122,19.3514,19.3514,38800.0
2010-01-22 14:30:00,25.48,25.51,25.4,25.43,26300.0,19.3514,19.3742,19.2906,19.3134,26300.0
2010-01-22 15:00:00,25.43,25.45,25.26,25.3,62500.0,19.3134,19.3286,19.1843,19.2147,62500.0
2010-01-22 15:30:00,25.31,25.31,25.15,25.15,95300.0,19.2223,19.2223,19.1008,19.1008,95300.0
2010-01-25 09:30:00,25.32,25.4,25.16,25.25,32800.0,19.2299,19.2906,19.1084,19.1767,32800.0
2010-01-25 10:00:00,25.25,25.31,25.15,25.17,37800.0,19.1767,19.2223,19.1008,19.116,37800.0
2010-01-25 10:30:00,25.15,25.27,25.15,25.2,38600.0,19.1008,19.1919,19.1008,19.1387,38600.0
2010-01-25 11:00:00,25.2,25.25,24.89,24.91,57600.0,19.1387,19.1767,18.9033,18.9185,57600.0
2010-01-25 11:30:00,24.91,25.08,24.88,25.05,27600.0,18.9185,19.0476,18.8957,19.0248,27600.0
2010-01-25 12:00:00,25.04,25.23,25.03,25.22,19000.0,19.0172,19.1615,19.0096,19.1539,19000.0
2010-01-25 12:30:00,25.21,25.23,25.12,25.23,14800.0,19.1463,19.1615,19.078,19.1615,14800.0
2010-01-25 13:00:00,25.22,25.25,25.18,25.23,20000.0,19.1539,19.1767,19.1236,19.1615,20000.0
2010-01-25 13:30:00,25.23,25.34,25.2,25.33,35900.0,19.1615,19.2451,19.1387,19.2375,35900.0
2010-01-25 14:00:00,25.33,25.34,25.28,25.33,16700.0,19.2375,19.2451,19.1995,19.2375,16700.0
2010-01-25 14:30:00,25.33,25.46,25.33,25.43,20400.0,19.2375,19.3362,19.2375,19.3134,20400.0
2010-01-25 15:00:00,25.43,25.43,25.35,25.37,21700.0,19.3134,19.3134,19.2527,19.2679,21700.0
2010-01-25 15:30:00,25.36,25.37,25.2,25.24,38700.0,19.2603,19.2679,19.1387,19.1691,38700.0
2010-01-26 09:30:00,25.11,25.16,24.71,24.76,29000.0,19.0704,19.1084,18.7666,18.8046,29000.0
2010-01-26 10:00:00,24.76,25.05,24.7,24.89,33400.0,18.8046,19.0248,18.759,18.9033,33400.0
2010-01-26 10:30:00,24.91,24.93,24.64,24.69,47200.0,18.9185,18.9337,18.7134,18.7514,47200.0
2010-01-26 11:00:00,24.69,24.82,24.69,24.81,16000.0,18.7514,18.8501,18.7514,18.8426,16000.0
2010-01-26 11:30:00,24.83,25.05,24.81,25.05,20000.0,18.8577,19.0248,18.8426,19.0248,20000.0
2010-01-26 12:00:00,25.04,25.06,25.0,25.05,10200.0,19.0172,19.0324,18.9869,19.0248,10200.0
2010-01-26 12:30:00,25.06,25.2,25.05,25.17,14000.0,19.0324,19.1387,19.0248,19.116,14000.0
2010-01-26 13:00:00,25.18,25.23,25.13,25.18,13600.0,19.1236,19.1615,19.0856,19.1236,13600.0
2010-01-26 13:30:00,25.18,25.24,25.17,25.24,13100.0,19.1236,19.1691,19.116,19.1691,13100.0
2010-01-26 14:00:00,25.25,25.39,25.22,25.33,43400.0,19.1767,19.283,19.1539,19.2375,43400.0
2010-01-26 14:30:00,25.33,25.34,25.25,25.26,19700.0,19.2375,19.2451,19.1767,19.1843,19700.0
2010-01-26 15:00:00,25.27,25.34,25.23,25.34,38200.0,19.1919,19.2451,19.1615,19.2451,38200.0
2010-01-26 15:30:00,25.34,25.35,25.19,25.23,66200.0,19.2451,19.2527,19.1312,19.1615,66200.0
2010-01-27 09:30:00,25.25,25.48,25.05,25.48,14900.0,19.1767,19.3514,19.0248,19.3514,14900.0
2010-01-27 10:00:00,25.44,25.46,25.22,25.33,14600.0,19.321,19.3362,19.1539,19.2375,14600.0
2010-01-27 10:30:00,25.31,25.4,25.25,25.4,16900.0,19.2223,19.2906,19.1767,19.2906,16900.0
2010-01-27 11:00:00,25.39,25.41,25.34,25.37,5500.0,19.283,19.2982,19.2451,19.2679,5500.0
2010-01-27 11:30:00,25.34,25.47,25.33,25.45,17800.0,19.2451,19.3438,19.2375,19.3286,17800.0
2010-01-27 12:00:00,25.46,25.48,25.41,25.44,17400.0,19.3362,19.3514,19.2982,19.321,17400.0
2010-01-27 12:30:00,25.45,25.53,25.45,25.49,21900.0,19.3286,19.3894,19.3286,19.359,21900.0
2010-01-27 13:00:00,25.51,25.61,25.48,25.56,24900.0,19.3742,19.4501,19.3514,19.4122,24900.0
2010-01-27 13:30:00,25.55,25.65,25.55,25.61,15900.0,19.4046,19.4805,19.4046,19.4501,15900.0
2010-01-27 14:00:00,25.6,25.68,25.4,25.51,29800.0,19.4425,19.5033,19.2906,19.3742,29800.0
2010-01-27 14:30:00,25.5,25.77,25.5,25.75,29900.0,19.3666,19.5716,19.3666,19.5565,29900.0
2010-01-27 15:00:00,25.71,25.78,25.6,25.74,30400.0,19.5261,19.5792,19.4425,19.5489,30400.0
2010-01-27 15:30:00,25.75,25.99,25.74,25.94,72700.0,19.5565,19.7387,19.5489,19.7008,72700.0
2010-01-28 09:30:00,25.94,25.99,25.53,25.97,26700.0,19.7008,19.7387,19.3894,19.7235,26700.0
2010-01-28 10:00:00,25.97,25.97,25.61,25.63,12600.0,19.7235,19.7235,19.4501,19.4653,12600.0
2010-01-28 10:30:00,25.62,25.64,25.43,25.43,12500.0,19.4577,19.4729,19.3134,19.3134,12500.0
2010-01-28 11:00:00,25.44,25.46,25.22,25.22,18500.0,19.321,19.3362,19.1539,19.1539,18500.0
2010-01-28 11:30:00,25.19,25.23,25.0,25.15,18400.0,19.1312,19.1615,18.9869,19.1008,18400.0
2010-01-28 12:00:00,25.19,25.19,25.05,25.06,8100.0,19.1312,19.1312,19.0248,19.0324,8100.0
2010-01-28 12:30:00,25.06,25.23,25.04,25.23,6700.0,19.0324,19.1615,19.0172,19.1615,6700.0
2010-01-28 13:00:00,25.24,25.28,25.23,25.24,12000.0,19.1691,19.1995,19.1615,19.1691,12000.0
2010-01-28 13:30:00,25.22,25.26,25.16,25.16,12500.0,19.1539,19.1843,19.1084,19.1084,12500.0
2010-01-28 14:00:00,25.16,25.23,25.08,25.21,13600.0,19.1084,19.1615,19.0476,19.1463,13600.0
2010-01-28 14:30:00,25.21,25.33,25.16,25.32,12900.0,19.1463,19.2375,19.1084,19.2299,12900.0
2010-01-28 15:00:00,25.31,25.43,25.26,25.39,32600.0,19.2223,19.3134,19.1843,19.283,32600.0
2010-01-28 15:30:00,25.39,25.43,25.11,25.17,71200.0,19.283,19.3134,19.0704,19.116,71200.0
2010-01-29 09:30:00,25.17,25.47,25.17,25.34,15700.0,19.116,19.3438,19.116,19.2451,15700.0
2010-01-29 10:00:00,25.34,25.36,25.19,25.31,10200.0,19.2451,19.2603,19.1312,19.2223,10200.0
2010-01-29 10:30:00,25.32,25.34,25.07,25.07,9700.0,19.2299,19.2451,19.04,19.04,9700.0
2010-01-29 11:00:00,25.06,25.08,24.82,24.87,13200.0,19.0324,19.0476,18.8501,18.8881,13200.0
2010-01-29 11:30:00,24.88,24.93,24.78,24.84,23300.0,18.8957,18.9337,18.8198,18.8653,23300.0
2010-01-29 12:00:00,24.83,24.89,24.79,24.85,10700.0,18.8577,18.9033,18.8274,18.8729,10700.0
2010-01-29 12:30:00,24.84,24.89,24.84,24.89,12300.0,18.8653,18.9033,18.8653,18.9033,12300.0
2010-01-29 13:00:00,24.89,24.93,24.87,24.92,4800.0,18.9033,18.9337,18.8881,18.9261,4800.0
2010-01-29 13:30:00,24.91,24.93,24.84,24.86,18400.0,18.9185,18.9337,18.8653,18.8805,18400.0
2010-01-29 14:00:00,24.85,24.97,24.8,24.88,35200.0,18.8729,18.9641,18.835,18.8957,35200.0
2010-01-29 14:30:00,24.86,24.86,24.8,24.82,16700.0,18.8805,18.8805,18.835,18.8501,16700.0
2010-01-29 15:00:00,24.8,24.82,24.75,24.75,31600.0,18.835,18.8501,18.797,18.797,31600.0
2010-01-29 15:30:00,24.75,24.84,24.7,24.79,79300.0,18.797,18.8653,18.759,18.8274,79300.0
2010-02-01 09:30:00,24.93,24.96,24.62,24.83,18400.0,18.9337,18.9565,18.6983,18.8577,18400.0
2010-02-01 10:00:00,24.85,24.89,24.65,24.67,27700.0,18.8729,18.9033,18.721,18.7362,27700.0
2010-02-01 10:30:00,24.67,24.68,24.56,24.62,27400.0,18.7362,18.7438,18.6527,18.6983,27400.0
2010-02-01 11:00:00,24.61,24.79,24.6,24.78,22900.0,18.6907,18.8274,18.6831,18.8198,22900.0
2010-02-01 11:30:00,24.77,24.78,24.7,24.7,10700.0,18.8122,18.8198,18.759,18.759,10700.0
2010-02-01 12:00:00,24.7,24.74,24.56,24.7,36700.0,18.759,18.7894,18.6527,18.759,36700.0
2010-02-01 12:30:00,24.7,24.97,24.7,24.94,9800.0,18.759,18.9641,18.759,18.9413,9800.0
2010-02-01 13:00:00,24.94,25.01,24.91,24.96,8900.0,18.9413,18.9944,18.9185,18.9565,8900.0
2010-02-01 13:30:00,24.97,25.02,24.91,24.99,16400.0,18.9641,19.002,18.9185,18.9793,16400.0
2010-02-01 14:00:00,24.99,25.07,24.98,25.07,7700.0,18.9793,19.04,18.9717,19.04,7700.0
2010-02-01 14:30:00,25.06,25.1,25.05,25.06,17000.0,19.0324,19.0628,19.0248,19.0324,17000.0
2010-02-01 15:00:00,25.06,25.09,25.05,25.06,22400.0,19.0324,19.0552,19.0248,19.0324,22400.0
2010-02-01 15:30:00,25.06,25.18,25.02,25.17,44600.0,19.0324,19.1236,19.002,19.116,44600.0
2010-02-02 09:30:00,25.12,25.2,24.94,25.17,11500.0,19.078,19.1387,18.9413,19.116,11500.0
2010-02-02 10:00:00,25.04,25.26,24.98,25.26,14000.0,19.0172,19.1843,18.9717,19.1843,14000.0
2010-02-02 10:30:00,25.25,25.26,25.06,25.07,10200.0,19.1767,19.1843,19.0324,19.04,10200.0
2010-02-02 11:00:00,25.08,25.13,24.98,25.1,10400.0,19.0476,19.0856,18.9717,19.0628,10400.0
2010-02-02 11:30:00,25.09,25.16,25.05,25.14,9900.0,19.0552,19.1084,19.0248,19.0932,9900.0
2010-02-02 12:00:00,25.14,25.15,25.06,25.09,7400.0,19.0932,19.1008,19.0324,19.0552,7400.0
2010-02-02 12:30:00,25.1,25.15,25.06,25.13,12200.0,19.0628,19.1008,19.0324,19.0856,12200.0
2010-02-02 13:00:00,25.11,25.23,25.09,25.12,20000.0,19.0704,19.1615,19.0552,19.078,20000.0
2010-02-02 13:30:00,25.12,25.24,25.12,25.15,7000.0,19.078,19.1691,19.078,19.1008,7000.0
2010-02-02 14:00:00,25.15,25.15,25.0,25.04,11800.0,19.1008,19.1008,18.9869,19.0172,11800.0
2010-02-02 14:30:00,25.07,25.17,25.04,25.12,13200.0,19.04,19.116,19.0172,19.078,13200.0
2010-02-02 15:00:00,25.12,25.2,25.05,25.06,33300.0,19.078,19.1387,19.0248,19.0324,33300.0
2010-02-02 15:30:00,25.07,25.23,25.07,25.16,59500.0,19.04,19.1615,19.04,19.1084,59500.0
2010-02-03 09:30:00,25.02,25.3,25.0,25.22,13100.0,19.002,19.2147,18.9869,19.1539,13100.0
2010-02-03 10:00:00,25.2,25.29,25.01,25.03,5800.0,19.1387,19.2071,18.9944,19.0096,5800.0
2010-02-03 10:30:00,25.02,25.02,24.88,24.92,11200.0,19.002,19.002,18.8957,18.9261,11200.0
2010-02-03 11:00:00,24.92,25.11,24.92,25.05,22000.0,18.9261,19.0704,18.9261,19.0248,22000.0
2010-02-03 11:30:00,25.07,25.11,24.96,24.96,13400.0,19.04,19.0704,18.9565,18.9565,13400.0
2010-02-03 12:00:00,24.96,25.17,24.96,25.0,8200.0,18.9565,19.116,18.9565,18.9869,8200.0
2010-02-03 12:30:00,25.02,25.02,24.96,25.01,9500.0,19.002,19.002,18.9565,18.9944,9500.0
2010-02-03 13:00:00,25.01,25.12,24.99,25.06,6100.0,18.9944,19.078,18.9793,19.0324,6100.0
2010-02-03 13:30:00,25.05,25.19,25.05,25.14,7500.0,19.0248,19.1312,19.0248,19.0932,7500.0
2010-02-03 14:00:00,25.14,25.14,25.01,25.02,5600.0,19.0932,19.0932,18.9944,19.002,5600.0
2010-02-03 14:30:00,25.03,25.06,24.95,25.04,7500.0,19.0096,19.0324,18.9489,19.0172,7500.0
2010-02-03 15:00:00,25.04,25.1,24.98,25.01,10800.0,19.0172,19.0628,18.9717,18.9944,10800.0
2010-02-03 15:30:00,25.01,25.09,24.97,25.03,31600.0,18.9944,19.0552,18.9641,19.0096,31600.0
2010-02-04 09:30:00,25.01,25.01,24.69,24.69,13400.0,18.9944,18.9944,18.7514,18.7514,13400.0
2010-02-04 10:00:00,24.7,24.87,24.62,24.63,22400.0,18.759,18.8881,18.6983,18.7058,22400.0
2010-02-04 10:30:00,24.65,24.74,24.6,24.6,12200.0,18.721,18.7894,18.6831,18.6831,12200.0
2010-02-04 11:00:00,24.6,24.78,24.6,24.71,21800.0,18.6831,18.8198,18.6831,18.7666,21800.0
2010-02-04 11:30:00,24.76,24.81,24.62,24.74,10100.0,18.8046,18.8426,18.6983,18.7894,10100.0
2010-02-04 12:00:00,24.71,24.74,24.55,24.55,23800.0,18.7666,18.7894,18.6451,18.6451,23800.0
2010-02-04 12:30:00,24.55,24.57,24.35,24.43,21400.0,18.6451,18.6603,18.4932,18.554,21400.0
2010-02-04 13:00:00,24.46,24.48,24.28,24.37,19300.0,18.5767,18.5919,18.44,18.5084,19300.0
2010-02-04 13:30:00,24.37,24.38,24.28,24.32,13000.0,18.5084,18.516,18.44,18.4704,13000.0
2010-02-04 14:00:00,24.33,24.47,24.31,24.47,10500.0,18.478,18.5843,18.4628,18.5843,10500.0
2010-02-04 14:30:00,24.45,24.58,24.39,24.56,17900.0,18.5691,18.6679,18.5236,18.6527,17900.0
2010-02-04 15:00:00,24.58,24.6,24.28,24.29,26600.0,18.6679,18.6831,18.44,18.4476,26600.0
2010-02-04 15:30:00,24.29,24.42,24.26,24.32,91300.0,18.4476,18.5464,18.4248,18.4704,91300.0
2010-02-05 09:30:00,24.24,24.55,23.81,23.84,59400.0,18.4097,18.6451,18.0831,18.1059,59400.0
2010-02-05 10:00:00,23.85,24.15,23.83,24.11,27600.0,18.1135,18.3413,18.0983,18.3109,27600.0
2010-02-05 10:30:00,24.11,24.12,23.99,24.01,10300.0,18.3109,18.3185,18.2198,18.235,10300.0
2010-02-05 11:00:00,24.01,24.01,23.89,23.92,10800.0,18.235,18.235,18.1438,18.1666,10800.0
2010-02-05 11:30:00,23.9,23.9,23.59,23.7,24100.0,18.1514,18.1514,17.916,17.9995,24100.0
2010-02-05 12:00:00,23.77,23.91,23.77,23.89,7800.0,18.0527,18.159,18.0527,18.1438,7800.0
2010-02-05 12:30:00,23.91,24.0,23.85,23.99,10100.0,18.159,18.2274,18.1135,18.2198,10100.0
2010-02-05 13:00:00,23.99,24.0,23.82,23.82,18100.0,18.2198,18.2274,18.0907,18.0907,18100.0
2010-02-05 13:30:00,23.82,23.85,23.66,23.66,13300.0,18.0907,18.1135,17.9692,17.9692,13300.0
2010-02-05 14:00:00,23.69,23.92,23.65,23.88,15400.0,17.9919,18.1666,17.9616,18.1362,15400.0
2010-02-05 14:30:00,23.86,23.94,23.79,23.87,14000.0,18.1211,18.1818,18.0679,18.1286,14000.0
2010-02-05 15:00:00,23.86,24.15,23.85,24.08,40800.0,18.1211,18.3413,18.1135,18.2881,40800.0
2010-02-05 15:30:00,24.08,24.27,24.05,24.23,83700.0,18.2881,18.4324,18.2654,18.4021,83700.0
2010-02-08 09:30:00,24.13,24.22,24.07,24.16,16800.0,18.3261,18.3945,18.2805,18.3489,16800.0
2010-02-08 10:00:00,24.13,24.15,23.94,23.97,10700.0,18.3261,18.3413,18.1818,18.2046,10700.0
2010-02-08 10:30:00,24.01,24.09,23.94,23.95,9400.0,18.235,18.2957,18.1818,18.1894,9400.0
2010-02-08 11:00:00,23.95,23.97,23.86,23.89,20800.0,18.1894,18.2046,18.1211,18.1438,20800.0
2010-02-08 11:30:00,23.88,23.94,23.81,23.84,23400.0,18.1362,18.1818,18.0831,18.1059,23400.0
2010-02-08 12:00:00,23.84,23.84,23.77,23.78,17000.0,18.1059,18.1059,18.0527,18.0603,17000.0
2010-02-08 12:30:00,23.78,23.96,23.78,23.93,17300.0,18.0603,18.197,18.0603,18.1742,17300.0
2010-02-08 13:00:00,23.93,23.99,23.92,23.95,9600.0,18.1742,18.2198,18.1666,18.1894,9600.0
2010-02-08 13:30:00,23.96,23.98,23.79,23.79,8000.0,18.197,18.2122,18.0679,18.0679,8000.0
2010-02-08 14:00:00,23.8,23.86,23.67,23.68,16500.0,18.0755,18.1211,17.9768,17.9843,16500.0
2010-02-08 14:30:00,23.68,23.68,23.51,23.53,20100.0,17.9843,17.9843,17.8552,17.8704,20100.0
2010-02-08 15:00:00,23.54,23.56,23.45,23.47,37000.0,17.878,17.8932,17.8097,17.8249,37000.0
2010-02-08 15:30:00,23.48,23.56,23.45,23.48,84500.0,17.8325,17.8932,17.8097,17.8325,84500.0
2010-02-09 09:30:00,23.72,23.74,23.47,23.6,16500.0,18.0147,18.0299,17.8249,17.9236,16500.0
2010-02-09 10:00:00,23.57,23.7,23.51,23.7,9900.0,17.9008,17.9995,17.8552,17.9995,9900.0
2010-02-09 10:30:00,23.72,23.74,23.63,23.63,11000.0,18.0147,18.0299,17.9464,17.9464,11000.0
2010-02-09 11:00:00,23.63,23.65,23.49,23.49,19700.0,17.9464,17.9616,17.84,17.84,19700.0
2010-02-09 11:30:00,23.49,23.66,23.48,23.57,14500.0,17.84,17.9692,17.8325,17.9008,14500.0
2010-02-09 12:00:00,23.58,23.71,23.58,23.7,9400.0,17.9084,18.0071,17.9084,17.9995,9400.0
2010-02-09 12:30:00,23.68,23.71,23.59,23.67,8700.0,17.9843,18.0071,17.916,17.9768,8700.0
2010-02-09 13:00:00,23.68,23.71,23.62,23.63,6500.0,17.9843,18.0071,17.9388,17.9464,6500.0
2010-02-09 13:30:00,23.63,23.69,23.59,23.66,7700.0,17.9464,17.9919,17.916,17.9692,7700.0
2010-02-09 14:00:00,23.66,23.69,23.6,23.67,5800.0,17.9692,17.9919,17.9236,17.9768,5800.0
2010-02-09 14:30:00,23.67,23.71,23.61,23.64,7500.0,17.9768,18.0071,17.9312,17.954,7500.0
2010-02-09 15:00:00,23.62,23.74,23.6,23.74,13600.0,17.9388,18.0299,17.9236,18.0299,13600.0
2010-02-09 15:30:00,23.73,23.75,23.66,23.72,34600.0,18.0223,18.0375,17.9692,18.0147,34600.0
2010-02-10 09:30:00,23.59,23.78,23.59,23.66,8100.0,17.916,18.0603,17.916,17.9692,8100.0
2010-02-10 10:00:00,23.65,23.65,23.47,23.47,13700.0,17.9616,17.9616,17.8249,17.8249,13700.0
2010-02-10 10:30:00,23.46,23.53,23.37,23.43,11000.0,17.8173,17.8704,17.7489,17.7945,11000.0
2010-02-10 11:00:00,23.46,23.61,23.45,23.61,8000.0,17.8173,17.9312,17.8097,17.9312,8000.0
2010-02-10 11:30:00,23.59,23.6,23.56,23.59,6400.0,17.916,17.9236,17.8932,17.916,6400.0
2010-02-10 12:00:00,23.6,23.66,23.6,23.66,9900.0,17.9236,17.9692,17.9236,17.9692,9900.0
2010-02-10 12:30:00,23.67,23.81,23.67,23.81,10600.0,17.9768,18.0831,17.9768,18.0831,10600.0
2010-02-10 13:00:00,23.8,23.92,23.8,23.91,9900.0,18.0755,18.1666,18.0755,18.159,9900.0
2010-02-10 13:30:00,23.91,23.92,23.79,23.8,20200.0,18.159,18.1666,18.0679,18.0755,20200.0
2010-02-10 14:00:00,23.8,23.82,23.79,23.82,6800.0,18.0755,18.0907,18.0679,18.0907,6800.0
2010-02-10 14:30:00,23.81,23.88,23.81,23.87,7600.0,18.0831,18.1362,18.0831,18.1286,7600.0
2010-02-10 15:00:00,23.86,23.98,23.86,23.98,23900.0,18.1211,18.2122,18.1211,18.2122,23900.0
2010-02-10 15:30:00,23.98,23.98,23.84,23.97,64200.0,18.2122,18.2122,18.1059,18.2046,64200.0
2010-02-11 09:30:00,23.9,23.91,23.58,23.58,12900.0,18.1514,18.159,17.9084,17.9084,12900.0
2010-02-11 10:00:00,23.58,23.71,23.58,23.71,10200.0,17.9084,18.0071,17.9084,18.0071,10200.0
2010-02-11 10:30:00,23.69,23.69,23.55,23.55,7900.0,17.9919,17.9919,17.8856,17.8856,7900.0
2010-02-11 11:00:00,23.56,23.83,23.54,23.77,5400.0,17.8932,18.0983,17.878,18.0527,5400.0
2010-02-11 11:30:00,23.78,23.95,23.77,23.94,10900.0,18.0603,18.1894,18.0527,18.1818,10900.0
2010-02-11 12:00:00,23.93,24.04,23.93,23.99,6600.0,18.1742,18.2578,18.1742,18.2198,6600.0
2010-02-11 12:30:00,23.99,23.99,23.93,23.93,2700.0,18.2198,18.2198,18.1742,18.1742,2700.0
2010-02-11 13:00:00,23.94,24.03,23.93,24.02,6000.0,18.1818,18.2502,18.1742,18.2426,6000.0
2010-02-11 13:30:00,24.01,24.05,23.95,23.96,6900.0,18.235,18.2654,18.1894,18.197,6900.0
2010-02-11 14:00:00,23.99,24.09,23.96,24.09,8200.0,18.2198,18.2957,18.197,18.2957,8200.0
2010-02-11 14:30:00,24.08,24.09,24.04,24.05,8500.0,18.2881,18.2957,18.2578,18.2654,8500.0
2010-02-11 15:00:00,24.06,24.1,24.01,24.01,7100.0,18.2729,18.3033,18.235,18.235,7100.0
2010-02-11 15:30:00,24.02,24.13,24.01,24.07,35000.0,18.2426,18.3261,18.235,18.2805,35000.0
2010-02-12 09:30:00,23.98,24.02,23.72,24.01,9700.0,18.2122,18.2426,18.0147,18.235,9700.0
2010-02-12 10:00:00,24.01,24.12,23.99,24.11,27000.0,18.235,18.3185,18.2198,18.3109,27000.0
2010-02-12 10:30:00,24.13,24.19,24.06,24.08,8800.0,18.3261,18.3717,18.2729,18.2881,8800.0
2010-02-12 11:00:00,24.07,24.17,24.05,24.17,3100.0,18.2805,18.3565,18.2654,18.3565,3100.0
2010-02-12 11:30:00,24.16,24.2,24.15,24.19,6800.0,18.3489,18.3793,18.3413,18.3717,6800.0
2010-02-12 12:00:00,24.18,24.34,24.18,24.34,17300.0,18.3641,18.4856,18.3641,18.4856,17300.0
2010-02-12 12:30:00,24.34,24.34,24.26,24.31,5300.0,18.4856,18.4856,18.4248,18.4628,5300.0
2010-02-12 13:00:00,24.31,24.59,24.23,24.57,96700.0,18.4628,18.6755,18.4021,18.6603,96700.0
2010-02-12 13:30:00,24.56,24.83,24.49,24.8,58000.0,18.6527,18.8577,18.5995,18.835,58000.0
2010-02-12 14:00:00,24.8,25.17,24.75,25.04,83300.0,18.835,19.116,18.797,19.0172,83300.0
2010-02-12 14:30:00,25.05,25.16,24.97,25.03,65900.0,19.0248,19.1084,18.9641,19.0096,65900.0
2010-02-12 15:00:00,25.04,25.04,24.91,24.96,49300.0,19.0172,19.0172,18.9185,18.9565,49300.0
2010-02-12 15:30:00,24.97,25.11,24.92,25.11,118300.0,18.9641,19.0704,18.9261,19.0704,118300.0
2010-02-16 09:30:00,25.5,25.57,25.06,25.22,58200.0,19.3666,19.4198,19.0324,19.1539,58200.0
2010-02-16 10:00:00,25.22,25.49,25.22,25.47,46600.0,19.1539,19.359,19.1539,19.3438,46600.0
2010-02-16 10:30:00,25.46,25.48,25.33,25.33,46200.0,19.3362,19.3514,19.2375,19.2375,46200.0
2010-02-16 11:00:00,25.33,25.35,25.23,25.24,22100.0,19.2375,19.2527,19.1615,19.1691,22100.0
2010-02-16 11:30:00,25.24,25.47,25.23,25.46,21800.0,19.1691,19.3438,19.1615,19.3362,21800.0
2010-02-16 12:00:00,25.46,25.51,25.45,25.48,12700.0,19.3362,19.3742,19.3286,19.3514,12700.0
2010-02-16 12:30:00,25.47,25.51,25.45,25.5,16600.0,19.3438,19.3742,19.3286,19.3666,16600.0
2010-02-16 13:00:00,25.5,25.5,25.47,25.48,13400.0,19.3666,19.3666,19.3438,19.3514,13400.0
2010-02-16 13:30:00,25.48,25.59,25.48,25.59,22600.0,19.3514,19.4349,19.3514,19.4349,22600.0
2010-02-16 14:00:00,25.59,25.59,25.54,25.56,21900.0,19.4349,19.4349,19.397,19.4122,21900.0
2010-02-16 14:30:00,25.57,25.74,25.57,25.72,26800.0,19.4198,19.5489,19.4198,19.5337,26800.0
2010-02-16 15:00:00,25.71,25.73,25.65,25.67,31100.0,19.5261,19.5413,19.4805,19.4957,31100.0
2010-02-16 15:30:00,25.67,25.73,25.66,25.72,106500.0,19.4957,19.5413,19.4881,19.5337,106500.0
2010-02-17 09:30:00,25.75,25.82,25.65,25.81,22500.0,19.5565,19.6096,19.4805,19.602,22500.0
2010-02-17 10:00:00,25.83,26.0,25.78,25.99,32000.0,19.6172,19.7463,19.5792,19.7387,32000.0
2010-02-17 10:30:00,25.98,26.12,25.91,25.95,41400.0,19.7311,19.8375,19.678,19.7084,41400.0
2010-02-17 11:00:00,25.94,26.05,25.92,25.94,11500.0,19.7008,19.7843,19.6856,19.7008,11500.0
2010-02-17 11:30:00,25.96,26.04,25.92,25.97,11000.0,19.716,19.7767,19.6856,19.7235,11000.0
2010-02-17 12:00:00,25.94,26.01,25.9,25.94,10800.0,19.7008,19.7539,19.6704,19.7008,10800.0
2010-02-17 12:30:00,25.92,26.01,25.92,25.98,11800.0,19.6856,19.7539,19.6856,19.7311,11800.0
2010-02-17 13:00:00,25.99,26.01,25.97,26.01,8500.0,19.7387,19.7539,19.7235,19.7539,8500.0
2010-02-17 13:30:00,26.01,26.04,26.0,26.03,18200.0,19.7539,19.7767,19.7463,19.7691,18200.0
2010-02-17 14:00:00,26.03,26.05,26.0,26.03,17300.0,19.7691,19.7843,19.7463,19.7691,17300.0
2010-02-17 14:30:00,26.02,26.02,25.99,26.0,18300.0,19.7615,19.7615,19.7387,19.7463,18300.0
2010-02-17 15:00:00,26.0,26.1,25.99,26.09,25900.0,19.7463,19.8223,19.7387,19.8147,25900.0
2010-02-17 15:30:00,26.09,26.15,26.08,26.14,80800.0,19.8147,19.8603,19.8071,19.8527,80800.0
2010-02-18 09:30:00,26.19,26.33,25.96,26.31,14900.0,19.8906,19.997,19.716,19.9818,14900.0
2010-02-18 10:00:00,26.28,26.44,26.24,26.33,16800.0,19.959,20.0805,19.9286,19.997,16800.0
2010-02-18 10:30:00,26.33,26.4,26.28,26.4,12100.0,19.997,20.0501,19.959,20.0501,12100.0
2010-02-18 11:00:00,26.4,26.48,26.39,26.42,11100.0,20.0501,20.1109,20.0425,20.0653,11100.0
2010-02-18 11:30:00,26.4,26.42,26.36,26.39,11800.0,20.0501,20.0653,20.0197,20.0425,11800.0
2010-02-18 12:00:00,26.39,26.4,26.32,26.37,10300.0,20.0425,20.0501,19.9894,20.0273,10300.0
2010-02-18 12:30:00,26.36,26.38,26.35,26.38,8400.0,20.0197,20.0349,20.0121,20.0349,8400.0
2010-02-18 13:00:00,26.38,26.4,26.34,26.35,7300.0,20.0349,20.0501,20.0046,20.0121,7300.0
2010-02-18 13:30:00,26.35,26.41,26.32,26.4,9000.0,20.0121,20.0577,19.9894,20.0501,9000.0
2010-02-18 14:00:00,26.41,26.46,26.38,26.44,7800.0,20.0577,20.0957,20.0349,20.0805,7800.0
2010-02-18 14:30:00,26.43,26.49,26.43,26.48,17200.0,20.0729,20.1185,20.0729,20.1109,17200.0
2010-02-18 15:00:00,26.48,26.5,26.46,26.48,34000.0,20.1109,20.1261,20.0957,20.1109,34000.0
2010-02-18 15:30:00,26.48,26.5,26.46,26.5,72300.0,20.1109,20.1261,20.0957,20.1261,72300.0
2010-02-19 09:30:00,26.5,26.5,26.3,26.3,41300.0,20.1261,20.1261,19.9742,19.9742,41300.0
2010-02-19 10:00:00,26.31,26.63,26.3,26.57,50300.0,19.9818,20.2248,19.9742,20.1792,50300.0
2010-02-19 10:30:00,26.56,26.56,26.45,26.46,13800.0,20.1716,20.1716,20.0881,20.0957,13800.0
2010-02-19 11:00:00,26.46,26.5,26.46,26.48,6300.0,20.0957,20.1261,20.0957,20.1109,6300.0
2010-02-19 11:30:00,26.48,26.55,26.46,26.55,23000.0,20.1109,20.164,20.0957,20.164,23000.0
2010-02-19 12:00:00,26.55,26.61,26.54,26.6,10000.0,20.164,20.2096,20.1564,20.202,10000.0
2010-02-19 12:30:00,26.6,26.61,26.56,26.58,9900.0,20.202,20.2096,20.1716,20.1868,9900.0
2010-02-19 13:00:00,26.59,26.6,26.54,26.54,8300.0,20.1944,20.202,20.1564,20.1564,8300.0
2010-02-19 13:30:00,26.53,26.56,26.5,26.52,15000.0,20.1489,20.1716,20.1261,20.1413,15000.0
2010-02-19 14:00:00,26.52,26.54,26.44,26.44,28400.0,20.1413,20.1564,20.0805,20.0805,28400.0
2010-02-19 14:30:00,26.45,26.46,26.32,26.34,31300.0,20.0881,20.0957,19.9894,20.0046,31300.0
2010-02-19 15:00:00,26.34,26.36,26.25,26.26,23600.0,20.0046,20.0197,19.9362,19.9438,23600.0
2010-02-19 15:30:00,26.27,26.34,26.24,26.25,79600.0,19.9514,20.0046,19.9286,19.9362,79600.0
2010-02-22 09:30:00,26.23,26.49,26.15,26.23,23000.0,19.921,20.1185,19.8603,19.921,23000.0
2010-02-22 10:00:00,26.22,26.27,26.16,26.24,12100.0,19.9134,19.9514,19.8678,19.9286,12100.0
2010-02-22 10:30:00,26.26,26.32,26.19,26.19,8200.0,19.9438,19.9894,19.8906,19.8906,8200.0
2010-02-22 11:00:00,26.22,26.23,26.16,26.19,21500.0,19.9134,19.921,19.8678,19.8906,21500.0
2010-02-22 11:30:00,26.19,26.29,26.16,26.22,9100.0,19.8906,19.9666,19.8678,19.9134,9100.0
2010-02-22 12:00:00,26.22,26.22,26.12,26.12,4500.0,19.9134,19.9134,19.8375,19.8375,4500.0
2010-02-22 12:30:00,26.11,26.11,26.07,26.1,10000.0,19.8299,19.8299,19.7995,19.8223,10000.0
2010-02-22 13:00:00,26.09,26.09,25.99,26.01,12000.0,19.8147,19.8147,19.7387,19.7539,12000.0
2010-02-22 13:30:00,26.01,26.16,26.0,26.14,9100.0,19.7539,19.8678,19.7463,19.8527,9100.0
2010-02-22 14:00:00,26.14,26.14,26.09,26.11,9700.0,19.8527,19.8527,19.8147,19.8299,9700.0
2010-02-22 14:30:00,26.11,26.24,26.11,26.24,16400.0,19.8299,19.9286,19.8299,19.9286,16400.0
2010-02-22 15:00:00,26.23,26.24,26.16,26.17,35000.0,19.921,19.9286,19.8678,19.8754,35000.0
2010-02-22 15:30:00,26.18,26.24,26.13,26.2,52900.0,19.883,19.9286,19.8451,19.8982,52900.0
2010-02-23 09:30:00,26.14,26.35,26.14,26.23,11100.0,19.8527,20.0121,19.8527,19.921,11100.0
2010-02-23 10:00:00,26.19,26.19,26.01,26.02,22100.0,19.8906,19.8906,19.7539,19.7615,22100.0
2010-02-23 10:30:00,26.02,26.04,26.01,26.02,11000.0,19.7615,19.7767,19.7539,19.7615,11000.0
2010-02-23 11:00:00,26.01,26.03,25.91,25.95,25300.0,19.7539,19.7691,19.678,19.7084,25300.0
2010-02-23 11:30:00,25.95,26.01,25.94,25.94,8700.0,19.7084,19.7539,19.7008,19.7008,8700.0
2010-02-23 12:00:00,25.95,26.15,25.95,26.13,20900.0,19.7084,19.8603,19.7084,19.8451,20900.0
2010-02-23 12:30:00,26.11,26.2,26.04,26.05,13300.0,19.8299,19.8982,19.7767,19.7843,13300.0
2010-02-23 13:00:00,26.07,26.11,26.02,26.05,14300.0,19.7995,19.8299,19.7615,19.7843,14300.0
2010-02-23 13:30:00,26.05,26.05,25.98,26.0,10200.0,19.7843,19.7843,19.7311,19.7463,10200.0
2010-02-23 14:00:00,26.0,26.05,25.99,26.0,13800.0,19.7463,19.7843,19.7387,19.7463,13800.0
2010-02-23 14:30:00,26.01,26.05,25.92,25.98,28300.0,19.7539,19.7843,19.6856,19.7311,28300.0
2010-02-23 15:00:00,25.99,26.05,25.96,26.04,40400.0,19.7387,19.7843,19.716,19.7767,40400.0
2010-02-23 15:30:00,26.05,26.05,25.9,25.9,60400.0,19.7843,19.7843,19.6704,19.6704,60400.0
2010-02-24 09:30:00,26.0,26.1,25.91,26.08,12900.0,19.7463,19.8223,19.678,19.8071,12900.0
2010-02-24 10:00:00,26.09,26.09,26.0,26.03,8000.0,19.8147,19.8147,19.7463,19.7691,8000.0
2010-02-24 10:30:00,25.99,26.05,25.98,26.01,15600.0,19.7387,19.7843,19.7311,19.7539,15600.0
2010-02-24 11:00:00,26.03,26.05,25.99,26.03,6700.0,19.7691,19.7843,19.7387,19.7691,6700.0
2010-02-24 11:30:00,26.02,26.04,25.95,25.96,7500.0,19.7615,19.7767,19.7084,19.716,7500.0
2010-02-24 12:00:00,25.98,25.99,25.94,25.97,8800.0,19.7311,19.7387,19.7008,19.7235,8800.0
2010-02-24 12:30:00,25.96,26.0,25.95,25.99,14300.0,19.716,19.7463,19.7084,19.7387,14300.0
2010-02-24 13:00:00,25.99,26.0,25.94,25.95,11500.0,19.7387,19.7463,19.7008,19.7084,11500.0
2010-02-24 13:30:00,25.98,26.0,25.95,25.99,15800.0,19.7311,19.7463,19.7084,19.7387,15800.0
2010-02-24 14:00:00,26.0,26.01,25.94,25.95,14700.0,19.7463,19.7539,19.7008,19.7084,14700.0
2010-02-24 14:30:00,25.95,25.96,25.86,25.86,20600.0,19.7084,19.716,19.64,19.64,20600.0
2010-02-24 15:00:00,25.86,25.97,25.86,25.87,34400.0,19.64,19.7235,19.64,19.6476,34400.0
2010-02-24 15:30:00,25.88,25.98,25.87,25.95,108700.0,19.6552,19.7311,19.6476,19.7084,108700.0
2010-02-25 09:30:00,26.08,26.1,25.76,25.97,86000.0,19.8071,19.8223,19.5641,19.7235,86000.0
2010-02-25 10:00:00,25.97,26.03,25.9,25.97,18200.0,19.7235,19.7691,19.6704,19.7235,18200.0
2010-02-25 10:30:00,25.96,25.96,25.63,25.72,57000.0,19.716,19.716,19.4653,19.5337,57000.0
2010-02-25 11:00:00,25.73,25.75,25.68,25.73,27900.0,19.5413,19.5565,19.5033,19.5413,27900.0
2010-02-25 11:30:00,25.72,25.84,25.55,25.56,34400.0,19.5337,19.6248,19.4046,19.4122,34400.0
2010-02-25 12:00:00,25.56,25.7,25.52,25.68,45100.0,19.4122,19.5185,19.3818,19.5033,45100.0
2010-02-25 12:30:00,25.69,25.85,25.68,25.72,14400.0,19.5109,19.6324,19.5033,19.5337,14400.0
2010-02-25 13:00:00,25.72,25.8,25.72,25.77,7700.0,19.5337,19.5944,19.5337,19.5716,7700.0
2010-02-25 13:30:00,25.77,26.11,25.76,26.09,38300.0,19.5716,19.8299,19.5641,19.8147,38300.0
2010-02-25 14:00:00,26.13,26.16,25.95,26.0,15100.0,19.8451,19.8678,19.7084,19.7463,15100.0
2010-02-25 14:30:00,26.0,26.05,25.95,25.95,28700.0,19.7463,19.7843,19.7084,19.7084,28700.0
2010-02-25 15:00:00,25.95,25.98,25.88,25.98,53100.0,19.7084,19.7311,19.6552,19.7311,53100.0
2010-02-25 15:30:00,25.99,26.04,25.94,25.96,75700.0,19.7387,19.7767,19.7008,19.716,75700.0
2010-02-26 09:30:00,25.93,25.93,25.65,25.67,15400.0,19.6932,19.6932,19.4805,19.4957,15400.0
2010-02-26 10:00:00,25.66,25.72,25.55,25.62,13300.0,19.4881,19.5337,19.4046,19.4577,13300.0
2010-02-26 10:30:00,25.61,25.74,25.57,25.58,16500.0,19.4501,19.5489,19.4198,19.4273,16500.0
2010-02-26 11:00:00,25.59,25.66,25.58,25.63,8700.0,19.4349,19.4881,19.4273,19.4653,8700.0
2010-02-26 11:30:00,25.62,25.75,25.61,25.61,18400.0,19.4577,19.5565,19.4501,19.4501,18400.0
2010-02-26 12:00:00,25.61,25.61,25.54,25.54,7300.0,19.4501,19.4501,19.397,19.397,7300.0
2010-02-26 12:30:00,25.55,25.68,25.52,25.59,7200.0,19.4046,19.5033,19.3818,19.4349,7200.0
2010-02-26 13:00:00,25.61,25.65,25.58,25.65,3600.0,19.4501,19.4805,19.4273,19.4805,3600.0
2010-02-26 13:30:00,25.64,25.68,25.63,25.65,15500.0,19.4729,19.5033,19.4653,19.4805,15500.0
2010-02-26 14:00:00,25.65,25.78,25.64,25.78,11800.0,19.4805,19.5792,19.4729,19.5792,11800.0
2010-02-26 14:30:00,25.77,25.83,25.77,25.83,15800.0,19.5716,19.6172,19.5716,19.6172,15800.0
2010-02-26 15:00:00,25.83,25.83,25.72,25.74,28700.0,19.6172,19.6172,19.5337,19.5489,28700.0
2010-02-26 15:30:00,25.74,25.74,25.6,25.66,68100.0,19.5489,19.5489,19.4425,19.4881,68100.0
2010-03-01 09:30:00,25.68,26.09,25.58,25.95,56400.0,19.5033,19.8147,19.4273,19.7084,56400.0
2010-03-01 10:00:00,25.94,26.08,25.83,25.83,37300.0,19.7008,19.8071,19.6172,19.6172,37300.0
2010-03-01 10:30:00,25.82,25.83,25.67,25.7,35600.0,19.6096,19.6172,19.4957,19.5185,35600.0
2010-03-01 11:00:00,25.71,25.99,25.7,25.99,62300.0,19.5261,19.7387,19.5185,19.7387,62300.0
2010-03-01 11:30:00,25.98,26.35,25.95,26.15,73800.0,19.7311,20.0121,19.7084,19.8603,73800.0
2010-03-01 12:00:00,26.15,26.15,25.93,25.93,23800.0,19.8603,19.8603,19.6932,19.6932,23800.0
2010-03-01 12:30:00,25.93,25.95,25.75,25.76,39900.0,19.6932,19.7084,19.5565,19.5641,39900.0
2010-03-01 13:00:00,25.76,25.77,25.71,25.72,25100.0,19.5641,19.5716,19.5261,19.5337,25100.0
2010-03-01 13:30:00,25.73,25.74,25.63,25.73,58500.0,19.5413,19.5489,19.4653,19.5413,58500.0
2010-03-01 14:00:00,25.75,25.81,25.73,25.79,16200.0,19.5565,19.602,19.5413,19.5868,16200.0
2010-03-01 14:30:00,25.79,25.89,25.79,25.82,16200.0,19.5868,19.6628,19.5868,19.6096,16200.0
2010-03-01 15:00:00,25.83,25.85,25.72,25.79,40400.0,19.6172,19.6324,19.5337,19.5868,40400.0
2010-03-01 15:30:00,25.79,25.87,25.74,25.83,80800.0,19.5868,19.6476,19.5489,19.6172,80800.0
2010-03-02 09:30:00,25.84,26.02,25.75,25.95,28500.0,19.6248,19.7615,19.5565,19.7084,28500.0
2010-03-02 10:00:00,25.95,26.03,25.89,25.99,24600.0,19.7084,19.7691,19.6628,19.7387,24600.0
2010-03-02 10:30:00,25.99,26.0,25.88,25.92,36800.0,19.7387,19.7463,19.6552,19.6856,36800.0
2010-03-02 11:00:00,25.91,25.99,25.9,25.99,27000.0,19.678,19.7387,19.6704,19.7387,27000.0
2010-03-02 11:30:00,26.0,26.14,26.0,26.04,39000.0,19.7463,19.8527,19.7463,19.7767,39000.0
2010-03-02 12:00:00,26.03,26.12,25.93,26.11,26200.0,19.7691,19.8375,19.6932,19.8299,26200.0
2010-03-02 12:30:00,26.11,26.25,26.05,26.25,65300.0,19.8299,19.9362,19.7843,19.9362,65300.0
2010-03-02 13:00:00,26.24,26.46,26.22,26.35,46000.0,19.9286,20.0957,19.9134,20.0121,46000.0
2010-03-02 13:30:00,26.35,26.4,26.34,26.39,36100.0,20.0121,20.0501,20.0046,20.0425,36100.0
2010-03-02 14:00:00,26.39,26.4,26.35,26.37,29500.0,20.0425,20.0501,20.0121,20.0273,29500.0
2010-03-02 14:30:00,26.36,26.38,26.25,26.35,58500.0,20.0197,20.0349,19.9362,20.0121,58500.0
2010-03-02 15:00:00,26.35,26.49,26.35,26.46,71000.0,20.0121,20.1185,20.0121,20.0957,71000.0
2010-03-02 15:30:00,26.46,26.56,26.44,26.5,181400.0,20.0957,20.1716,20.0805,20.1261,181400.0
2010-03-03 09:30:00,26.74,26.78,26.52,26.7,55800.0,20.3083,20.3387,20.1413,20.278,55800.0
2010-03-03 10:00:00,26.7,26.72,26.5,26.55,45400.0,20.278,20.2932,20.1261,20.164,45400.0
2010-03-03 10:30:00,26.55,26.65,26.54,26.56,38800.0,20.164,20.24,20.1564,20.1716,38800.0
2010-03-03 11:00:00,26.57,26.59,26.51,26.53,43100.0,20.1792,20.1944,20.1337,20.1489,43100.0
2010-03-03 11:30:00,26.52,26.65,26.52,26.55,41900.0,20.1413,20.24,20.1413,20.164,41900.0
2010-03-03 12:00:00,26.55,26.55,26.45,26.45,26100.0,20.164,20.164,20.0881,20.0881,26100.0
2010-03-03 12:30:00,26.46,26.53,26.45,26.48,29400.0,20.0957,20.1489,20.0881,20.1109,29400.0
2010-03-03 13:00:00,26.47,26.48,26.38,26.38,30700.0,20.1033,20.1109,20.0349,20.0349,30700.0
2010-03-03 13:30:00,26.37,26.37,26.22,26.25,37000.0,20.0273,20.0273,19.9134,19.9362,37000.0
2010-03-03 14:00:00,26.26,26.3,26.16,26.16,30500.0,19.9438,19.9742,19.8678,19.8678,30500.0
2010-03-03 14:30:00,26.17,26.21,25.95,26.0,53600.0,19.8754,19.9058,19.7084,19.7463,53600.0
2010-03-03 15:00:00,26.0,26.02,25.99,25.99,45600.0,19.7463,19.7615,19.7387,19.7387,45600.0
2010-03-03 15:30:00,25.99,26.15,25.99,26.04,126900.0,19.7387,19.8603,19.7387,19.7767,126900.0
2010-03-04 09:30:00,26.0,26.15,25.99,26.05,34400.0,19.7463,19.8603,19.7387,19.7843,34400.0
2010-03-04 10:00:00,26.05,26.06,25.94,25.94,22500.0,19.7843,19.7919,19.7008,19.7008,22500.0
2010-03-04 10:30:00,25.95,25.95,25.77,25.85,24600.0,19.7084,19.7084,19.5716,19.6324,24600.0
2010-03-04 11:00:00,25.85,25.88,25.81,25.81,23400.0,19.6324,19.6552,19.602,19.602,23400.0
2010-03-04 11:30:00,25.8,25.85,25.71,25.85,19600.0,19.5944,19.6324,19.5261,19.6324,19600.0
2010-03-04 12:00:00,25.86,25.94,25.83,25.89,16500.0,19.64,19.7008,19.6172,19.6628,16500.0
2010-03-04 12:30:00,25.9,25.92,25.86,25.9,20300.0,19.6704,19.6856,19.64,19.6704,20300.0
2010-03-04 13:00:00,25.9,25.91,25.83,25.83,15100.0,19.6704,19.678,19.6172,19.6172,15100.0
2010-03-04 13:30:00,25.82,25.83,25.79,25.83,24300.0,19.6096,19.6172,19.5868,19.6172,24300.0
2010-03-04 14:00:00,25.84,25.84,25.76,25.77,23200.0,19.6248,19.6248,19.5641,19.5716,23200.0
2010-03-04 14:30:00,25.77,25.79,25.73,25.75,30800.0,19.5716,19.5868,19.5413,19.5565,30800.0
2010-03-04 15:00:00,25.76,25.76,25.71,25.73,42300.0,19.5641,19.5641,19.5261,19.5413,42300.0
2010-03-04 15:30:00,25.73,25.88,25.73,25.84,96400.0,19.5413,19.6552,19.5413,19.6248,96400.0
2010-03-05 09:30:00,25.88,25.99,25.88,25.99,18300.0,19.6552,19.7387,19.6552,19.7387,18300.0
2010-03-05 10:00:00,25.99,26.01,25.95,25.97,28900.0,19.7387,19.7539,19.7084,19.7235,28900.0
2010-03-05 10:30:00,25.98,25.99,25.95,25.96,10500.0,19.7311,19.7387,19.7084,19.716,10500.0
2010-03-05 11:00:00,25.96,25.98,25.95,25.96,11200.0,19.716,19.7311,19.7084,19.716,11200.0
2010-03-05 11:30:00,25.95,25.96,25.88,25.88,12200.0,19.7084,19.716,19.6552,19.6552,12200.0
2010-03-05 12:00:00,25.87,25.91,25.8,25.82,15200.0,19.6476,19.678,19.5944,19.6096,15200.0
2010-03-05 12:30:00,25.84,25.85,25.81,25.85,7100.0,19.6248,19.6324,19.602,19.6324,7100.0
2010-03-05 13:00:00,25.84,25.86,25.81,25.83,13400.0,19.6248,19.64,19.602,19.6172,13400.0
2010-03-05 13:30:00,25.83,25.86,25.81,25.83,10300.0,19.6172,19.64,19.602,19.6172,10300.0
2010-03-05 14:00:00,25.82,25.85,25.79,25.84,21800.0,19.6096,19.6324,19.5868,19.6248,21800.0
2010-03-05 14:30:00,25.85,25.86,25.79,25.83,28600.0,19.6324,19.64,19.5868,19.6172,28600.0
2010-03-05 15:00:00,25.83,25.9,25.82,25.85,27200.0,19.6172,19.6704,19.6096,19.6324,27200.0
2010-03-05 15:30:00,25.85,25.85,25.74,25.77,95200.0,19.6324,19.6324,19.5489,19.5716,95200.0
2010-03-08 09:30:00,25.85,26.0,25.65,25.67,32300.0,19.6324,19.7463,19.4805,19.4957,32300.0
2010-03-08 10:00:00,25.66,25.79,25.66,25.72,21600.0,19.4881,19.5868,19.4881,19.5337,21600.0
2010-03-08 10:30:00,25.72,25.78,25.61,25.76,39000.0,19.5337,19.5792,19.4501,19.5641,39000.0
2010-03-08 11:00:00,25.75,25.77,25.65,25.68,22600.0,19.5565,19.5716,19.4805,19.5033,22600.0
2010-03-08 11:30:00,25.68,25.79,25.64,25.77,28200.0,19.5033,19.5868,19.4729,19.5716,28200.0
2010-03-08 12:00:00,25.76,25.96,25.75,25.94,31100.0,19.5641,19.716,19.5565,19.7008,31100.0
2010-03-08 12:30:00,25.95,26.06,25.95,26.06,23000.0,19.7084,19.7919,19.7084,19.7919,23000.0
2010-03-08 13:00:00,26.06,26.07,26.0,26.03,14400.0,19.7919,19.7995,19.7463,19.7691,14400.0
2010-03-08 13:30:00,26.03,26.13,25.98,26.13,40500.0,19.7691,19.8451,19.7311,19.8451,40500.0
2010-03-08 14:00:00,26.13,26.15,26.09,26.1,35300.0,19.8451,19.8603,19.8147,19.8223,35300.0
2010-03-08 14:30:00,26.1,26.15,26.08,26.12,29600.0,19.8223,19.8603,19.8071,19.8375,29600.0
2010-03-08 15:00:00,26.11,26.12,26.05,26.1,27100.0,19.8299,19.8375,19.7843,19.8223,27100.0
2010-03-08 15:30:00,26.1,26.13,26.05,26.08,72600.0,19.8223,19.8451,19.7843,19.8071,72600.0
2010-03-09 09:30:00,26.07,26.14,26.02,26.02,17700.0,19.7995,19.8527,19.7615,19.7615,17700.0
2010-03-09 10:00:00,26.02,26.25,26.01,26.15,37000.0,19.7615,19.9362,19.7539,19.8603,37000.0
2010-03-09 10:30:00,26.15,26.25,26.08,26.25,35000.0,19.8603,19.9362,19.8071,19.9362,35000.0
2010-03-09 11:00:00,26.24,26.33,26.14,26.33,43500.0,19.9286,19.997,19.8527,19.997,43500.0
2010-03-09 11:30:00,26.32,26.4,26.24,26.38,37400.0,19.9894,20.0501,19.9286,20.0349,37400.0
2010-03-09 12:00:00,26.36,26.48,26.35,26.47,27000.0,20.0197,20.1109,20.0121,20.1033,27000.0
2010-03-09 12:30:00,26.45,26.47,26.41,26.46,18400.0,20.0881,20.1033,20.0577,20.0957,18400.0
2010-03-09 13:00:00,26.45,26.47,26.4,26.47,22800.0,20.0881,20.1033,20.0501,20.1033,22800.0
2010-03-09 13:30:00,26.47,26.5,26.45,26.46,15500.0,20.1033,20.1261,20.0881,20.0957,15500.0
2010-03-09 14:00:00,26.47,26.49,26.46,26.48,24800.0,20.1033,20.1185,20.0957,20.1109,24800.0
2010-03-09 14:30:00,26.49,26.5,26.34,26.36,23200.0,20.1185,20.1261,20.0046,20.0197,23200.0
2010-03-09 15:00:00,26.34,26.4,26.21,26.24,29900.0,20.0046,20.0501,19.9058,19.9286,29900.0
2010-03-09 15:30:00,26.23,26.36,26.2,26.33,65600.0,19.921,20.0197,19.8982,19.997,65600.0
2010-03-10 09:30:00,27.01,27.3,26.93,27.19,114100.0,20.5134,20.7336,20.4526,20.6501,114100.0
2010-03-10 10:00:00,27.19,27.4,27.13,27.4,66100.0,20.6501,20.8096,20.6045,20.8096,66100.0
2010-03-10 10:30:00,27.41,27.64,27.4,27.5,103500.0,20.8172,20.9919,20.8096,20.8855,103500.0
2010-03-10 11:00:00,27.5,27.74,27.5,27.62,35800.0,20.8855,21.0678,20.8855,20.9767,35800.0
2010-03-10 11:30:00,27.61,27.66,27.54,27.6,33600.0,20.9691,21.0071,20.9159,20.9615,33600.0
2010-03-10 12:00:00,27.59,27.61,27.33,27.39,42900.0,20.9539,20.9691,20.7564,20.802,42900.0
2010-03-10 12:30:00,27.39,27.48,27.37,27.47,22400.0,20.802,20.8704,20.7868,20.8628,22400.0
2010-03-10 13:00:00,27.47,27.51,27.44,27.48,14800.0,20.8628,20.8931,20.84,20.8704,14800.0
2010-03-10 13:30:00,27.47,27.56,27.44,27.55,24800.0,20.8628,20.9311,20.84,20.9235,24800.0
2010-03-10 14:00:00,27.55,27.7,27.55,27.67,26200.0,20.9235,21.0374,20.9235,21.0147,26200.0
2010-03-10 14:30:00,27.68,27.71,27.62,27.71,37900.0,21.0222,21.045,20.9767,21.045,37900.0
2010-03-10 15:00:00,27.71,27.75,27.68,27.68,72200.0,21.045,21.0754,21.0222,21.0222,72200.0
2010-03-10 15:30:00,27.68,27.7,27.54,27.61,182300.0,21.0222,21.0374,20.9159,20.9691,182300.0
2010-03-11 09:30:00,27.5,27.72,27.29,27.7,27200.0,20.8855,21.0526,20.7261,21.0374,27200.0
2010-03-11 10:00:00,27.7,27.8,27.66,27.75,33300.0,21.0374,21.1134,21.0071,21.0754,33300.0
2010-03-11 10:30:00,27.74,27.78,27.64,27.68,33800.0,21.0678,21.0982,20.9919,21.0222,33800.0
2010-03-11 11:00:00,27.69,27.82,27.69,27.8,39500.0,21.0298,21.1286,21.0298,21.1134,39500.0
2010-03-11 11:30:00,27.8,27.83,27.76,27.78,10800.0,21.1134,21.1362,21.083,21.0982,10800.0
2010-03-11 12:00:00,27.79,27.81,27.77,27.78,13700.0,21.1058,21.121,21.0906,21.0982,13700.0
2010-03-11 12:30:00,27.75,27.77,27.63,27.66,15500.0,21.0754,21.0906,20.9843,21.0071,15500.0
2010-03-11 13:00:00,27.67,27.67,27.51,27.51,32500.0,21.0147,21.0147,20.8931,20.8931,32500.0
2010-03-11 13:30:00,27.52,27.58,27.51,27.56,19200.0,20.9007,20.9463,20.8931,20.9311,19200.0
2010-03-11 14:00:00,27.56,27.57,27.44,27.51,19100.0,20.9311,20.9387,20.84,20.8931,19100.0
2010-03-11 14:30:00,27.53,27.61,27.53,27.61,18200.0,20.9083,20.9691,20.9083,20.9691,18200.0
2010-03-11 15:00:00,27.62,27.78,27.62,27.78,40200.0,20.9767,21.0982,20.9767,21.0982,40200.0
2010-03-11 15:30:00,27.78,27.85,27.73,27.84,52700.0,21.0982,21.1514,21.0602,21.1438,52700.0
2010-03-12 09:30:00,27.84,27.84,27.65,27.72,18000.0,21.1438,21.1438,20.9995,21.0526,18000.0
2010-03-12 10:00:00,27.69,27.72,27.42,27.56,36300.0,21.0298,21.0526,20.8248,20.9311,36300.0
2010-03-12 10:30:00,27.56,27.65,27.46,27.59,12200.0,20.9311,20.9995,20.8552,20.9539,12200.0
2010-03-12 11:00:00,27.59,27.59,27.5,27.55,11000.0,20.9539,20.9539,20.8855,20.9235,11000.0
2010-03-12 11:30:00,27.55,27.67,27.5,27.65,11300.0,20.9235,21.0147,20.8855,20.9995,11300.0
2010-03-12 12:00:00,27.64,27.68,27.6,27.63,37000.0,20.9919,21.0222,20.9615,20.9843,37000.0
2010-03-12 12:30:00,27.63,27.68,27.61,27.68,11700.0,20.9843,21.0222,20.9691,21.0222,11700.0
2010-03-12 13:00:00,27.68,27.7,27.6,27.63,17400.0,21.0222,21.0374,20.9615,20.9843,17400.0
2010-03-12 13:30:00,27.63,27.66,27.59,27.62,5900.0,20.9843,21.0071,20.9539,20.9767,5900.0
2010-03-12 14:00:00,27.64,27.66,27.6,27.61,18000.0,20.9919,21.0071,20.9615,20.9691,18000.0
2010-03-12 14:30:00,27.63,27.72,27.61,27.72,13900.0,20.9843,21.0526,20.9691,21.0526,13900.0
2010-03-12 15:00:00,27.71,27.72,27.64,27.64,29100.0,21.045,21.0526,20.9919,20.9919,29100.0
2010-03-12 15:30:00,27.65,27.66,27.61,27.65,30700.0,20.9995,21.0071,20.9691,20.9995,30700.0
2010-03-15 09:30:00,27.7,27.82,27.56,27.61,21400.0,21.0374,21.1286,20.9311,20.9691,21400.0
2010-03-15 10:00:00,27.61,27.61,27.41,27.45,26300.0,20.9691,20.9691,20.8172,20.8476,26300.0
2010-03-15 10:30:00,27.44,27.52,27.44,27.49,11600.0,20.84,20.9007,20.84,20.8779,11600.0
2010-03-15 11:00:00,27.5,27.52,27.35,27.39,10700.0,20.8855,20.9007,20.7716,20.802,10700.0
2010-03-15 11:30:00,27.4,27.47,27.35,27.44,25300.0,20.8096,20.8628,20.7716,20.84,25300.0
2010-03-15 12:00:00,27.43,27.5,27.38,27.42,24600.0,20.8324,20.8855,20.7944,20.8248,24600.0
2010-03-15 12:30:00,27.42,27.5,27.41,27.48,22800.0,20.8248,20.8855,20.8172,20.8704,22800.0
2010-03-15 13:00:00,27.47,27.5,27.45,27.49,15600.0,20.8628,20.8855,20.8476,20.8779,15600.0
2010-03-15 13:30:00,27.47,27.5,27.41,27.45,12100.0,20.8628,20.8855,20.8172,20.8476,12100.0
2010-03-15 14:00:00,27.47,27.47,27.4,27.43,18200.0,20.8628,20.8628,20.8096,20.8324,18200.0
2010-03-15 14:30:00,27.43,27.49,27.36,27.48,18200.0,20.8324,20.8779,20.7792,20.8704,18200.0
2010-03-15 15:00:00,27.47,27.5,27.45,27.5,19300.0,20.8628,20.8855,20.8476,20.8855,19300.0
2010-03-15 15:30:00,27.5,27.53,27.47,27.49,39000.0,20.8855,20.9083,20.8628,20.8779,39000.0
2010-03-16 09:30:00,27.5,28.34,27.2,27.89,244600.0,20.8855,21.5235,20.6577,21.1817,244600.0
2010-03-16 10:00:00,27.9,27.9,27.56,27.74,49200.0,21.1893,21.1893,20.9311,21.0678,49200.0
2010-03-16 10:30:00,27.72,27.76,27.62,27.68,20000.0,21.0526,21.083,20.9767,21.0222,20000.0
2010-03-16 11:00:00,27.69,27.75,27.63,27.67,17600.0,21.0298,21.0754,20.9843,21.0147,17600.0
2010-03-16 11:30:00,27.67,27.7,27.5,27.53,23200.0,21.0147,21.0374,20.8855,20.9083,23200.0
2010-03-16 12:00:00,27.52,27.57,27.5,27.52,14100.0,20.9007,20.9387,20.8855,20.9007,14100.0
2010-03-16 12:30:00,27.52,27.57,27.5,27.5,16400.0,20.9007,20.9387,20.8855,20.8855,16400.0
2010-03-16 13:00:00,27.51,27.51,27.41,27.41,25700.0,20.8931,20.8931,20.8172,20.8172,25700.0
2010-03-16 13:30:00,27.44,27.44,27.25,27.27,36500.0,20.84,20.84,20.6957,20.7109,36500.0
2010-03-16 14:00:00,27.28,27.6,27.24,27.58,30700.0,20.7185,20.9615,20.6881,20.9463,30700.0
2010-03-16 14:30:00,27.57,27.57,27.33,27.33,33800.0,20.9387,20.9387,20.7564,20.7564,33800.0
2010-03-16 15:00:00,27.32,27.36,27.26,27.35,51700.0,20.7488,20.7792,20.7033,20.7716,51700.0
2010-03-16 15:30:00,27.36,27.53,27.3,27.51,92900.0,20.7792,20.9083,20.7336,20.8931,92900.0
2010-03-17 09:30:00,27.62,27.82,27.6,27.76,36600.0,20.9767,21.1286,20.9615,21.083,36600.0
2010-03-17 10:00:00,27.77,27.87,27.77,27.86,44800.0,21.0906,21.1665,21.0906,21.159,44800.0
2010-03-17 10:30:00,27.85,27.85,27.7,27.76,31500.0,21.1514,21.1514,21.0374,21.083,31500.0
2010-03-17 11:00:00,27.75,28.0,27.73,27.97,44800.0,21.0754,21.2653,21.0602,21.2425,44800.0
2010-03-17 11:30:00,27.97,28.0,27.89,27.89,29500.0,21.2425,21.2653,21.1817,21.1817,29500.0
2010-03-17 12:00:00,27.9,27.95,27.88,27.94,15400.0,21.1893,21.2273,21.1741,21.2197,15400.0
2010-03-17 12:30:00,27.95,27.99,27.94,27.98,13000.0,21.2273,21.2577,21.2197,21.2501,13000.0
2010-03-17 13:00:00,27.97,27.98,27.88,27.98,16300.0,21.2425,21.2501,21.1741,21.2501,16300.0
2010-03-17 13:30:00,27.99,28.0,27.96,27.99,17200.0,21.2577,21.2653,21.2349,21.2577,17200.0
2010-03-17 14:00:00,27.99,28.1,27.97,28.06,33500.0,21.2577,21.3412,21.2425,21.3108,33500.0
2010-03-17 14:30:00,28.07,28.07,27.92,28.01,27800.0,21.3184,21.3184,21.2045,21.2729,27800.0
2010-03-17 15:00:00,28.0,28.12,27.88,27.92,50400.0,21.2653,21.3564,21.1741,21.2045,50400.0
2010-03-17 15:30:00,27.92,27.92,27.81,27.89,67100.0,21.2045,21.2045,21.121,21.1817,67100.0
2010-03-18 09:30:00,27.95,27.97,27.65,27.94,15200.0,21.2273,21.2425,20.9995,21.2197,15200.0
2010-03-18 10:00:00,27.95,28.0,27.87,27.87,45100.0,21.2273,21.2653,21.1665,21.1665,45100.0
2010-03-18 10:30:00,27.89,27.97,27.85,27.97,15900.0,21.1817,21.2425,21.1514,21.2425,15900.0
2010-03-18 11:00:00,27.97,27.98,27.95,27.98,12600.0,21.2425,21.2501,21.2273,21.2501,12600.0
2010-03-18 11:30:00,27.98,27.99,27.74,27.86,39000.0,21.2501,21.2577,21.0678,21.159,39000.0
2010-03-18 12:00:00,27.87,27.9,27.83,27.9,11500.0,21.1665,21.1893,21.1362,21.1893,11500.0
2010-03-18 12:30:00,27.9,27.9,27.77,27.8,33700.0,21.1893,21.1893,21.0906,21.1134,33700.0
2010-03-18 13:00:00,27.8,27.81,27.78,27.8,18800.0,21.1134,21.121,21.0982,21.1134,18800.0
2010-03-18 13:30:00,27.8,27.82,27.79,27.8,25800.0,21.1134,21.1286,21.1058,21.1134,25800.0
2010-03-18 14:00:00,27.8,27.86,27.79,27.86,16600.0,21.1134,21.159,21.1058,21.159,16600.0
2010-03-18 14:30:00,27.86,27.9,27.83,27.9,28900.0,21.159,21.1893,21.1362,21.1893,28900.0
2010-03-18 15:00:00,27.9,27.94,27.83,27.93,32700.0,21.1893,21.2197,21.1362,21.2121,32700.0
2010-03-18 15:30:00,27.94,27.97,27.9,27.95,45600.0,21.2197,21.2425,21.1893,21.2273,45600.0
2010-03-19 09:30:00,28.0,28.0,27.6,27.79,94700.0,21.2653,21.2653,20.9615,21.1058,94700.0
2010-03-19 10:00:00,27.78,27.81,27.62,27.62,24300.0,21.0982,21.121,20.9767,20.9767,24300.0
2010-03-19 10:30:00,27.63,27.63,27.51,27.59,31000.0,20.9843,20.9843,20.8931,20.9539,31000.0
2010-03-19 11:00:00,27.58,27.58,27.31,27.34,26100.0,20.9463,20.9463,20.7412,20.764,26100.0
2010-03-19 11:30:00,27.34,27.38,27.25,27.35,31200.0,20.764,20.7944,20.6957,20.7716,31200.0
2010-03-19 12:00:00,27.35,27.4,27.32,27.37,27600.0,20.7716,20.8096,20.7488,20.7868,27600.0
2010-03-19 12:30:00,27.36,27.43,27.32,27.41,18500.0,20.7792,20.8324,20.7488,20.8172,18500.0
2010-03-19 13:00:00,27.43,27.48,27.42,27.46,15500.0,20.8324,20.8704,20.8248,20.8552,15500.0
2010-03-19 13:30:00,27.45,27.47,27.4,27.44,24100.0,20.8476,20.8628,20.8096,20.84,24100.0
2010-03-19 14:00:00,27.43,27.54,27.43,27.53,12200.0,20.8324,20.9159,20.8324,20.9083,12200.0
2010-03-19 14:30:00,27.54,27.56,27.47,27.48,22700.0,20.9159,20.9311,20.8628,20.8704,22700.0
2010-03-19 15:00:00,27.49,27.52,27.46,27.5,42400.0,20.8779,20.9007,20.8552,20.8855,42400.0
2010-03-19 15:30:00,27.49,27.52,27.28,27.51,176400.0,20.8779,20.9007,20.7185,20.8931,176400.0
2010-03-22 09:30:00,27.45,27.45,27.01,27.38,45800.0,20.8476,20.8476,20.5134,20.7944,45800.0
2010-03-22 10:00:00,27.35,27.45,27.19,27.45,22800.0,20.7716,20.8476,20.6501,20.8476,22800.0
2010-03-22 10:30:00,27.45,27.56,27.45,27.54,14100.0,20.8476,20.9311,20.8476,20.9159,14100.0
2010-03-22 11:00:00,27.55,27.61,27.52,27.6,10900.0,20.9235,20.9691,20.9007,20.9615,10900.0
2010-03-22 11:30:00,27.6,27.62,27.53,27.62,11100.0,20.9615,20.9767,20.9083,20.9767,11100.0
2010-03-22 12:00:00,27.61,27.65,27.51,27.64,11400.0,20.9691,20.9995,20.8931,20.9919,11400.0
2010-03-22 12:30:00,27.65,27.72,27.63,27.71,17800.0,20.9995,21.0526,20.9843,21.045,17800.0
2010-03-22 13:00:00,27.74,27.78,27.66,27.66,12300.0,21.0678,21.0982,21.0071,21.0071,12300.0
2010-03-22 13:30:00,27.65,27.69,27.61,27.61,4800.0,20.9995,21.0298,20.9691,20.9691,4800.0
2010-03-22 14:00:00,27.61,27.72,27.54,27.72,14100.0,20.9691,21.0526,20.9159,21.0526,14100.0
2010-03-22 14:30:00,27.72,27.87,27.72,27.81,28200.0,21.0526,21.1665,21.0526,21.121,28200.0
2010-03-22 15:00:00,27.81,27.82,27.75,27.76,19900.0,21.121,21.1286,21.0754,21.083,19900.0
2010-03-22 15:30:00,27.77,27.77,27.62,27.71,47600.0,21.0906,21.0906,20.9767,21.045,47600.0
2010-03-23 09:30:00,27.75,27.78,27.5,27.78,28000.0,21.0754,21.0982,20.8855,21.0982,28000.0
2010-03-23 10:00:00,27.79,27.81,27.69,27.72,27400.0,21.1058,21.121,21.0298,21.0526,27400.0
2010-03-23 10:30:00,27.71,27.84,27.7,27.75,17900.0,21.045,21.1438,21.0374,21.0754,17900.0
2010-03-23 11:00:00,27.74,27.81,27.7,27.74,16400.0,21.0678,21.121,21.0374,21.0678,16400.0
2010-03-23 11:30:00,27.76,27.83,27.7,27.78,28200.0,21.083,21.1362,21.0374,21.0982,28200.0
2010-03-23 12:00:00,27.77,27.79,27.75,27.75,19500.0,21.0906,21.1058,21.0754,21.0754,19500.0
2010-03-23 12:30:00,27.76,27.76,27.72,27.72,11400.0,21.083,21.083,21.0526,21.0526,11400.0
2010-03-23 13:00:00,27.71,27.78,27.69,27.78,20400.0,21.045,21.0982,21.0298,21.0982,20400.0
2010-03-23 13:30:00,27.79,27.87,27.76,27.86,30600.0,21.1058,21.1665,21.083,21.159,30600.0
2010-03-23 14:00:00,27.83,27.88,27.8,27.86,11700.0,21.1362,21.1741,21.1134,21.159,11700.0
2010-03-23 14:30:00,27.86,27.91,27.81,27.91,19200.0,21.159,21.1969,21.121,21.1969,19200.0
2010-03-23 15:00:00,27.91,28.12,27.85,28.09,55400.0,21.1969,21.3564,21.1514,21.3336,55400.0
2010-03-23 15:30:00,28.09,28.15,28.04,28.15,71700.0,21.3336,21.3792,21.2957,21.3792,71700.0
2010-03-24 09:30:00,28.03,28.21,28.0,28.15,45400.0,21.2881,21.4248,21.2653,21.3792,45400.0
2010-03-24 10:00:00,28.17,28.25,28.14,28.23,27200.0,21.3944,21.4551,21.3716,21.44,27200.0
2010-03-24 10:30:00,28.23,28.23,28.16,28.17,15500.0,21.44,21.44,21.3868,21.3944,15500.0
2010-03-24 11:00:00,28.17,28.2,27.97,28.03,23400.0,21.3944,21.4172,21.2425,21.2881,23400.0
2010-03-24 11:30:00,28.04,28.07,27.98,28.02,20100.0,21.2957,21.3184,21.2501,21.2805,20100.0
2010-03-24 12:00:00,28.03,28.11,28.02,28.11,21900.0,21.2881,21.3488,21.2805,21.3488,21900.0
2010-03-24 12:30:00,28.11,28.24,28.11,28.21,15700.0,21.3488,21.4476,21.3488,21.4248,15700.0
2010-03-24 13:00:00,28.21,28.21,28.0,28.12,29900.0,21.4248,21.4248,21.2653,21.3564,29900.0
2010-03-24 13:30:00,28.12,28.22,28.09,28.14,19600.0,21.3564,21.4324,21.3336,21.3716,19600.0
2010-03-24 14:00:00,28.14,28.25,28.1,28.22,28400.0,21.3716,21.4551,21.3412,21.4324,28400.0
2010-03-24 14:30:00,28.23,28.24,28.09,28.13,15400.0,21.44,21.4476,21.3336,21.364,15400.0
2010-03-24 15:00:00,28.14,28.2,28.0,28.02,23500.0,21.3716,21.4172,21.2653,21.2805,23500.0
2010-03-24 15:30:00,28.02,28.09,27.93,27.93,67200.0,21.2805,21.3336,21.2121,21.2121,67200.0
2010-03-25 09:30:00,28.12,28.15,27.87,28.02,52400.0,21.3564,21.3792,21.1665,21.2805,52400.0
2010-03-25 10:00:00,28.01,28.04,27.97,28.02,27200.0,21.2729,21.2957,21.2425,21.2805,27200.0
2010-03-25 10:30:00,28.01,28.04,28.0,28.02,10000.0,21.2729,21.2957,21.2653,21.2805,10000.0
2010-03-25 11:00:00,28.03,28.08,28.0,28.02,41700.0,21.2881,21.326,21.2653,21.2805,41700.0
2010-03-25 11:30:00,28.03,28.05,27.98,28.02,35100.0,21.2881,21.3033,21.2501,21.2805,35100.0
2010-03-25 12:00:00,28.04,28.04,28.0,28.02,9600.0,21.2957,21.2957,21.2653,21.2805,9600.0
2010-03-25 12:30:00,28.0,28.06,28.0,28.03,25300.0,21.2653,21.3108,21.2653,21.2881,25300.0
2010-03-25 13:00:00,28.02,28.06,28.01,28.04,34800.0,21.2805,21.3108,21.2729,21.2957,34800.0
2010-03-25 13:30:00,28.03,28.05,27.99,28.03,33600.0,21.2881,21.3033,21.2577,21.2881,33600.0
2010-03-25 14:00:00,28.04,28.1,28.03,28.04,16800.0,21.2957,21.3412,21.2881,21.2957,16800.0
2010-03-25 14:30:00,28.03,28.1,28.03,28.07,20600.0,21.2881,21.3412,21.2881,21.3184,20600.0
2010-03-25 15:00:00,28.08,28.15,28.02,28.02,19200.0,21.326,21.3792,21.2805,21.2805,19200.0
2010-03-25 15:30:00,28.03,28.05,27.93,27.96,104300.0,21.2881,21.3033,21.2121,21.2349,104300.0
2010-03-26 09:30:00,27.95,28.09,27.87,27.95,14100.0,21.2273,21.3336,21.1665,21.2273,14100.0
2010-03-26 10:00:00,27.96,28.05,27.95,28.05,16900.0,21.2349,21.3033,21.2273,21.3033,16900.0
2010-03-26 10:30:00,28.05,28.1,27.98,28.03,11900.0,21.3033,21.3412,21.2501,21.2881,11900.0
2010-03-26 11:00:00,28.01,28.06,27.94,28.0,6400.0,21.2729,21.3108,21.2197,21.2653,6400.0
2010-03-26 11:30:00,27.99,28.07,27.97,28.03,9200.0,21.2577,21.3184,21.2425,21.2881,9200.0
2010-03-26 12:00:00,28.03,28.07,27.96,28.01,10300.0,21.2881,21.3184,21.2349,21.2729,10300.0
2010-03-26 12:30:00,28.01,28.05,27.91,27.92,6100.0,21.2729,21.3033,21.1969,21.2045,6100.0
2010-03-26 13:00:00,27.93,27.95,27.85,27.85,10100.0,21.2121,21.2273,21.1514,21.1514,10100.0
2010-03-26 13:30:00,27.84,27.91,27.82,27.84,9100.0,21.1438,21.1969,21.1286,21.1438,9100.0
2010-03-26 14:00:00,27.84,27.85,27.79,27.82,8400.0,21.1438,21.1514,21.1058,21.1286,8400.0
2010-03-26 14:30:00,27.85,27.85,27.74,27.74,11000.0,21.1514,21.1514,21.0678,21.0678,11000.0
2010-03-26 15:00:00,27.75,27.75,27.66,27.75,25200.0,21.0754,21.0754,21.0071,21.0754,25200.0
2010-03-26 15:30:00,27.75,27.79,27.69,27.73,27500.0,21.0754,21.1058,21.0298,21.0602,27500.0
2010-03-29 09:30:00,27.91,27.94,27.76,27.85,30500.0,21.1969,21.2197,21.083,21.1514,30500.0
2010-03-29 10:00:00,27.84,28.05,27.8,28.0,39000.0,21.1438,21.3033,21.1134,21.2653,39000.0
2010-03-29 10:30:00,28.0,28.01,27.89,28.0,15400.0,21.2653,21.2729,21.1817,21.2653,15400.0
2010-03-29 11:00:00,28.0,28.05,27.98,28.02,12600.0,21.2653,21.3033,21.2501,21.2805,12600.0
2010-03-29 11:30:00,28.01,28.02,27.93,27.95,10000.0,21.2729,21.2805,21.2121,21.2273,10000.0
2010-03-29 12:00:00,27.94,27.95,27.84,27.86,8600.0,21.2197,21.2273,21.1438,21.159,8600.0
2010-03-29 12:30:00,27.86,27.88,27.78,27.78,15500.0,21.159,21.1741,21.0982,21.0982,15500.0
2010-03-29 13:00:00,27.8,27.85,27.79,27.8,11000.0,21.1134,21.1514,21.1058,21.1134,11000.0
2010-03-29 13:30:00,27.81,27.85,27.76,27.8,10700.0,21.121,21.1514,21.083,21.1134,10700.0
2010-03-29 14:00:00,27.76,27.77,27.58,27.62,29700.0,21.083,21.0906,20.9463,20.9767,29700.0
2010-03-29 14:30:00,27.62,27.65,27.58,27.61,16800.0,20.9767,20.9995,20.9463,20.9691,16800.0
2010-03-29 15:00:00,27.62,27.63,27.56,27.6,33700.0,20.9767,20.9843,20.9311,20.9615,33700.0
2010-03-29 15:30:00,27.6,27.6,27.49,27.54,67300.0,20.9615,20.9615,20.8779,20.9159,67300.0
2010-03-30 09:30:00,27.62,28.04,27.59,27.98,69200.0,20.9767,21.2957,20.9539,21.2501,69200.0
2010-03-30 10:00:00,27.98,27.98,27.87,27.91,18800.0,21.2501,21.2501,21.1665,21.1969,18800.0
2010-03-30 10:30:00,27.91,27.96,27.89,27.9,20000.0,21.1969,21.2349,21.1817,21.1893,20000.0
2010-03-30 11:00:00,27.89,27.89,27.61,27.7,18800.0,21.1817,21.1817,20.9691,21.0374,18800.0
2010-03-30 11:30:00,27.7,27.7,27.67,27.7,7700.0,21.0374,21.0374,21.0147,21.0374,7700.0
2010-03-30 12:00:00,27.69,27.7,27.68,27.7,10700.0,21.0298,21.0374,21.0222,21.0374,10700.0
2010-03-30 12:30:00,27.69,27.7,27.63,27.69,7200.0,21.0298,21.0374,20.9843,21.0298,7200.0
2010-03-30 13:00:00,27.68,27.7,27.65,27.68,18500.0,21.0222,21.0374,20.9995,21.0222,18500.0
2010-03-30 13:30:00,27.67,27.7,27.63,27.68,6500.0,21.0147,21.0374,20.9843,21.0222,6500.0
2010-03-30 14:00:00,27.68,27.7,27.66,27.7,9700.0,21.0222,21.0374,21.0071,21.0374,9700.0
2010-03-30 14:30:00,27.7,27.7,27.68,27.69,19200.0,21.0374,21.0374,21.0222,21.0298,19200.0
2010-03-30 15:00:00,27.7,27.7,27.64,27.65,21900.0,21.0374,21.0374,20.9919,20.9995,21900.0
2010-03-30 15:30:00,27.65,27.68,27.61,27.66,35200.0,20.9995,21.0222,20.9691,21.0071,35200.0
2010-03-31 09:30:00,27.53,27.79,27.5,27.71,14900.0,20.9083,21.1058,20.8855,21.045,14900.0
2010-03-31 10:00:00,27.72,27.84,27.65,27.82,11800.0,21.0526,21.1438,20.9995,21.1286,11800.0
2010-03-31 10:30:00,27.84,27.85,27.78,27.83,7700.0,21.1438,21.1514,21.0982,21.1362,7700.0
2010-03-31 11:00:00,27.84,27.84,27.79,27.82,5900.0,21.1438,21.1438,21.1058,21.1286,5900.0
2010-03-31 11:30:00,27.82,27.98,27.81,27.93,18400.0,21.1286,21.2501,21.121,21.2121,18400.0
2010-03-31 12:00:00,27.91,27.91,27.82,27.83,3700.0,21.1969,21.1969,21.1286,21.1362,3700.0
2010-03-31 12:30:00,27.84,27.88,27.83,27.85,7500.0,21.1438,21.1741,21.1362,21.1514,7500.0
2010-03-31 13:00:00,27.85,27.88,27.8,27.88,4200.0,21.1514,21.1741,21.1134,21.1741,4200.0
2010-03-31 13:30:00,27.88,27.88,27.8,27.86,2900.0,21.1741,21.1741,21.1134,21.159,2900.0
2010-03-31 14:00:00,27.87,27.96,27.87,27.95,10300.0,21.1665,21.2349,21.1665,21.2273,10300.0
2010-03-31 14:30:00,27.96,27.97,27.82,27.83,12100.0,21.2349,21.2425,21.1286,21.1362,12100.0
2010-03-31 15:00:00,27.83,27.87,27.81,27.85,17100.0,21.1362,21.1665,21.121,21.1514,17100.0
2010-03-31 15:30:00,27.84,27.87,27.8,27.86,107800.0,21.1438,21.1665,21.1134,21.159,107800.0
2010-04-01 09:30:00,27.9,28.2,27.9,28.16,15700.0,21.1893,21.4172,21.1893,21.3868,15700.0
2010-04-01 10:00:00,28.16,28.2,27.83,27.91,39900.0,21.3868,21.4172,21.1362,21.1969,39900.0
2010-04-01 10:30:00,27.91,28.02,27.9,27.96,16400.0,21.1969,21.2805,21.1893,21.2349,16400.0
2010-04-01 11:00:00,27.95,28.0,27.78,27.83,14800.0,21.2273,21.2653,21.0982,21.1362,14800.0
2010-04-01 11:30:00,27.83,27.86,27.75,27.84,14900.0,21.1362,21.159,21.0754,21.1438,14900.0
2010-04-01 12:00:00,27.82,27.85,27.8,27.8,5900.0,21.1286,21.1514,21.1134,21.1134,5900.0
2010-04-01 12:30:00,27.82,27.87,27.77,27.86,12200.0,21.1286,21.1665,21.0906,21.159,12200.0
2010-04-01 13:00:00,27.85,27.85,27.77,27.78,5600.0,21.1514,21.1514,21.0906,21.0982,5600.0
2010-04-01 13:30:00,27.77,27.81,27.67,27.73,30400.0,21.0906,21.121,21.0147,21.0602,30400.0
2010-04-01 14:00:00,27.74,27.74,27.57,27.58,14500.0,21.0678,21.0678,20.9387,20.9463,14500.0
2010-04-01 14:30:00,27.58,27.63,27.52,27.62,15500.0,20.9463,20.9843,20.9007,20.9767,15500.0
2010-04-01 15:00:00,27.61,27.62,27.54,27.56,19200.0,20.9691,20.9767,20.9159,20.9311,19200.0
2010-04-01 15:30:00,27.57,27.68,27.53,27.64,76500.0,20.9387,21.0222,20.9083,20.9919,76500.0
2010-04-05 09:30:00,27.63,27.91,27.42,27.73,28100.0,20.9843,21.1969,20.8248,21.0602,28100.0
2010-04-05 10:00:00,27.76,27.99,27.76,27.98,12000.0,21.083,21.2577,21.083,21.2501,12000.0
2010-04-05 10:30:00,27.98,27.98,27.95,27.96,11000.0,21.2501,21.2501,21.2273,21.2349,11000.0
2010-04-05 11:00:00,27.96,27.97,27.87,27.88,12100.0,21.2349,21.2425,21.1665,21.1741,12100.0
2010-04-05 11:30:00,27.89,27.9,27.83,27.87,10800.0,21.1817,21.1893,21.1362,21.1665,10800.0
2010-04-05 12:00:00,27.86,27.87,27.72,27.72,11300.0,21.159,21.1665,21.0526,21.0526,11300.0
2010-04-05 12:30:00,27.76,27.76,27.68,27.74,16600.0,21.083,21.083,21.0222,21.0678,16600.0
2010-04-05 13:00:00,27.76,27.81,27.73,27.74,25500.0,21.083,21.121,21.0602,21.0678,25500.0
2010-04-05 13:30:00,27.75,27.75,27.68,27.73,8800.0,21.0754,21.0754,21.0222,21.0602,8800.0
2010-04-05 14:00:00,27.74,27.82,27.73,27.81,11400.0,21.0678,21.1286,21.0602,21.121,11400.0
2010-04-05 14:30:00,27.81,27.86,27.76,27.83,14600.0,21.121,21.159,21.083,21.1362,14600.0
2010-04-05 15:00:00,27.82,27.9,27.82,27.89,17100.0,21.1286,21.1893,21.1286,21.1817,17100.0
2010-04-05 15:30:00,27.89,28.03,27.88,28.03,64800.0,21.1817,21.2881,21.1741,21.2881,64800.0
2010-04-06 09:30:00,27.84,28.02,27.84,27.9,17400.0,21.1438,21.2805,21.1438,21.1893,17400.0
2010-04-06 10:00:00,27.9,28.02,27.88,28.02,14900.0,21.1893,21.2805,21.1741,21.2805,14900.0
2010-04-06 10:30:00,28.01,28.06,28.0,28.05,18400.0,21.2729,21.3108,21.2653,21.3033,18400.0
2010-04-06 11:00:00,28.05,28.05,28.0,28.04,23100.0,21.3033,21.3033,21.2653,21.2957,23100.0
2010-04-06 11:30:00,28.04,28.14,28.02,28.1,28400.0,21.2957,21.3716,21.2805,21.3412,28400.0
2010-04-06 12:00:00,28.11,28.15,28.1,28.14,16100.0,21.3488,21.3792,21.3412,21.3716,16100.0
2010-04-06 12:30:00,28.14,28.27,28.13,28.27,34900.0,21.3716,21.4703,21.364,21.4703,34900.0
2010-04-06 13:00:00,28.27,28.41,28.24,28.41,40400.0,21.4703,21.5767,21.4476,21.5767,40400.0
2010-04-06 13:30:00,28.4,28.96,28.4,28.89,87800.0,21.5691,21.9944,21.5691,21.9412,87800.0
2010-04-06 14:00:00,28.91,29.35,28.89,29.12,105700.0,21.9564,22.2906,21.9412,22.1159,105700.0
2010-04-06 14:30:00,29.11,29.17,28.91,29.02,73200.0,22.1083,22.1539,21.9564,22.0399,73200.0
2010-04-06 15:00:00,29.01,29.03,28.85,28.88,81000.0,22.0323,22.0475,21.9108,21.9336,81000.0
2010-04-06 15:30:00,28.88,28.96,28.86,28.91,83700.0,21.9336,21.9944,21.9184,21.9564,83700.0
2010-04-07 09:30:00,28.95,29.13,28.9,28.98,85400.0,21.9868,22.1235,21.9488,22.0096,85400.0
2010-04-07 10:00:00,28.96,29.14,28.96,29.07,38200.0,21.9944,22.1311,21.9944,22.0779,38200.0
2010-04-07 10:30:00,29.08,29.22,29.08,29.21,44000.0,22.0855,22.1918,22.0855,22.1842,44000.0
2010-04-07 11:00:00,29.21,29.31,29.11,29.16,38500.0,22.1842,22.2602,22.1083,22.1463,38500.0
2010-04-07 11:30:00,29.17,29.21,29.16,29.16,26200.0,22.1539,22.1842,22.1463,22.1463,26200.0
2010-04-07 12:00:00,29.16,29.19,29.09,29.16,24100.0,22.1463,22.1691,22.0931,22.1463,24100.0
2010-04-07 12:30:00,29.16,29.25,29.13,29.25,24600.0,22.1463,22.2146,22.1235,22.2146,24600.0
2010-04-07 13:00:00,29.25,29.29,29.24,29.28,24600.0,22.2146,22.245,22.207,22.2374,24600.0
2010-04-07 13:30:00,29.28,29.37,29.27,29.36,39700.0,22.2374,22.3058,22.2298,22.2982,39700.0
2010-04-07 14:00:00,29.36,29.37,29.22,29.33,55300.0,22.2982,22.3058,22.1918,22.2754,55300.0
2010-04-07 14:30:00,29.31,29.37,29.28,29.28,30400.0,22.2602,22.3058,22.2374,22.2374,30400.0
2010-04-07 15:00:00,29.28,29.28,29.11,29.22,63900.0,22.2374,22.2374,22.1083,22.1918,63900.0
2010-04-07 15:30:00,29.22,29.34,29.12,29.34,83000.0,22.1918,22.283,22.1159,22.283,83000.0
2010-04-08 09:30:00,29.3,29.78,29.01,29.66,99500.0,22.2526,22.6171,22.0323,22.526,99500.0
2010-04-08 10:00:00,29.66,29.76,29.51,29.67,69800.0,22.526,22.602,22.4121,22.5336,69800.0
2010-04-08 10:30:00,29.66,29.67,29.48,29.48,16800.0,22.526,22.5336,22.3893,22.3893,16800.0
2010-04-08 11:00:00,29.49,29.55,29.41,29.46,26400.0,22.3969,22.4425,22.3361,22.3741,26400.0
2010-04-08 11:30:00,29.46,29.53,29.44,29.45,12400.0,22.3741,22.4273,22.3589,22.3665,12400.0
2010-04-08 12:00:00,29.44,29.58,29.44,29.56,20000.0,22.3589,22.4652,22.3589,22.4501,20000.0
2010-04-08 12:30:00,29.56,29.58,29.52,29.58,10400.0,22.4501,22.4652,22.4197,22.4652,10400.0
2010-04-08 13:00:00,29.59,29.64,29.51,29.58,24100.0,22.4728,22.5108,22.4121,22.4652,24100.0
2010-04-08 13:30:00,29.59,29.61,29.35,29.35,37000.0,22.4728,22.488,22.2906,22.2906,37000.0
2010-04-08 14:00:00,29.35,29.41,29.3,29.32,32000.0,22.2906,22.3361,22.2526,22.2678,32000.0
2010-04-08 14:30:00,29.33,29.34,29.24,29.27,24600.0,22.2754,22.283,22.207,22.2298,24600.0
2010-04-08 15:00:00,29.3,29.33,29.19,29.26,41100.0,22.2526,22.2754,22.1691,22.2222,41100.0
2010-04-08 15:30:00,29.26,29.29,29.15,29.15,57100.0,22.2222,22.245,22.1387,22.1387,57100.0
2010-04-09 09:30:00,29.2,29.45,29.02,29.25,38000.0,22.1766,22.3665,22.0399,22.2146,38000.0
2010-04-09 10:00:00,29.21,29.23,29.13,29.14,17700.0,22.1842,22.1994,22.1235,22.1311,17700.0
2010-04-09 10:30:00,29.15,29.21,29.12,29.16,37900.0,22.1387,22.1842,22.1159,22.1463,37900.0
2010-04-09 11:00:00,29.16,29.18,29.12,29.16,101600.0,22.1463,22.1615,22.1159,22.1463,101600.0
2010-04-09 11:30:00,29.15,29.2,29.15,29.16,49900.0,22.1387,22.1766,22.1387,22.1463,49900.0
2010-04-09 12:00:00,29.16,29.19,29.15,29.17,28000.0,22.1463,22.1691,22.1387,22.1539,28000.0
2010-04-09 12:30:00,29.17,29.17,29.09,29.11,10400.0,22.1539,22.1539,22.0931,22.1083,10400.0
2010-04-09 13:00:00,29.09,29.1,29.04,29.04,15400.0,22.0931,22.1007,22.0551,22.0551,15400.0
2010-04-09 13:30:00,29.04,29.05,29.0,29.01,14100.0,22.0551,22.0627,22.0248,22.0323,14100.0
2010-04-09 14:00:00,29.0,29.07,28.95,29.03,28400.0,22.0248,22.0779,21.9868,22.0475,28400.0
2010-04-09 14:30:00,29.03,29.04,28.94,28.94,26300.0,22.0475,22.0551,21.9792,21.9792,26300.0
2010-04-09 15:00:00,28.95,29.1,28.95,29.1,27400.0,21.9868,22.1007,21.9868,22.1007,27400.0
2010-04-09 15:30:00,29.1,29.15,29.08,29.09,40100.0,22.1007,22.1387,22.0855,22.0931,40100.0
2010-04-12 09:30:00,29.19,29.19,28.78,28.84,26200.0,22.1691,22.1691,21.8577,21.9032,26200.0
2010-04-12 10:00:00,28.84,29.05,28.83,28.95,14600.0,21.9032,22.0627,21.8956,21.9868,14600.0
2010-04-12 10:30:00,28.94,28.97,28.89,28.97,9700.0,21.9792,22.002,21.9412,22.002,9700.0
2010-04-12 11:00:00,28.96,29.11,28.94,28.99,27200.0,21.9944,22.1083,21.9792,22.0172,27200.0
2010-04-12 11:30:00,28.99,29.29,28.92,29.28,37100.0,22.0172,22.245,21.964,22.2374,37100.0
2010-04-12 12:00:00,29.27,29.28,29.16,29.22,7200.0,22.2298,22.2374,22.1463,22.1918,7200.0
2010-04-12 12:30:00,29.22,29.25,29.17,29.2,10200.0,22.1918,22.2146,22.1539,22.1766,10200.0
2010-04-12 13:00:00,29.24,29.31,29.21,29.22,13700.0,22.207,22.2602,22.1842,22.1918,13700.0
2010-04-12 13:30:00,29.21,29.24,29.19,29.2,15000.0,22.1842,22.207,22.1691,22.1766,15000.0
2010-04-12 14:00:00,29.21,29.24,29.15,29.21,18100.0,22.1842,22.207,22.1387,22.1842,18100.0
2010-04-12 14:30:00,29.22,29.24,29.12,29.12,25500.0,22.1918,22.207,22.1159,22.1159,25500.0
2010-04-12 15:00:00,29.13,29.17,29.0,29.01,29000.0,22.1235,22.1539,22.0248,22.0323,29000.0
2010-04-12 15:30:00,29.01,29.05,28.84,29.05,67400.0,22.0323,22.0627,21.9032,22.0627,67400.0
2010-04-13 09:30:00,29.09,29.1,28.83,29.0,25100.0,22.0931,22.1007,21.8956,22.0248,25100.0
2010-04-13 10:00:00,29.01,29.03,28.89,28.92,15000.0,22.0323,22.0475,21.9412,21.964,15000.0
2010-04-13 10:30:00,28.91,28.94,28.89,28.93,18900.0,21.9564,21.9792,21.9412,21.9716,18900.0
2010-04-13 11:00:00,28.93,29.01,28.93,28.95,12500.0,21.9716,22.0323,21.9716,21.9868,12500.0
2010-04-13 11:30:00,28.93,29.05,28.93,29.03,15500.0,21.9716,22.0627,21.9716,22.0475,15500.0
2010-04-13 12:00:00,29.03,29.03,28.91,28.93,17000.0,22.0475,22.0475,21.9564,21.9716,17000.0
2010-04-13 12:30:00,28.93,28.94,28.86,28.93,15000.0,21.9716,21.9792,21.9184,21.9716,15000.0
2010-04-13 13:00:00,28.92,29.0,28.91,28.99,11200.0,21.964,22.0248,21.9564,22.0172,11200.0
2010-04-13 13:30:00,28.97,29.05,28.93,29.05,38700.0,22.002,22.0627,21.9716,22.0627,38700.0
2010-04-13 14:00:00,29.05,29.23,29.04,29.23,29800.0,22.0627,22.1994,22.0551,22.1994,29800.0
2010-04-13 14:30:00,29.21,29.25,29.1,29.15,31100.0,22.1842,22.2146,22.1007,22.1387,31100.0
2010-04-13 15:00:00,29.12,29.18,29.11,29.13,24400.0,22.1159,22.1615,22.1083,22.1235,24400.0
2010-04-13 15:30:00,29.13,29.18,29.09,29.16,50900.0,22.1235,22.1615,22.0931,22.1463,50900.0
2010-04-14 09:30:00,29.18,29.36,29.08,29.09,22800.0,22.1615,22.2982,22.0855,22.0931,22800.0
2010-04-14 10:00:00,29.08,29.23,29.08,29.2,37300.0,22.0855,22.1994,22.0855,22.1766,37300.0
2010-04-14 10:30:00,29.21,29.27,29.11,29.27,27400.0,22.1842,22.2298,22.1083,22.2298,27400.0
2010-04-14 11:00:00,29.26,29.49,29.26,29.48,17500.0,22.2222,22.3969,22.2222,22.3893,17500.0
2010-04-14 11:30:00,29.47,29.48,29.43,29.45,10900.0,22.3817,22.3893,22.3513,22.3665,10900.0
2010-04-14 12:00:00,29.46,29.48,29.45,29.47,8000.0,22.3741,22.3893,22.3665,22.3817,8000.0
2010-04-14 12:30:00,29.48,29.49,29.44,29.48,26300.0,22.3893,22.3969,22.3589,22.3893,26300.0
2010-04-14 13:00:00,29.48,29.5,29.46,29.48,10900.0,22.3893,22.4045,22.3741,22.3893,10900.0
2010-04-14 13:30:00,29.49,29.5,29.38,29.41,7900.0,22.3969,22.4045,22.3134,22.3361,7900.0
2010-04-14 14:00:00,29.4,29.52,29.4,29.5,19500.0,22.3285,22.4197,22.3285,22.4045,19500.0
2010-04-14 14:30:00,29.5,29.53,29.45,29.48,18900.0,22.4045,22.4273,22.3665,22.3893,18900.0
2010-04-14 15:00:00,29.5,29.54,29.45,29.54,21700.0,22.4045,22.4349,22.3665,22.4349,21700.0
2010-04-14 15:30:00,29.55,29.6,29.5,29.55,56500.0,22.4425,22.4804,22.4045,22.4425,56500.0
2010-04-15 09:30:00,29.5,29.61,29.41,29.61,16400.0,22.4045,22.488,22.3361,22.488,16400.0
2010-04-15 10:00:00,29.62,29.67,29.54,29.56,26000.0,22.4956,22.5336,22.4349,22.4501,26000.0
2010-04-15 10:30:00,29.56,29.66,29.55,29.66,12400.0,22.4501,22.526,22.4425,22.526,12400.0
2010-04-15 11:00:00,29.64,29.67,29.52,29.52,17900.0,22.5108,22.5336,22.4197,22.4197,17900.0
2010-04-15 11:30:00,29.54,29.54,29.5,29.5,12100.0,22.4349,22.4349,22.4045,22.4045,12100.0
2010-04-15 12:00:00,29.5,29.53,29.5,29.53,11900.0,22.4045,22.4273,22.4045,22.4273,11900.0
2010-04-15 12:30:00,29.53,29.61,29.52,29.6,9000.0,22.4273,22.488,22.4197,22.4804,9000.0
2010-04-15 13:00:00,29.6,29.6,29.51,29.55,9100.0,22.4804,22.4804,22.4121,22.4425,9100.0
2010-04-15 13:30:00,29.54,29.6,29.51,29.52,13800.0,22.4349,22.4804,22.4121,22.4197,13800.0
2010-04-15 14:00:00,29.52,29.62,29.52,29.59,9500.0,22.4197,22.4956,22.4197,22.4728,9500.0
2010-04-15 14:30:00,29.6,29.6,29.5,29.57,21200.0,22.4804,22.4804,22.4045,22.4577,21200.0
2010-04-15 15:00:00,29.57,29.6,29.5,29.5,19900.0,22.4577,22.4804,22.4045,22.4045,19900.0
2010-04-15 15:30:00,29.5,29.53,29.49,29.49,40800.0,22.4045,22.4273,22.3969,22.3969,40800.0
2010-04-16 09:30:00,29.53,29.56,29.39,29.5,56300.0,22.4273,22.4501,22.3209,22.4045,56300.0
2010-04-16 10:00:00,29.49,29.59,29.44,29.59,22000.0,22.3969,22.4728,22.3589,22.4728,22000.0
2010-04-16 10:30:00,29.59,29.6,29.32,29.47,17400.0,22.4728,22.4804,22.2678,22.3817,17400.0
2010-04-16 11:00:00,29.48,29.5,29.33,29.48,20400.0,22.3893,22.4045,22.2754,22.3893,20400.0
2010-04-16 11:30:00,29.44,29.46,29.16,29.35,20400.0,22.3589,22.3741,22.1463,22.2906,20400.0
2010-04-16 12:00:00,29.35,29.39,29.23,29.32,22000.0,22.2906,22.3209,22.1994,22.2678,22000.0
2010-04-16 12:30:00,29.3,29.36,29.16,29.31,23500.0,22.2526,22.2982,22.1463,22.2602,23500.0
2010-04-16 13:00:00,29.31,29.35,29.14,29.2,21100.0,22.2602,22.2906,22.1311,22.1766,21100.0
2010-04-16 13:30:00,29.18,29.21,29.1,29.18,16200.0,22.1615,22.1842,22.1007,22.1615,16200.0
2010-04-16 14:00:00,29.21,29.45,29.21,29.4,27600.0,22.1842,22.3665,22.1842,22.3285,27600.0
2010-04-16 14:30:00,29.42,29.45,29.31,29.38,10400.0,22.3437,22.3665,22.2602,22.3134,10400.0
2010-04-16 15:00:00,29.38,29.43,29.28,29.28,37400.0,22.3134,22.3513,22.2374,22.2374,37400.0
2010-04-16 15:30:00,29.29,29.45,29.27,29.34,67500.0,22.245,22.3665,22.2298,22.283,67500.0
2010-04-19 09:30:00,29.18,29.54,29.0,29.43,41300.0,22.1615,22.4349,22.0248,22.3513,41300.0
2010-04-19 10:00:00,29.43,29.55,29.39,29.39,18900.0,22.3513,22.4425,22.3209,22.3209,18900.0
2010-04-19 10:30:00,29.41,29.41,29.32,29.38,14700.0,22.3361,22.3361,22.2678,22.3134,14700.0
2010-04-19 11:00:00,29.39,29.39,29.22,29.22,12700.0,22.3209,22.3209,22.1918,22.1918,12700.0
2010-04-19 11:30:00,29.19,29.26,28.82,28.82,20600.0,22.1691,22.2222,21.888,21.888,20600.0
2010-04-19 12:00:00,28.83,28.95,28.72,28.89,21500.0,21.8956,21.9868,21.8121,21.9412,21500.0
2010-04-19 12:30:00,28.9,28.95,28.78,28.82,19100.0,21.9488,21.9868,21.8577,21.888,19100.0
2010-04-19 13:00:00,28.82,28.9,28.76,28.9,20800.0,21.888,21.9488,21.8425,21.9488,20800.0
2010-04-19 13:30:00,28.88,28.89,28.78,28.85,18900.0,21.9336,21.9412,21.8577,21.9108,18900.0
2010-04-19 14:00:00,28.83,29.0,28.82,29.0,15800.0,21.8956,22.0248,21.888,22.0248,15800.0
2010-04-19 14:30:00,28.98,29.06,28.95,29.06,16800.0,22.0096,22.0703,21.9868,22.0703,16800.0
2010-04-19 15:00:00,29.1,29.14,29.0,29.02,19400.0,22.1007,22.1311,22.0248,22.0399,19400.0
2010-04-19 15:30:00,29.01,29.04,28.9,28.95,85700.0,22.0323,22.0551,21.9488,21.9868,85700.0
2010-04-20 09:30:00,29.01,29.21,28.93,29.08,29800.0,22.0323,22.1842,21.9716,22.0855,29800.0
2010-04-20 10:00:00,29.08,29.13,28.94,29.0,13500.0,22.0855,22.1235,21.9792,22.0248,13500.0
2010-04-20 10:30:00,28.99,29.11,28.94,29.1,14900.0,22.0172,22.1083,21.9792,22.1007,14900.0
2010-04-20 11:00:00,29.1,29.38,29.09,29.34,37400.0,22.1007,22.3134,22.0931,22.283,37400.0
2010-04-20 11:30:00,29.33,29.46,29.33,29.44,23300.0,22.2754,22.3741,22.2754,22.3589,23300.0
2010-04-20 12:00:00,29.43,29.5,29.39,29.41,17000.0,22.3513,22.4045,22.3209,22.3361,17000.0
2010-04-20 12:30:00,29.44,29.45,29.32,29.35,6200.0,22.3589,22.3665,22.2678,22.2906,6200.0
2010-04-20 13:00:00,29.36,29.43,29.35,29.4,13700.0,22.2982,22.3513,22.2906,22.3285,13700.0
2010-04-20 13:30:00,29.39,29.48,29.37,29.48,14400.0,22.3209,22.3893,22.3058,22.3893,14400.0
2010-04-20 14:00:00,29.46,29.59,29.46,29.48,14900.0,22.3741,22.4728,22.3741,22.3893,14900.0
2010-04-20 14:30:00,29.51,29.56,29.4,29.42,9600.0,22.4121,22.4501,22.3285,22.3437,9600.0
2010-04-20 15:00:00,29.43,29.46,29.35,29.46,15500.0,22.3513,22.3741,22.2906,22.3741,15500.0
2010-04-20 15:30:00,29.44,29.59,29.43,29.59,32500.0,22.3589,22.4728,22.3513,22.4728,32500.0
2010-04-21 09:30:00,29.51,29.75,29.51,29.59,18600.0,22.4121,22.5944,22.4121,22.4728,18600.0
2010-04-21 10:00:00,29.56,29.65,29.56,29.58,12500.0,22.4501,22.5184,22.4501,22.4652,12500.0
2010-04-21 10:30:00,29.57,29.71,29.56,29.6,11400.0,22.4577,22.564,22.4501,22.4804,11400.0
2010-04-21 11:00:00,29.61,29.7,29.57,29.59,12300.0,22.488,22.5564,22.4577,22.4728,12300.0
2010-04-21 11:30:00,29.63,29.7,29.57,29.7,10800.0,22.5032,22.5564,22.4577,22.5564,10800.0
2010-04-21 12:00:00,29.68,29.82,29.68,29.81,34000.0,22.5412,22.6475,22.5412,22.6399,34000.0
2010-04-21 12:30:00,29.81,29.86,29.79,29.84,18600.0,22.6399,22.6779,22.6247,22.6627,18600.0
2010-04-21 13:00:00,29.84,29.85,29.76,29.77,16800.0,22.6627,22.6703,22.602,22.6095,16800.0
2010-04-21 13:30:00,29.76,29.84,29.76,29.8,11900.0,22.602,22.6627,22.602,22.6323,11900.0
2010-04-21 14:00:00,29.81,29.82,29.76,29.79,21000.0,22.6399,22.6475,22.602,22.6247,21000.0
2010-04-21 14:30:00,29.77,29.86,29.76,29.84,35300.0,22.6095,22.6779,22.602,22.6627,35300.0
2010-04-21 15:00:00,29.85,29.88,29.76,29.85,26300.0,22.6703,22.6931,22.602,22.6703,26300.0
2010-04-21 15:30:00,29.85,29.98,29.85,29.9,57100.0,22.6703,22.769,22.6703,22.7083,57100.0
2010-04-22 09:30:00,29.62,29.75,29.25,29.44,92800.0,22.4956,22.5944,22.2146,22.3589,92800.0
2010-04-22 10:00:00,29.55,29.57,29.35,29.47,24000.0,22.4425,22.4577,22.2906,22.3817,24000.0
2010-04-22 10:30:00,29.5,29.51,29.33,29.51,19600.0,22.4045,22.4121,22.2754,22.4121,19600.0
2010-04-22 11:00:00,29.51,29.51,29.43,29.43,20300.0,22.4121,22.4121,22.3513,22.3513,20300.0
2010-04-22 11:30:00,29.44,29.5,29.38,29.45,77600.0,22.3589,22.4045,22.3134,22.3665,77600.0
2010-04-22 12:00:00,29.45,29.45,29.4,29.45,20500.0,22.3665,22.3665,22.3285,22.3665,20500.0
2010-04-22 12:30:00,29.45,29.61,29.43,29.6,75600.0,22.3665,22.488,22.3513,22.4804,75600.0
2010-04-22 13:00:00,29.6,29.65,29.48,29.51,49500.0,22.4804,22.5184,22.3893,22.4121,49500.0
2010-04-22 13:30:00,29.54,29.57,29.42,29.57,12900.0,22.4349,22.4577,22.3437,22.4577,12900.0
2010-04-22 14:00:00,29.59,29.62,29.49,29.52,30200.0,22.4728,22.4956,22.3969,22.4197,30200.0
2010-04-22 14:30:00,29.52,29.52,29.42,29.43,18600.0,22.4197,22.4197,22.3437,22.3513,18600.0
2010-04-22 15:00:00,29.44,29.52,29.43,29.51,32400.0,22.3589,22.4197,22.3513,22.4121,32400.0
2010-04-22 15:30:00,29.5,29.52,29.4,29.5,62100.0,22.4045,22.4197,22.3285,22.4045,62100.0
2010-04-23 09:30:00,29.4,29.47,29.2,29.23,26200.0,22.3285,22.3817,22.1766,22.1994,26200.0
2010-04-23 10:00:00,29.24,29.42,29.21,29.26,39800.0,22.207,22.3437,22.1842,22.2222,39800.0
2010-04-23 10:30:00,29.26,29.26,29.07,29.1,34300.0,22.2222,22.2222,22.0779,22.1007,34300.0
2010-04-23 11:00:00,29.09,29.12,29.06,29.09,20000.0,22.0931,22.1159,22.0703,22.0931,20000.0
2010-04-23 11:30:00,29.08,29.12,29.05,29.08,13800.0,22.0855,22.1159,22.0627,22.0855,13800.0
2010-04-23 12:00:00,29.08,29.09,29.02,29.02,27100.0,22.0855,22.0931,22.0399,22.0399,27100.0
2010-04-23 12:30:00,29.03,29.06,28.98,29.02,43100.0,22.0475,22.0703,22.0096,22.0399,43100.0
2010-04-23 13:00:00,29.07,29.15,28.99,29.04,28700.0,22.0779,22.1387,22.0172,22.0551,28700.0
2010-04-23 13:30:00,29.03,29.03,28.92,28.96,44700.0,22.0475,22.0475,21.964,21.9944,44700.0
2010-04-23 14:00:00,28.95,29.01,28.87,29.0,24900.0,21.9868,22.0323,21.926,22.0248,24900.0
2010-04-23 14:30:00,28.99,29.01,28.87,28.98,29900.0,22.0172,22.0323,21.926,22.0096,29900.0
2010-04-23 15:00:00,28.99,29.0,28.96,28.99,33600.0,22.0172,22.0248,21.9944,22.0172,33600.0
2010-04-23 15:30:00,28.98,29.04,28.91,28.95,113000.0,22.0096,22.0551,21.9564,21.9868,113000.0
2010-04-26 09:30:00,29.01,29.1,28.95,28.97,22500.0,22.0323,22.1007,21.9868,22.002,22500.0
2010-04-26 10:00:00,28.99,29.0,28.81,29.0,24200.0,22.0172,22.0248,21.8805,22.0248,24200.0
2010-04-26 10:30:00,29.0,29.0,28.86,28.91,21400.0,22.0248,22.0248,21.9184,21.9564,21400.0
2010-04-26 11:00:00,28.9,28.92,28.85,28.9,13500.0,21.9488,21.964,21.9108,21.9488,13500.0
2010-04-26 11:30:00,28.92,28.92,28.85,28.9,14100.0,21.964,21.964,21.9108,21.9488,14100.0
2010-04-26 12:00:00,28.9,28.91,28.84,28.84,12200.0,21.9488,21.9564,21.9032,21.9032,12200.0
2010-04-26 12:30:00,28.85,29.0,28.85,29.0,16700.0,21.9108,22.0248,21.9108,22.0248,16700.0
2010-04-26 13:00:00,28.99,28.99,28.9,28.95,10200.0,22.0172,22.0172,21.9488,21.9868,10200.0
2010-04-26 13:30:00,28.96,28.96,28.82,28.89,21500.0,21.9944,21.9944,21.888,21.9412,21500.0
2010-04-26 14:00:00,28.88,28.9,28.88,28.9,16100.0,21.9336,21.9488,21.9336,21.9488,16100.0
2010-04-26 14:30:00,28.91,29.03,28.88,29.0,30100.0,21.9564,22.0475,21.9336,22.0248,30100.0
2010-04-26 15:00:00,28.99,29.03,28.92,28.96,81000.0,22.0172,22.0475,21.964,21.9944,81000.0
2010-04-26 15:30:00,28.97,29.01,28.95,28.99,97100.0,22.002,22.0323,21.9868,22.0172,97100.0
2010-04-27 09:30:00,28.8,29.18,28.76,28.8,343700.0,21.8729,22.1615,21.8425,21.8729,343700.0
2010-04-27 10:00:00,28.8,28.95,28.75,28.85,98000.0,21.8729,21.9868,21.8349,21.9108,98000.0
2010-04-27 10:30:00,28.85,28.9,28.83,28.88,57200.0,21.9108,21.9488,21.8956,21.9336,57200.0
2010-04-27 11:00:00,28.88,28.9,28.56,28.56,79600.0,21.9336,21.9488,21.6906,21.6906,79600.0
2010-04-27 11:30:00,28.56,28.66,28.3,28.34,100100.0,21.6906,21.7665,21.4931,21.5235,100100.0
2010-04-27 12:00:00,28.34,28.5,28.23,28.33,47600.0,21.5235,21.645,21.44,21.5159,47600.0
2010-04-27 12:30:00,28.38,28.42,28.29,28.41,30200.0,21.5539,21.5843,21.4855,21.5767,30200.0
2010-04-27 13:00:00,28.4,28.5,28.36,28.5,51800.0,21.5691,21.645,21.5387,21.645,51800.0
2010-04-27 13:30:00,28.5,28.5,28.45,28.46,32500.0,21.645,21.645,21.607,21.6146,32500.0
2010-04-27 14:00:00,28.46,28.5,28.36,28.47,48500.0,21.6146,21.645,21.5387,21.6222,48500.0
2010-04-27 14:30:00,28.48,28.49,28.37,28.44,68400.0,21.6298,21.6374,21.5463,21.5994,68400.0
2010-04-27 15:00:00,28.43,28.5,28.42,28.48,72300.0,21.5919,21.645,21.5843,21.6298,72300.0
2010-04-27 15:30:00,28.48,28.5,28.33,28.48,150900.0,21.6298,21.645,21.5159,21.6298,150900.0
2010-04-28 09:30:00,28.52,28.71,28.4,28.43,66300.0,21.6602,21.8045,21.5691,21.5919,66300.0
2010-04-28 10:00:00,28.45,28.67,28.41,28.49,93700.0,21.607,21.7741,21.5767,21.6374,93700.0
2010-04-28 10:30:00,28.5,28.52,28.37,28.45,39600.0,21.645,21.6602,21.5463,21.607,39600.0
2010-04-28 11:00:00,28.45,28.48,28.35,28.44,38200.0,21.607,21.6298,21.5311,21.5994,38200.0
2010-04-28 11:30:00,28.41,28.47,28.34,28.45,37600.0,21.5767,21.6222,21.5235,21.607,37600.0
2010-04-28 12:00:00,28.45,28.48,28.4,28.47,16000.0,21.607,21.6298,21.5691,21.6222,16000.0
2010-04-28 12:30:00,28.47,28.47,28.39,28.39,25500.0,21.6222,21.6222,21.5615,21.5615,25500.0
2010-04-28 13:00:00,28.4,28.46,28.38,28.38,25400.0,21.5691,21.6146,21.5539,21.5539,25400.0
2010-04-28 13:30:00,28.38,28.41,28.33,28.35,17500.0,21.5539,21.5767,21.5159,21.5311,17500.0
2010-04-28 14:00:00,28.35,28.4,28.25,28.32,41200.0,21.5311,21.5691,21.4551,21.5083,41200.0
2010-04-28 14:30:00,28.33,28.4,28.28,28.36,28500.0,21.5159,21.5691,21.4779,21.5387,28500.0
2010-04-28 15:00:00,28.36,28.4,28.3,28.35,75900.0,21.5387,21.5691,21.4931,21.5311,75900.0
2010-04-28 15:30:00,28.37,28.39,28.33,28.35,257200.0,21.5463,21.5615,21.5159,21.5311,257200.0
2010-04-29 09:30:00,27.73,27.93,27.24,27.42,155000.0,21.0602,21.2121,20.6881,20.8248,155000.0
2010-04-29 10:00:00,27.42,27.59,27.3,27.5,75900.0,20.8248,20.9539,20.7336,20.8855,75900.0
2010-04-29 10:30:00,27.52,27.74,27.46,27.71,85000.0,20.9007,21.0678,20.8552,21.045,85000.0
2010-04-29 11:00:00,27.71,27.9,27.7,27.8,78600.0,21.045,21.1893,21.0374,21.1134,78600.0
2010-04-29 11:30:00,27.81,27.92,27.41,27.44,113100.0,21.121,21.2045,20.8172,20.84,113100.0
2010-04-29 12:00:00,27.44,27.67,27.38,27.64,67800.0,20.84,21.0147,20.7944,20.9919,67800.0
2010-04-29 12:30:00,27.64,27.75,27.6,27.61,36600.0,20.9919,21.0754,20.9615,20.9691,36600.0
2010-04-29 13:00:00,27.62,27.72,27.6,27.65,40500.0,20.9767,21.0526,20.9615,20.9995,40500.0
2010-04-29 13:30:00,27.66,27.68,27.6,27.64,30900.0,21.0071,21.0222,20.9615,20.9919,30900.0
2010-04-29 14:00:00,27.64,27.71,27.6,27.61,35100.0,20.9919,21.045,20.9615,20.9691,35100.0
2010-04-29 14:30:00,27.61,27.63,27.45,27.48,40200.0,20.9691,20.9843,20.8476,20.8704,40200.0
2010-04-29 15:00:00,27.48,27.65,27.47,27.63,49800.0,20.8704,20.9995,20.8628,20.9843,49800.0
2010-04-29 15:30:00,27.64,27.65,27.44,27.47,128300.0,20.9919,20.9995,20.84,20.8628,128300.0
2010-04-30 09:30:00,27.56,27.61,27.4,27.47,40400.0,20.9311,20.9691,20.8096,20.8628,40400.0
2010-04-30 10:00:00,27.47,27.55,27.43,27.55,25200.0,20.8628,20.9235,20.8324,20.9235,25200.0
2010-04-30 10:30:00,27.54,27.59,27.47,27.54,24800.0,20.9159,20.9539,20.8628,20.9159,24800.0
2010-04-30 11:00:00,27.54,27.56,27.41,27.45,26800.0,20.9159,20.9311,20.8172,20.8476,26800.0
2010-04-30 11:30:00,27.44,27.61,27.44,27.61,36200.0,20.84,20.9691,20.84,20.9691,36200.0
2010-04-30 12:00:00,27.61,27.66,27.54,27.54,44100.0,20.9691,21.0071,20.9159,20.9159,44100.0
2010-04-30 12:30:00,27.54,27.6,27.49,27.58,29400.0,20.9159,20.9615,20.8779,20.9463,29400.0
2010-04-30 13:00:00,27.59,27.66,27.54,27.66,38000.0,20.9539,21.0071,20.9159,21.0071,38000.0
2010-04-30 13:30:00,27.67,27.83,27.65,27.75,45500.0,21.0147,21.1362,20.9995,21.0754,45500.0
2010-04-30 14:00:00,27.77,27.86,27.75,27.83,25200.0,21.0906,21.159,21.0754,21.1362,25200.0
2010-04-30 14:30:00,27.82,27.91,27.77,27.86,72800.0,21.1286,21.1969,21.0906,21.159,72800.0
2010-04-30 15:00:00,27.86,27.92,27.8,27.81,43600.0,21.159,21.2045,21.1134,21.121,43600.0
2010-04-30 15:30:00,27.8,27.84,27.69,27.69,223500.0,21.1134,21.1438,21.0298,21.0298,223500.0
2010-05-03 09:30:00,27.79,28.15,27.53,27.97,67500.0,21.1058,21.3792,20.9083,21.2425,67500.0
2010-05-03 10:00:00,27.97,28.08,27.96,27.98,59300.0,21.2425,21.326,21.2349,21.2501,59300.0
2010-05-03 10:30:00,28.01,28.08,27.85,27.89,54000.0,21.2729,21.326,21.1514,21.1817,54000.0
2010-05-03 11:00:00,27.91,28.1,27.9,28.08,39400.0,21.1969,21.3412,21.1893,21.326,39400.0
2010-05-03 11:30:00,28.09,28.31,28.07,28.29,52500.0,21.3336,21.5007,21.3184,21.4855,52500.0
2010-05-03 12:00:00,28.28,28.46,28.28,28.36,40400.0,21.4779,21.6146,21.4779,21.5387,40400.0
2010-05-03 12:30:00,28.37,28.49,28.23,28.41,35200.0,21.5463,21.6374,21.44,21.5767,35200.0
2010-05-03 13:00:00,28.41,28.45,28.32,28.4,22800.0,21.5767,21.607,21.5083,21.5691,22800.0
2010-05-03 13:30:00,28.39,28.44,28.37,28.41,25600.0,21.5615,21.5994,21.5463,21.5767,25600.0
2010-05-03 14:00:00,28.42,28.43,28.36,28.43,15000.0,21.5843,21.5919,21.5387,21.5919,15000.0
2010-05-03 14:30:00,28.41,28.43,28.36,28.37,30200.0,21.5767,21.5919,21.5387,21.5463,30200.0
2010-05-03 15:00:00,28.38,28.38,28.22,28.24,38700.0,21.5539,21.5539,21.4324,21.4476,38700.0
2010-05-03 15:30:00,28.24,28.39,28.24,28.39,148500.0,21.4476,21.5615,21.4476,21.5615,148500.0
2010-05-04 09:30:00,28.02,28.14,27.65,27.81,60600.0,21.2805,21.3716,20.9995,21.121,60600.0
2010-05-04 10:00:00,27.81,27.94,27.78,27.92,30200.0,21.121,21.2197,21.0982,21.2045,30200.0
2010-05-04 10:30:00,27.93,28.0,27.79,27.89,76800.0,21.2121,21.2653,21.1058,21.1817,76800.0
2010-05-04 11:00:00,27.88,27.93,27.8,27.8,29000.0,21.1741,21.2121,21.1134,21.1134,29000.0
2010-05-04 11:30:00,27.8,28.0,27.8,27.95,41300.0,21.1134,21.2653,21.1134,21.2273,41300.0
2010-05-04 12:00:00,27.95,28.0,27.81,27.83,41500.0,21.2273,21.2653,21.121,21.1362,41500.0
2010-05-04 12:30:00,27.82,27.94,27.82,27.9,20900.0,21.1286,21.2197,21.1286,21.1893,20900.0
2010-05-04 13:00:00,27.9,27.9,27.77,27.81,28500.0,21.1893,21.1893,21.0906,21.121,28500.0
2010-05-04 13:30:00,27.82,27.87,27.75,27.82,38300.0,21.1286,21.1665,21.0754,21.1286,38300.0
2010-05-04 14:00:00,27.82,27.87,27.73,27.75,29800.0,21.1286,21.1665,21.0602,21.0754,29800.0
2010-05-04 14:30:00,27.75,27.8,27.63,27.75,53500.0,21.0754,21.1134,20.9843,21.0754,53500.0
2010-05-04 15:00:00,27.73,27.75,27.65,27.71,49200.0,21.0602,21.0754,20.9995,21.045,49200.0
2010-05-04 15:30:00,27.71,27.74,27.51,27.61,121000.0,21.045,21.0678,20.8931,20.9691,121000.0
2010-05-05 09:30:00,27.44,28.09,27.0,28.01,99100.0,20.84,21.3336,20.5058,21.2729,99100.0
2010-05-05 10:00:00,28.01,28.13,27.88,28.07,37800.0,21.2729,21.364,21.1741,21.3184,37800.0
2010-05-05 10:30:00,28.07,28.32,28.02,28.24,40800.0,21.3184,21.5083,21.2805,21.4476,40800.0
2010-05-05 11:00:00,28.25,28.5,28.16,28.42,54100.0,21.4551,21.645,21.3868,21.5843,54100.0
2010-05-05 11:30:00,28.42,28.61,28.35,28.47,47700.0,21.5843,21.7286,21.5311,21.6222,47700.0
2010-05-05 12:00:00,28.44,28.53,28.33,28.33,26400.0,21.5994,21.6678,21.5159,21.5159,26400.0
2010-05-05 12:30:00,28.34,28.49,28.28,28.45,28300.0,21.5235,21.6374,21.4779,21.607,28300.0
2010-05-05 13:00:00,28.44,28.51,28.39,28.48,27100.0,21.5994,21.6526,21.5615,21.6298,27100.0
2010-05-05 13:30:00,28.48,28.59,28.48,28.57,25800.0,21.6298,21.7134,21.6298,21.6982,25800.0
2010-05-05 14:00:00,28.58,28.59,28.5,28.52,30400.0,21.7058,21.7134,21.645,21.6602,30400.0
2010-05-05 14:30:00,28.51,28.58,28.39,28.42,41500.0,21.6526,21.7058,21.5615,21.5843,41500.0
2010-05-05 15:00:00,28.39,28.52,28.32,28.42,58800.0,21.5615,21.6602,21.5083,21.5843,58800.0
2010-05-05 15:30:00,28.42,28.51,28.39,28.47,88100.0,21.5843,21.6526,21.5615,21.6222,88100.0
2010-05-06 09:30:00,28.26,28.57,28.24,28.54,60100.0,21.4627,21.6982,21.4476,21.6754,60100.0
2010-05-06 10:00:00,28.6,28.6,28.22,28.22,24700.0,21.721,21.721,21.4324,21.4324,24700.0
2010-05-06 10:30:00,28.22,28.28,28.0,28.01,27100.0,21.4324,21.4779,21.2653,21.2729,27100.0
2010-05-06 11:00:00,28.02,28.05,27.86,27.98,32700.0,21.2805,21.3033,21.159,21.2501,32700.0
2010-05-06 11:30:00,27.99,28.0,27.8,27.81,52900.0,21.2577,21.2653,21.1134,21.121,52900.0
2010-05-06 12:00:00,27.82,27.95,27.75,27.75,22900.0,21.1286,21.2273,21.0754,21.0754,22900.0
2010-05-06 12:30:00,27.75,27.8,27.53,27.64,31200.0,21.0754,21.1134,20.9083,20.9919,31200.0
2010-05-06 13:00:00,27.66,27.68,27.55,27.56,29700.0,21.0071,21.0222,20.9235,20.9311,29700.0
2010-05-06 13:30:00,27.56,27.57,27.23,27.26,92700.0,20.9311,20.9387,20.6805,20.7033,92700.0
2010-05-06 14:00:00,27.25,27.28,26.75,26.93,80000.0,20.6957,20.7185,20.3159,20.4526,80000.0
2010-05-06 14:30:00,26.92,28.74,22.3,26.3,213500.0,20.445,21.8273,16.9363,19.9742,213500.0
2010-05-06 15:00:00,26.3,27.0,26.2,26.4,81300.0,19.9742,20.5058,19.8982,20.0501,81300.0
2010-05-06 15:30:00,26.43,27.0,26.33,26.66,143900.0,20.0729,20.5058,19.997,20.2476,143900.0
2010-05-07 09:30:00,26.48,26.6,26.0,26.2,39900.0,20.1109,20.202,19.7463,19.8982,39900.0
2010-05-07 10:00:00,26.22,26.26,25.5,25.6,79500.0,19.9134,19.9438,19.3666,19.4425,79500.0
2010-05-07 10:30:00,25.65,25.98,25.65,25.78,69600.0,19.4805,19.7311,19.4805,19.5792,69600.0
2010-05-07 11:00:00,25.77,26.4,25.69,26.07,47500.0,19.5716,20.0501,19.5109,19.7995,47500.0
2010-05-07 11:30:00,26.04,26.41,25.89,26.18,41000.0,19.7767,20.0577,19.6628,19.883,41000.0
2010-05-07 12:00:00,26.26,26.54,26.15,26.28,23800.0,19.9438,20.1564,19.8603,19.959,23800.0
2010-05-07 12:30:00,26.28,26.43,26.17,26.21,25300.0,19.959,20.0729,19.8754,19.9058,25300.0
2010-05-07 13:00:00,26.2,26.2,25.88,25.96,43400.0,19.8982,19.8982,19.6552,19.716,43400.0
2010-05-07 13:30:00,25.99,26.3,25.99,26.11,28500.0,19.7387,19.9742,19.7387,19.8299,28500.0
2010-05-07 14:00:00,26.07,26.17,25.96,26.04,26000.0,19.7995,19.8754,19.716,19.7767,26000.0
2010-05-07 14:30:00,26.04,26.1,25.85,25.97,46000.0,19.7767,19.8223,19.6324,19.7235,46000.0
2010-05-07 15:00:00,25.97,26.05,25.73,25.94,93200.0,19.7235,19.7843,19.5413,19.7008,93200.0
2010-05-07 15:30:00,25.95,26.08,25.84,25.94,117500.0,19.7084,19.8071,19.6248,19.7008,117500.0
2010-05-10 09:30:00,26.67,27.87,26.54,26.82,27000.0,20.2552,21.1665,20.1564,20.3691,27000.0
2010-05-10 10:00:00,26.82,26.82,26.5,26.54,29500.0,20.3691,20.3691,20.1261,20.1564,29500.0
2010-05-10 10:30:00,26.57,26.68,26.52,26.55,24100.0,20.1792,20.2628,20.1413,20.164,24100.0
2010-05-10 11:00:00,26.58,26.73,26.5,26.54,22400.0,20.1868,20.3007,20.1261,20.1564,22400.0
2010-05-10 11:30:00,26.55,26.61,26.51,26.6,24600.0,20.164,20.2096,20.1337,20.202,24600.0
2010-05-10 12:00:00,26.6,26.61,26.51,26.55,13800.0,20.202,20.2096,20.1337,20.164,13800.0
2010-05-10 12:30:00,26.55,26.56,26.5,26.51,17800.0,20.164,20.1716,20.1261,20.1337,17800.0
2010-05-10 13:00:00,26.51,26.52,26.35,26.44,51000.0,20.1337,20.1413,20.0121,20.0805,51000.0
2010-05-10 13:30:00,26.44,26.51,26.42,26.46,14900.0,20.0805,20.1337,20.0653,20.0957,14900.0
2010-05-10 14:00:00,26.47,26.55,26.4,26.54,15100.0,20.1033,20.164,20.0501,20.1564,15100.0
2010-05-10 14:30:00,26.54,26.59,26.48,26.58,17900.0,20.1564,20.1944,20.1109,20.1868,17900.0
2010-05-10 15:00:00,26.59,26.63,26.53,26.6,35000.0,20.1944,20.2248,20.1489,20.202,35000.0
2010-05-10 15:30:00,26.58,26.84,26.55,26.81,72100.0,20.1868,20.3843,20.164,20.3615,72100.0
2010-05-11 09:30:00,26.52,26.83,26.46,26.72,32800.0,20.1413,20.3767,20.0957,20.2932,32800.0
2010-05-11 10:00:00,26.72,27.0,26.72,26.95,28800.0,20.2932,20.5058,20.2932,20.4678,28800.0
2010-05-11 10:30:00,26.94,27.14,26.94,27.01,36800.0,20.4602,20.6121,20.4602,20.5134,36800.0
2010-05-11 11:00:00,27.01,27.23,27.0,27.12,27600.0,20.5134,20.6805,20.5058,20.5969,27600.0
2010-05-11 11:30:00,27.13,27.2,26.97,27.05,26000.0,20.6045,20.6577,20.483,20.5438,26000.0
2010-05-11 12:00:00,27.06,27.23,27.06,27.11,19800.0,20.5514,20.6805,20.5514,20.5893,19800.0
2010-05-11 12:30:00,27.1,27.25,27.09,27.23,13500.0,20.5818,20.6957,20.5742,20.6805,13500.0
2010-05-11 13:00:00,27.22,27.24,27.15,27.17,20600.0,20.6729,20.6881,20.6197,20.6349,20600.0
2010-05-11 13:30:00,27.18,27.21,27.1,27.16,35300.0,20.6425,20.6653,20.5818,20.6273,35300.0
2010-05-11 14:00:00,27.15,27.17,26.95,26.95,42500.0,20.6197,20.6349,20.4678,20.4678,42500.0
2010-05-11 14:30:00,26.95,26.95,26.61,26.62,96500.0,20.4678,20.4678,20.2096,20.2172,96500.0
2010-05-11 15:00:00,26.62,26.64,26.5,26.59,83700.0,20.2172,20.2324,20.1261,20.1944,83700.0
2010-05-11 15:30:00,26.6,26.86,26.58,26.68,197300.0,20.202,20.3995,20.1868,20.2628,197300.0
2010-05-12 09:30:00,26.69,27.01,26.63,27.0,12700.0,20.2704,20.5134,20.2248,20.5058,12700.0
2010-05-12 10:00:00,27.0,27.16,26.91,27.08,47100.0,20.5058,20.6273,20.4375,20.5666,47100.0
2010-05-12 10:30:00,27.08,27.1,26.88,26.94,20600.0,20.5666,20.5818,20.4147,20.4602,20600.0
2010-05-12 11:00:00,26.93,26.98,26.69,26.69,43300.0,20.4526,20.4906,20.2704,20.2704,43300.0
2010-05-12 11:30:00,26.7,26.87,26.69,26.87,26000.0,20.278,20.4071,20.2704,20.4071,26000.0
2010-05-12 12:00:00,26.91,26.95,26.84,26.92,15900.0,20.4375,20.4678,20.3843,20.445,15900.0
2010-05-12 12:30:00,26.92,26.96,26.8,26.84,16800.0,20.445,20.4754,20.3539,20.3843,16800.0
2010-05-12 13:00:00,26.83,26.94,26.78,26.85,28100.0,20.3767,20.4602,20.3387,20.3919,28100.0
2010-05-12 13:30:00,26.87,26.94,26.83,26.93,21300.0,20.4071,20.4602,20.3767,20.4526,21300.0
2010-05-12 14:00:00,26.93,27.12,26.93,27.12,18400.0,20.4526,20.5969,20.4526,20.5969,18400.0
2010-05-12 14:30:00,27.13,27.26,27.13,27.21,28400.0,20.6045,20.7033,20.6045,20.6653,28400.0
2010-05-12 15:00:00,27.21,27.25,27.16,27.23,40300.0,20.6653,20.6957,20.6273,20.6805,40300.0
2010-05-12 15:30:00,27.23,27.34,27.2,27.28,80400.0,20.6805,20.764,20.6577,20.7185,80400.0
2010-05-13 09:30:00,27.14,27.21,27.02,27.06,21000.0,20.6121,20.6653,20.521,20.5514,21000.0
2010-05-13 10:00:00,27.04,27.31,27.04,27.31,15400.0,20.5362,20.7412,20.5362,20.7412,15400.0
2010-05-13 10:30:00,27.3,27.42,27.27,27.27,14100.0,20.7336,20.8248,20.7109,20.7109,14100.0
2010-05-13 11:00:00,27.28,27.32,27.19,27.3,13500.0,20.7185,20.7488,20.6501,20.7336,13500.0
2010-05-13 11:30:00,27.29,27.3,27.15,27.18,13700.0,20.7261,20.7336,20.6197,20.6425,13700.0
2010-05-13 12:00:00,27.17,27.26,27.15,27.25,6700.0,20.6349,20.7033,20.6197,20.6957,6700.0
2010-05-13 12:30:00,27.23,27.35,27.23,27.35,15800.0,20.6805,20.7716,20.6805,20.7716,15800.0
2010-05-13 13:00:00,27.33,27.53,27.3,27.51,34200.0,20.7564,20.9083,20.7336,20.8931,34200.0
2010-05-13 13:30:00,27.51,27.53,27.5,27.52,11400.0,20.8931,20.9083,20.8855,20.9007,11400.0
2010-05-13 14:00:00,27.51,27.54,27.44,27.44,13900.0,20.8931,20.9159,20.84,20.84,13900.0
2010-05-13 14:30:00,27.44,27.44,27.31,27.31,14800.0,20.84,20.84,20.7412,20.7412,14800.0
2010-05-13 15:00:00,27.33,27.38,27.25,27.33,35400.0,20.7564,20.7944,20.6957,20.7564,35400.0
2010-05-13 15:30:00,27.33,27.46,27.3,27.41,121400.0,20.7564,20.8552,20.7336,20.8172,121400.0
2010-05-14 09:30:00,27.26,27.49,26.82,26.89,30100.0,20.7033,20.8779,20.3691,20.4223,30100.0
2010-05-14 10:00:00,26.89,27.17,26.74,26.83,32000.0,20.4223,20.6349,20.3083,20.3767,32000.0
2010-05-14 10:30:00,26.85,26.87,26.72,26.77,24700.0,20.3919,20.4071,20.2932,20.3311,24700.0
2010-05-14 11:00:00,26.77,26.79,26.43,26.52,37200.0,20.3311,20.3463,20.0729,20.1413,37200.0
2010-05-14 11:30:00,26.49,26.56,26.39,26.41,17500.0,20.1185,20.1716,20.0425,20.0577,17500.0
2010-05-14 12:00:00,26.41,26.42,26.26,26.34,28000.0,20.0577,20.0653,19.9438,20.0046,28000.0
2010-05-14 12:30:00,26.35,26.39,26.28,26.39,16300.0,20.0121,20.0425,19.959,20.0425,16300.0
2010-05-14 13:00:00,26.39,26.41,26.3,26.37,11200.0,20.0425,20.0577,19.9742,20.0273,11200.0
2010-05-14 13:30:00,26.35,26.35,26.24,26.3,19500.0,20.0121,20.0121,19.9286,19.9742,19500.0
2010-05-14 14:00:00,26.28,26.28,26.02,26.12,34500.0,19.959,19.959,19.7615,19.8375,34500.0
2010-05-14 14:30:00,26.09,26.21,26.07,26.17,18000.0,19.8147,19.9058,19.7995,19.8754,18000.0
2010-05-14 15:00:00,26.18,26.18,26.1,26.12,40300.0,19.883,19.883,19.8223,19.8375,40300.0
2010-05-14 15:30:00,26.11,26.4,26.1,26.31,115800.0,19.8299,20.0501,19.8223,19.9818,115800.0
2010-05-17 09:30:00,26.52,26.84,26.39,26.42,37900.0,20.1413,20.3843,20.0425,20.0653,37900.0
2010-05-17 10:00:00,26.43,26.82,26.43,26.69,30600.0,20.0729,20.3691,20.0729,20.2704,30600.0
2010-05-17 10:30:00,26.69,26.79,26.58,26.65,22300.0,20.2704,20.3463,20.1868,20.24,22300.0
2010-05-17 11:00:00,26.62,26.66,26.48,26.59,23900.0,20.2172,20.2476,20.1109,20.1944,23900.0
2010-05-17 11:30:00,26.59,26.65,26.35,26.46,43200.0,20.1944,20.24,20.0121,20.0957,43200.0
2010-05-17 12:00:00,26.47,26.53,26.15,26.45,42800.0,20.1033,20.1489,19.8603,20.0881,42800.0
2010-05-17 12:30:00,26.45,26.6,26.38,26.41,16100.0,20.0881,20.202,20.0349,20.0577,16100.0
2010-05-17 13:00:00,26.42,26.57,26.33,26.42,22500.0,20.0653,20.1792,19.997,20.0653,22500.0
2010-05-17 13:30:00,26.42,26.46,26.32,26.45,12000.0,20.0653,20.0957,19.9894,20.0881,12000.0
2010-05-17 14:00:00,26.44,26.48,26.38,26.45,25300.0,20.0805,20.1109,20.0349,20.0881,25300.0
2010-05-17 14:30:00,26.45,26.64,26.37,26.64,15300.0,20.0881,20.2324,20.0273,20.2324,15300.0
2010-05-17 15:00:00,26.68,26.77,26.5,26.56,23800.0,20.2628,20.3311,20.1261,20.1716,23800.0
2010-05-17 15:30:00,26.56,26.8,26.56,26.74,49000.0,20.1716,20.3539,20.1716,20.3083,49000.0
2010-05-18 09:30:00,27.06,27.3,26.85,26.92,22200.0,20.5514,20.7336,20.3919,20.445,22200.0
2010-05-18 10:00:00,26.92,26.92,26.72,26.72,13700.0,20.445,20.445,20.2932,20.2932,13700.0
2010-05-18 10:30:00,26.7,26.72,26.3,26.42,25700.0,20.278,20.2932,19.9742,20.0653,25700.0
2010-05-18 11:00:00,26.42,26.71,26.42,26.71,8700.0,20.0653,20.2856,20.0653,20.2856,8700.0
2010-05-18 11:30:00,26.72,26.74,26.54,26.56,11700.0,20.2932,20.3083,20.1564,20.1716,11700.0
2010-05-18 12:00:00,26.55,26.6,26.43,26.6,11100.0,20.164,20.202,20.0729,20.202,11100.0
2010-05-18 12:30:00,26.62,26.78,26.62,26.69,9000.0,20.2172,20.3387,20.2172,20.2704,9000.0
2010-05-18 13:00:00,26.64,26.66,26.48,26.59,14200.0,20.2324,20.2476,20.1109,20.1944,14200.0
2010-05-18 13:30:00,26.61,26.62,26.38,26.38,13000.0,20.2096,20.2172,20.0349,20.0349,13000.0
2010-05-18 14:00:00,26.39,26.5,26.32,26.41,14900.0,20.0425,20.1261,19.9894,20.0577,14900.0
2010-05-18 14:30:00,26.38,26.38,26.21,26.23,24500.0,20.0349,20.0349,19.9058,19.921,24500.0
2010-05-18 15:00:00,26.24,26.39,26.18,26.22,18500.0,19.9286,20.0425,19.883,19.9134,18500.0
2010-05-18 15:30:00,26.23,26.33,26.13,26.2,54800.0,19.921,19.997,19.8451,19.8982,54800.0
2010-05-19 09:30:00,26.14,26.47,26.05,26.09,47700.0,19.8527,20.1033,19.7843,19.8147,47700.0
2010-05-19 10:00:00,26.08,26.1,25.52,25.66,90100.0,19.8071,19.8223,19.3818,19.4881,90100.0
2010-05-19 10:30:00,25.64,25.74,25.4,25.68,52800.0,19.4729,19.5489,19.2906,19.5033,52800.0
2010-05-19 11:00:00,25.69,25.72,25.5,25.63,22700.0,19.5109,19.5337,19.3666,19.4653,22700.0
2010-05-19 11:30:00,25.6,25.71,25.58,25.67,17100.0,19.4425,19.5261,19.4273,19.4957,17100.0
2010-05-19 12:00:00,25.65,25.89,25.62,25.85,24300.0,19.4805,19.6628,19.4577,19.6324,24300.0
2010-05-19 12:30:00,25.86,26.04,25.76,26.04,26500.0,19.64,19.7767,19.5641,19.7767,26500.0
2010-05-19 13:00:00,26.05,26.09,25.9,26.03,15100.0,19.7843,19.8147,19.6704,19.7691,15100.0
2010-05-19 13:30:00,25.98,26.18,25.87,26.09,22800.0,19.7311,19.883,19.6476,19.8147,22800.0
2010-05-19 14:00:00,26.1,26.13,25.77,25.82,33400.0,19.8223,19.8451,19.5716,19.6096,33400.0
2010-05-19 14:30:00,25.85,26.02,25.78,25.93,15900.0,19.6324,19.7615,19.5792,19.6932,15900.0
2010-05-19 15:00:00,25.93,25.94,25.74,25.86,37800.0,19.6932,19.7008,19.5489,19.64,37800.0
2010-05-19 15:30:00,25.88,26.06,25.82,25.97,71800.0,19.6552,19.7919,19.6096,19.7235,71800.0
2010-05-20 09:30:00,25.4,25.69,25.03,25.09,50800.0,19.2906,19.5109,19.0096,19.0552,50800.0
2010-05-20 10:00:00,25.08,25.18,24.73,24.92,47400.0,19.0476,19.1236,18.7818,18.9261,47400.0
2010-05-20 10:30:00,24.95,25.06,24.82,24.83,55000.0,18.9489,19.0324,18.8501,18.8577,55000.0
2010-05-20 11:00:00,24.84,24.86,24.58,24.84,79100.0,18.8653,18.8805,18.6679,18.8653,79100.0
2010-05-20 11:30:00,24.84,24.92,24.76,24.88,49100.0,18.8653,18.9261,18.8046,18.8957,49100.0
2010-05-20 12:00:00,24.87,24.94,24.77,24.78,35700.0,18.8881,18.9413,18.8122,18.8198,35700.0
2010-05-20 12:30:00,24.83,24.84,24.62,24.67,55400.0,18.8577,18.8653,18.6983,18.7362,55400.0
2010-05-20 13:00:00,24.67,24.88,24.63,24.76,92200.0,18.7362,18.8957,18.7058,18.8046,92200.0
2010-05-20 13:30:00,24.75,24.9,24.58,24.59,91000.0,18.797,18.9109,18.6679,18.6755,91000.0
2010-05-20 14:00:00,24.58,24.72,24.46,24.6,76600.0,18.6679,18.7742,18.5767,18.6831,76600.0
2010-05-20 14:30:00,24.59,24.94,24.55,24.8,93700.0,18.6755,18.9413,18.6451,18.835,93700.0
2010-05-20 15:00:00,24.8,24.98,24.72,24.83,120700.0,18.835,18.9717,18.7742,18.8577,120700.0
2010-05-20 15:30:00,24.83,24.98,24.6,24.6,157800.0,18.8577,18.9717,18.6831,18.6831,157800.0
2010-05-21 09:30:00,24.31,25.4,24.29,25.08,103700.0,18.4628,19.2906,18.4476,19.0476,103700.0
2010-05-21 10:00:00,25.1,25.38,24.86,25.05,93500.0,19.0628,19.2755,18.8805,19.0248,93500.0
2010-05-21 10:30:00,25.06,25.21,24.99,25.09,38400.0,19.0324,19.1463,18.9793,19.0552,38400.0
2010-05-21 11:00:00,25.04,25.29,25.03,25.14,32500.0,19.0172,19.2071,19.0096,19.0932,32500.0
2010-05-21 11:30:00,25.14,25.67,25.14,25.47,36100.0,19.0932,19.4957,19.0932,19.3438,36100.0
2010-05-21 12:00:00,25.5,25.71,25.42,25.62,35500.0,19.3666,19.5261,19.3058,19.4577,35500.0
2010-05-21 12:30:00,25.6,25.68,25.5,25.59,28200.0,19.4425,19.5033,19.3666,19.4349,28200.0
2010-05-21 13:00:00,25.59,25.66,25.48,25.55,38200.0,19.4349,19.4881,19.3514,19.4046,38200.0
2010-05-21 13:30:00,25.55,25.63,25.47,25.56,27100.0,19.4046,19.4653,19.3438,19.4122,27100.0
2010-05-21 14:00:00,25.57,25.6,25.46,25.59,53700.0,19.4198,19.4425,19.3362,19.4349,53700.0
2010-05-21 14:30:00,25.58,25.64,25.46,25.53,55200.0,19.4273,19.4729,19.3362,19.3894,55200.0
2010-05-21 15:00:00,25.53,25.59,25.43,25.51,77300.0,19.3894,19.4349,19.3134,19.3742,77300.0
2010-05-21 15:30:00,25.51,25.68,25.47,25.61,145600.0,19.3742,19.5033,19.3438,19.4501,145600.0
2010-05-24 09:30:00,25.59,25.76,25.15,25.21,46300.0,19.4349,19.5641,19.1008,19.1463,46300.0
2010-05-24 10:00:00,25.25,25.38,25.16,25.34,17900.0,19.1767,19.2755,19.1084,19.2451,17900.0
2010-05-24 10:30:00,25.4,25.5,25.4,25.42,31300.0,19.2906,19.3666,19.2906,19.3058,31300.0
2010-05-24 11:00:00,25.42,25.58,25.41,25.5,29900.0,19.3058,19.4273,19.2982,19.3666,29900.0
2010-05-24 11:30:00,25.5,25.59,25.48,25.55,17400.0,19.3666,19.4349,19.3514,19.4046,17400.0
2010-05-24 12:00:00,25.52,25.63,25.46,25.5,47800.0,19.3818,19.4653,19.3362,19.3666,47800.0
2010-05-24 12:30:00,25.55,25.56,25.47,25.51,23300.0,19.4046,19.4122,19.3438,19.3742,23300.0
2010-05-24 13:00:00,25.51,25.54,25.46,25.52,22700.0,19.3742,19.397,19.3362,19.3818,22700.0
2010-05-24 13:30:00,25.5,25.55,25.49,25.54,18400.0,19.3666,19.4046,19.359,19.397,18400.0
2010-05-24 14:00:00,25.53,25.61,25.49,25.51,29600.0,19.3894,19.4501,19.359,19.3742,29600.0
2010-05-24 14:30:00,25.52,25.53,25.42,25.46,15400.0,19.3818,19.3894,19.3058,19.3362,15400.0
2010-05-24 15:00:00,25.44,25.51,25.4,25.49,40900.0,19.321,19.3742,19.2906,19.359,40900.0
2010-05-24 15:30:00,25.49,25.54,25.35,25.35,123000.0,19.359,19.397,19.2527,19.2527,123000.0
2010-05-25 09:30:00,24.93,24.93,24.48,24.83,70700.0,18.9337,18.9337,18.5919,18.8577,70700.0
2010-05-25 10:00:00,24.83,25.14,24.83,25.07,38900.0,18.8577,19.0932,18.8577,19.04,38900.0
2010-05-25 10:30:00,25.06,25.26,25.0,25.26,23900.0,19.0324,19.1843,18.9869,19.1843,23900.0
2010-05-25 11:00:00,25.28,25.35,25.15,25.23,21200.0,19.1995,19.2527,19.1008,19.1615,21200.0
2010-05-25 11:30:00,25.25,25.43,25.18,25.42,21300.0,19.1767,19.3134,19.1236,19.3058,21300.0
2010-05-25 12:00:00,25.4,25.4,25.24,25.26,31800.0,19.2906,19.2906,19.1691,19.1843,31800.0
2010-05-25 12:30:00,25.25,25.26,25.11,25.15,24600.0,19.1767,19.1843,19.0704,19.1008,24600.0
2010-05-25 13:00:00,25.15,25.2,25.07,25.18,30300.0,19.1008,19.1387,19.04,19.1236,30300.0
2010-05-25 13:30:00,25.18,25.2,25.12,25.14,9100.0,19.1236,19.1387,19.078,19.0932,9100.0
2010-05-25 14:00:00,25.14,25.26,25.13,25.23,9900.0,19.0932,19.1843,19.0856,19.1615,9900.0
2010-05-25 14:30:00,25.23,25.41,25.18,25.27,26600.0,19.1615,19.2982,19.1236,19.1919,26600.0
2010-05-25 15:00:00,25.26,25.56,25.26,25.54,42000.0,19.1843,19.4122,19.1843,19.397,42000.0
2010-05-25 15:30:00,25.54,25.6,25.41,25.53,77200.0,19.397,19.4425,19.2982,19.3894,77200.0
2010-05-26 09:30:00,25.62,26.06,25.62,26.06,50600.0,19.4577,19.7919,19.4577,19.7919,50600.0
2010-05-26 10:00:00,26.06,26.1,25.93,26.03,19500.0,19.7919,19.8223,19.6932,19.7691,19500.0
2010-05-26 10:30:00,26.04,26.21,26.0,26.21,36900.0,19.7767,19.9058,19.7463,19.9058,36900.0
2010-05-26 11:00:00,26.21,26.24,25.96,25.96,23300.0,19.9058,19.9286,19.716,19.716,23300.0
2010-05-26 11:30:00,25.97,26.02,25.62,25.75,55000.0,19.7235,19.7615,19.4577,19.5565,55000.0
2010-05-26 12:00:00,25.78,25.83,25.7,25.7,17600.0,19.5792,19.6172,19.5185,19.5185,17600.0
2010-05-26 12:30:00,25.7,25.73,25.58,25.65,13000.0,19.5185,19.5413,19.4273,19.4805,13000.0
2010-05-26 13:00:00,25.67,25.77,25.67,25.7,10300.0,19.4957,19.5716,19.4957,19.5185,10300.0
2010-05-26 13:30:00,25.66,25.67,25.56,25.58,10600.0,19.4881,19.4957,19.4122,19.4273,10600.0
2010-05-26 14:00:00,25.58,25.66,25.51,25.56,20300.0,19.4273,19.4881,19.3742,19.4122,20300.0
2010-05-26 14:30:00,25.51,25.52,25.24,25.32,21600.0,19.3742,19.3818,19.1691,19.2299,21600.0
2010-05-26 15:00:00,25.34,25.44,25.0,25.18,32400.0,19.2451,19.321,18.9869,19.1236,32400.0
2010-05-26 15:30:00,25.17,25.38,25.1,25.17,67200.0,19.116,19.2755,19.0628,19.116,67200.0
2010-05-27 09:30:00,25.63,25.78,25.46,25.74,26300.0,19.4653,19.5792,19.3362,19.5489,26300.0
2010-05-27 10:00:00,25.76,25.84,25.67,25.77,22300.0,19.5641,19.6248,19.4957,19.5716,22300.0
2010-05-27 10:30:00,25.8,25.87,25.72,25.76,30000.0,19.5944,19.6476,19.5337,19.5641,30000.0
2010-05-27 11:00:00,25.77,25.83,25.75,25.82,24200.0,19.5716,19.6172,19.5565,19.6096,24200.0
2010-05-27 11:30:00,25.82,25.85,25.75,25.75,42200.0,19.6096,19.6324,19.5565,19.5565,42200.0
2010-05-27 12:00:00,25.75,25.85,25.7,25.85,25100.0,19.5565,19.6324,19.5185,19.6324,25100.0
2010-05-27 12:30:00,25.83,26.0,25.75,25.97,29300.0,19.6172,19.7463,19.5565,19.7235,29300.0
2010-05-27 13:00:00,25.99,26.06,25.93,26.04,27200.0,19.7387,19.7919,19.6932,19.7767,27200.0
2010-05-27 13:30:00,26.04,26.08,26.0,26.04,8900.0,19.7767,19.8071,19.7463,19.7767,8900.0
2010-05-27 14:00:00,26.03,26.1,26.01,26.07,17000.0,19.7691,19.8223,19.7539,19.7995,17000.0
2010-05-27 14:30:00,26.08,26.11,26.04,26.08,27900.0,19.8071,19.8299,19.7767,19.8071,27900.0
2010-05-27 15:00:00,26.06,26.12,25.98,26.05,47600.0,19.7919,19.8375,19.7311,19.7843,47600.0
2010-05-27 15:30:00,26.04,26.31,26.02,26.31,124100.0,19.7767,19.9818,19.7615,19.9818,124100.0
2010-05-28 09:30:00,26.2,26.33,26.12,26.24,52300.0,19.8982,19.997,19.8375,19.9286,52300.0
2010-05-28 10:00:00,26.23,26.41,26.22,26.32,19900.0,19.921,20.0577,19.9134,19.9894,19900.0
2010-05-28 10:30:00,26.32,26.49,26.15,26.2,50900.0,19.9894,20.1185,19.8603,19.8982,50900.0
2010-05-28 11:00:00,26.2,26.25,26.17,26.25,17800.0,19.8982,19.9362,19.8754,19.9362,17800.0
2010-05-28 11:30:00,26.26,26.42,26.25,26.3,11300.0,19.9438,20.0653,19.9362,19.9742,11300.0
2010-05-28 12:00:00,26.33,26.44,26.3,26.36,16600.0,19.997,20.0805,19.9742,20.0197,16600.0
2010-05-28 12:30:00,26.36,26.4,26.15,26.3,46600.0,20.0197,20.0501,19.8603,19.9742,46600.0
2010-05-28 13:00:00,26.28,26.32,26.26,26.27,19000.0,19.959,19.9894,19.9438,19.9514,19000.0
2010-05-28 13:30:00,26.27,26.27,26.15,26.18,12300.0,19.9514,19.9514,19.8603,19.883,12300.0
2010-05-28 14:00:00,26.15,26.21,26.06,26.18,24000.0,19.8603,19.9058,19.7919,19.883,24000.0
2010-05-28 14:30:00,26.17,26.43,26.17,26.28,16200.0,19.8754,20.0729,19.8754,19.959,16200.0
2010-05-28 15:00:00,26.27,26.41,26.26,26.41,17700.0,19.9514,20.0577,19.9438,20.0577,17700.0
2010-05-28 15:30:00,26.41,26.43,26.1,26.1,74700.0,20.0577,20.0729,19.8223,19.8223,74700.0
2010-06-01 09:30:00,26.03,26.05,25.81,25.98,46800.0,19.7691,19.7843,19.602,19.7311,46800.0
2010-06-01 10:00:00,25.98,26.27,25.98,26.18,38600.0,19.7311,19.9514,19.7311,19.883,38600.0
2010-06-01 10:30:00,26.2,26.25,26.0,26.01,21200.0,19.8982,19.9362,19.7463,19.7539,21200.0
2010-06-01 11:00:00,26.02,26.03,25.93,25.99,28600.0,19.7615,19.7691,19.6932,19.7387,28600.0
2010-06-01 11:30:00,26.01,26.03,25.7,25.7,31000.0,19.7539,19.7691,19.5185,19.5185,31000.0
2010-06-01 12:00:00,25.68,25.85,25.67,25.85,18400.0,19.5033,19.6324,19.4957,19.6324,18400.0
2010-06-01 12:30:00,25.87,25.94,25.77,25.77,12900.0,19.6476,19.7008,19.5716,19.5716,12900.0
2010-06-01 13:00:00,25.77,26.01,25.76,25.96,11200.0,19.5716,19.7539,19.5641,19.716,11200.0
2010-06-01 13:30:00,25.98,26.03,25.93,25.94,31000.0,19.7311,19.7691,19.6932,19.7008,31000.0
2010-06-01 14:00:00,25.92,25.94,25.71,25.89,31500.0,19.6856,19.7008,19.5261,19.6628,31500.0
2010-06-01 14:30:00,25.89,25.93,25.67,25.73,41000.0,19.6628,19.6932,19.4957,19.5413,41000.0
2010-06-01 15:00:00,25.73,25.73,25.43,25.51,57100.0,19.5413,19.5413,19.3134,19.3742,57100.0
2010-06-01 15:30:00,25.5,25.66,25.28,25.28,109600.0,19.3666,19.4881,19.1995,19.1995,109600.0
2010-06-02 09:30:00,25.28,25.54,25.16,25.29,38300.0,19.1995,19.397,19.1084,19.2071,38300.0
2010-06-02 10:00:00,25.3,25.45,25.24,25.42,20900.0,19.2147,19.3286,19.1691,19.3058,20900.0
2010-06-02 10:30:00,25.44,25.51,25.42,25.49,14300.0,19.321,19.3742,19.3058,19.359,14300.0
2010-06-02 11:00:00,25.51,25.62,25.47,25.57,15700.0,19.3742,19.4577,19.3438,19.4198,15700.0
2010-06-02 11:30:00,25.58,25.72,25.57,25.57,27600.0,19.4273,19.5337,19.4198,19.4198,27600.0
2010-06-02 12:00:00,25.58,25.6,25.51,25.56,18200.0,19.4273,19.4425,19.3742,19.4122,18200.0
2010-06-02 12:30:00,25.57,25.68,25.51,25.67,11000.0,19.4198,19.5033,19.3742,19.4957,11000.0
2010-06-02 13:00:00,25.68,25.68,25.62,25.63,15600.0,19.5033,19.5033,19.4577,19.4653,15600.0
2010-06-02 13:30:00,25.63,25.65,25.52,25.52,13100.0,19.4653,19.4805,19.3818,19.3818,13100.0
2010-06-02 14:00:00,25.53,25.54,25.37,25.43,18800.0,19.3894,19.397,19.2679,19.3134,18800.0
2010-06-02 14:30:00,25.43,25.64,25.41,25.59,21000.0,19.3134,19.4729,19.2982,19.4349,21000.0
2010-06-02 15:00:00,25.59,25.75,25.59,25.74,26900.0,19.4349,19.5565,19.4349,19.5489,26900.0
2010-06-02 15:30:00,25.75,25.78,25.63,25.78,61900.0,19.5565,19.5792,19.4653,19.5792,61900.0
2010-06-03 09:30:00,25.79,26.0,25.63,26.0,26400.0,19.5868,19.7463,19.4653,19.7463,26400.0
2010-06-03 10:00:00,26.0,26.0,25.78,25.89,16300.0,19.7463,19.7463,19.5792,19.6628,16300.0
2010-06-03 10:30:00,25.86,26.07,25.79,26.04,14200.0,19.64,19.7995,19.5868,19.7767,14200.0
2010-06-03 11:00:00,26.05,26.13,26.01,26.03,12700.0,19.7843,19.8451,19.7539,19.7691,12700.0
2010-06-03 11:30:00,26.05,26.18,26.0,26.08,13800.0,19.7843,19.883,19.7463,19.8071,13800.0
2010-06-03 12:00:00,26.07,26.11,25.83,25.88,26200.0,19.7995,19.8299,19.6172,19.6552,26200.0
2010-06-03 12:30:00,25.86,25.96,25.84,25.89,6000.0,19.64,19.716,19.6248,19.6628,6000.0
2010-06-03 13:00:00,25.89,25.94,25.82,25.84,9100.0,19.6628,19.7008,19.6096,19.6248,9100.0
2010-06-03 13:30:00,25.86,25.96,25.86,25.9,9500.0,19.64,19.716,19.64,19.6704,9500.0
2010-06-03 14:00:00,25.91,26.12,25.87,26.1,18400.0,19.678,19.8375,19.6476,19.8223,18400.0
2010-06-03 14:30:00,26.11,26.23,26.1,26.2,22700.0,19.8299,19.921,19.8223,19.8982,22700.0
2010-06-03 15:00:00,26.18,26.22,26.13,26.21,48700.0,19.883,19.9134,19.8451,19.9058,48700.0
2010-06-03 15:30:00,26.19,26.2,26.01,26.07,69000.0,19.8906,19.8982,19.7539,19.7995,69000.0
2010-06-04 09:30:00,25.76,26.0,25.68,25.95,40400.0,19.5641,19.7463,19.5033,19.7084,40400.0
2010-06-04 10:00:00,25.96,25.96,25.81,25.9,15900.0,19.716,19.716,19.602,19.6704,15900.0
2010-06-04 10:30:00,25.88,26.0,25.75,25.76,13500.0,19.6552,19.7463,19.5565,19.5641,13500.0
2010-06-04 11:00:00,25.76,25.85,25.54,25.63,22100.0,19.5641,19.6324,19.397,19.4653,22100.0
2010-06-04 11:30:00,25.65,25.77,25.61,25.7,9900.0,19.4805,19.5716,19.4501,19.5185,9900.0
2010-06-04 12:00:00,25.66,25.67,25.52,25.63,12800.0,19.4881,19.4957,19.3818,19.4653,12800.0
2010-06-04 12:30:00,25.59,25.63,25.52,25.63,10500.0,19.4349,19.4653,19.3818,19.4653,10500.0
2010-06-04 13:00:00,25.61,25.62,25.46,25.51,14300.0,19.4501,19.4577,19.3362,19.3742,14300.0
2010-06-04 13:30:00,25.49,25.55,25.44,25.49,10300.0,19.359,19.4046,19.321,19.359,10300.0
2010-06-04 14:00:00,25.47,25.52,25.42,25.47,29600.0,19.3438,19.3818,19.3058,19.3438,29600.0
2010-06-04 14:30:00,25.43,25.5,25.18,25.22,86900.0,19.3134,19.3666,19.1236,19.1539,86900.0
2010-06-04 15:00:00,25.22,25.35,25.22,25.26,54900.0,19.1539,19.2527,19.1539,19.1843,54900.0
2010-06-04 15:30:00,25.27,25.39,25.21,25.34,93600.0,19.1919,19.283,19.1463,19.2451,93600.0
2010-06-07 09:30:00,25.49,25.59,24.95,25.23,27600.0,19.359,19.4349,18.9489,19.1615,27600.0
2010-06-07 10:00:00,25.2,25.34,25.13,25.28,12200.0,19.1387,19.2451,19.0856,19.1995,12200.0
2010-06-07 10:30:00,25.26,25.28,24.99,25.03,17400.0,19.1843,19.1995,18.9793,19.0096,17400.0
2010-06-07 11:00:00,25.02,25.16,25.0,25.13,24700.0,19.002,19.1084,18.9869,19.0856,24700.0
2010-06-07 11:30:00,25.11,25.21,25.11,25.17,10100.0,19.0704,19.1463,19.0704,19.116,10100.0
2010-06-07 12:00:00,25.18,25.29,25.14,25.16,8500.0,19.1236,19.2071,19.0932,19.1084,8500.0
2010-06-07 12:30:00,25.16,25.32,25.16,25.29,16700.0,19.1084,19.2299,19.1084,19.2071,16700.0
2010-06-07 13:00:00,25.29,25.33,25.26,25.32,19800.0,19.2071,19.2375,19.1843,19.2299,19800.0
2010-06-07 13:30:00,25.32,25.34,25.1,25.15,11300.0,19.2299,19.2451,19.0628,19.1008,11300.0
2010-06-07 14:00:00,25.15,25.2,25.02,25.16,7500.0,19.1008,19.1387,19.002,19.1084,7500.0
2010-06-07 14:30:00,25.16,25.16,24.89,24.93,14600.0,19.1084,19.1084,18.9033,18.9337,14600.0
2010-06-07 15:00:00,24.95,25.08,24.92,24.93,35700.0,18.9489,19.0476,18.9261,18.9337,35700.0
2010-06-07 15:30:00,24.91,24.99,24.8,24.86,108800.0,18.9185,18.9793,18.835,18.8805,108800.0
2010-06-08 09:30:00,24.89,25.01,24.52,24.55,22400.0,18.9033,18.9944,18.6223,18.6451,22400.0
2010-06-08 10:00:00,24.53,24.69,24.29,24.4,31600.0,18.6299,18.7514,18.4476,18.5312,31600.0
2010-06-08 10:30:00,24.41,24.48,24.3,24.48,22900.0,18.5388,18.5919,18.4552,18.5919,22900.0
2010-06-08 11:00:00,24.47,24.5,24.24,24.4,67100.0,18.5843,18.6071,18.4097,18.5312,67100.0
2010-06-08 11:30:00,24.39,24.55,24.33,24.55,47100.0,18.5236,18.6451,18.478,18.6451,47100.0
2010-06-08 12:00:00,24.56,24.58,24.38,24.41,20500.0,18.6527,18.6679,18.516,18.5388,20500.0
2010-06-08 12:30:00,24.41,24.49,24.4,24.46,8000.0,18.5388,18.5995,18.5312,18.5767,8000.0
2010-06-08 13:00:00,24.48,24.52,24.4,24.41,17200.0,18.5919,18.6223,18.5312,18.5388,17200.0
2010-06-08 13:30:00,24.42,24.42,24.27,24.33,26200.0,18.5464,18.5464,18.4324,18.478,26200.0
2010-06-08 14:00:00,24.35,24.47,24.25,24.46,54200.0,18.4932,18.5843,18.4172,18.5767,54200.0
2010-06-08 14:30:00,24.44,24.51,24.3,24.34,43200.0,18.5615,18.6147,18.4552,18.4856,43200.0
2010-06-08 15:00:00,24.32,24.43,24.25,24.43,45200.0,18.4704,18.554,18.4172,18.554,45200.0
2010-06-08 15:30:00,24.43,24.56,24.34,24.51,90100.0,18.554,18.6527,18.4856,18.6147,90100.0
2010-06-09 09:30:00,24.63,24.92,24.4,24.52,26200.0,18.7058,18.9261,18.5312,18.6223,26200.0
2010-06-09 10:00:00,24.53,24.55,24.41,24.53,34100.0,18.6299,18.6451,18.5388,18.6299,34100.0
2010-06-09 10:30:00,24.49,24.66,24.35,24.59,74900.0,18.5995,18.7286,18.4932,18.6755,74900.0
2010-06-09 11:00:00,24.6,24.87,24.58,24.81,57100.0,18.6831,18.8881,18.6679,18.8426,57100.0
2010-06-09 11:30:00,24.81,25.07,24.78,24.96,31200.0,18.8426,19.04,18.8198,18.9565,31200.0
2010-06-09 12:00:00,24.92,25.19,24.91,25.14,16900.0,18.9261,19.1312,18.9185,19.0932,16900.0
2010-06-09 12:30:00,25.09,25.11,24.99,24.99,19200.0,19.0552,19.0704,18.9793,18.9793,19200.0
2010-06-09 13:00:00,25.0,25.09,24.94,24.94,10100.0,18.9869,19.0552,18.9413,18.9413,10100.0
2010-06-09 13:30:00,24.95,24.95,24.83,24.85,8100.0,18.9489,18.9489,18.8577,18.8729,8100.0
2010-06-09 14:00:00,24.86,24.89,24.72,24.84,11900.0,18.8805,18.9033,18.7742,18.8653,11900.0
2010-06-09 14:30:00,24.84,24.84,24.6,24.61,6900.0,18.8653,18.8653,18.6831,18.6907,6900.0
2010-06-09 15:00:00,24.59,24.66,24.41,24.62,30100.0,18.6755,18.7286,18.5388,18.6983,30100.0
2010-06-09 15:30:00,24.59,24.61,24.43,24.55,52200.0,18.6755,18.6907,18.554,18.6451,52200.0
2010-06-10 09:30:00,24.98,25.02,24.65,24.99,11100.0,18.9717,19.002,18.721,18.9793,11100.0
2010-06-10 10:00:00,24.96,25.0,24.79,24.79,17500.0,18.9565,18.9869,18.8274,18.8274,17500.0
2010-06-10 10:30:00,24.87,24.94,24.85,24.88,5900.0,18.8881,18.9413,18.8729,18.8957,5900.0
2010-06-10 11:00:00,24.9,24.96,24.87,24.87,3000.0,18.9109,18.9565,18.8881,18.8881,3000.0
2010-06-10 11:30:00,24.87,24.87,24.74,24.81,9600.0,18.8881,18.8881,18.7894,18.8426,9600.0
2010-06-10 12:00:00,24.77,24.78,24.57,24.7,7000.0,18.8122,18.8198,18.6603,18.759,7000.0
2010-06-10 12:30:00,24.72,24.76,24.58,24.65,3900.0,18.7742,18.8046,18.6679,18.721,3900.0
2010-06-10 13:00:00,24.64,24.72,24.58,24.66,6300.0,18.7134,18.7742,18.6679,18.7286,6300.0
2010-06-10 13:30:00,24.68,24.75,24.66,24.67,24900.0,18.7438,18.797,18.7286,18.7362,24900.0
2010-06-10 14:00:00,24.69,24.72,24.61,24.72,3500.0,18.7514,18.7742,18.6907,18.7742,3500.0
2010-06-10 14:30:00,24.74,24.91,24.72,24.77,13600.0,18.7894,18.9185,18.7742,18.8122,13600.0
2010-06-10 15:00:00,24.79,24.88,24.76,24.8,13500.0,18.8274,18.8957,18.8046,18.835,13500.0
2010-06-10 15:30:00,24.79,24.95,24.74,24.93,49800.0,18.8274,18.9489,18.7894,18.9337,49800.0
2010-06-11 09:30:00,24.65,24.94,24.65,24.94,40300.0,18.721,18.9413,18.721,18.9413,40300.0
2010-06-11 10:00:00,24.96,25.14,24.94,25.07,7100.0,18.9565,19.0932,18.9413,19.04,7100.0
2010-06-11 10:30:00,25.1,25.12,24.88,24.88,7400.0,19.0628,19.078,18.8957,18.8957,7400.0
2010-06-11 11:00:00,24.91,24.91,24.76,24.77,8000.0,18.9185,18.9185,18.8046,18.8122,8000.0
2010-06-11 11:30:00,24.77,24.92,24.77,24.89,4600.0,18.8122,18.9261,18.8122,18.9033,4600.0
2010-06-11 12:00:00,24.89,25.01,24.85,25.01,19000.0,18.9033,18.9944,18.8729,18.9944,19000.0
2010-06-11 12:30:00,25.0,25.09,24.99,25.08,8700.0,18.9869,19.0552,18.9793,19.0476,8700.0
2010-06-11 13:00:00,25.1,25.21,25.1,25.21,17200.0,19.0628,19.1463,19.0628,19.1463,17200.0
2010-06-11 13:30:00,25.21,25.21,25.1,25.11,9100.0,19.1463,19.1463,19.0628,19.0704,9100.0
2010-06-11 14:00:00,25.12,25.16,25.06,25.09,14400.0,19.078,19.1084,19.0324,19.0552,14400.0
2010-06-11 14:30:00,25.08,25.19,25.08,25.19,7800.0,19.0476,19.1312,19.0476,19.1312,7800.0
2010-06-11 15:00:00,25.18,25.24,25.15,25.23,23300.0,19.1236,19.1691,19.1008,19.1615,23300.0
2010-06-11 15:30:00,25.24,25.29,25.2,25.29,66600.0,19.1691,19.2071,19.1387,19.2071,66600.0
2010-06-14 09:30:00,25.42,25.44,25.17,25.29,22800.0,19.3058,19.321,19.116,19.2071,22800.0
2010-06-14 10:00:00,25.3,25.45,25.29,25.43,9100.0,19.2147,19.3286,19.2071,19.3134,9100.0
2010-06-14 10:30:00,25.43,25.43,25.39,25.39,9200.0,19.3134,19.3134,19.283,19.283,9200.0
2010-06-14 11:00:00,25.4,25.45,25.39,25.43,6500.0,19.2906,19.3286,19.283,19.3134,6500.0
2010-06-14 11:30:00,25.43,25.44,25.38,25.42,6300.0,19.3134,19.321,19.2755,19.3058,6300.0
2010-06-14 12:00:00,25.44,25.45,25.42,25.42,5500.0,19.321,19.3286,19.3058,19.3058,5500.0
2010-06-14 12:30:00,25.41,25.43,25.31,25.32,6200.0,19.2982,19.3134,19.2223,19.2299,6200.0
2010-06-14 13:00:00,25.3,25.34,25.25,25.26,4500.0,19.2147,19.2451,19.1767,19.1843,4500.0
2010-06-14 13:30:00,25.28,25.32,25.18,25.19,10300.0,19.1995,19.2299,19.1236,19.1312,10300.0
2010-06-14 14:00:00,25.18,25.2,25.07,25.11,10000.0,19.1236,19.1387,19.04,19.0704,10000.0
2010-06-14 14:30:00,25.11,25.2,25.07,25.18,7800.0,19.0704,19.1387,19.04,19.1236,7800.0
2010-06-14 15:00:00,25.19,25.3,25.12,25.18,18000.0,19.1312,19.2147,19.078,19.1236,18000.0
2010-06-14 15:30:00,25.17,25.17,25.0,25.01,43400.0,19.116,19.116,18.9869,18.9944,43400.0
2010-06-15 09:30:00,25.11,25.35,25.1,25.33,12500.0,19.0704,19.2527,19.0628,19.2375,12500.0
2010-06-15 10:00:00,25.3,25.35,25.21,25.32,15400.0,19.2147,19.2527,19.1463,19.2299,15400.0
2010-06-15 10:30:00,25.31,25.42,25.27,25.41,18200.0,19.2223,19.3058,19.1919,19.2982,18200.0
2010-06-15 11:00:00,25.42,25.44,25.4,25.41,10400.0,19.3058,19.321,19.2906,19.2982,10400.0
2010-06-15 11:30:00,25.41,25.49,25.34,25.49,9800.0,19.2982,19.359,19.2451,19.359,9800.0
2010-06-15 12:00:00,25.49,25.6,25.49,25.5,22200.0,19.359,19.4425,19.359,19.3666,22200.0
2010-06-15 12:30:00,25.52,25.54,25.43,25.44,9300.0,19.3818,19.397,19.3134,19.321,9300.0
2010-06-15 13:00:00,25.44,25.52,25.41,25.5,5800.0,19.321,19.3818,19.2982,19.3666,5800.0
2010-06-15 13:30:00,25.5,25.69,25.48,25.69,16900.0,19.3666,19.5109,19.3514,19.5109,16900.0
2010-06-15 14:00:00,25.69,25.84,25.68,25.84,27300.0,19.5109,19.6248,19.5033,19.6248,27300.0
2010-06-15 14:30:00,25.82,25.83,25.7,25.72,23700.0,19.6096,19.6172,19.5185,19.5337,23700.0
2010-06-15 15:00:00,25.73,25.87,25.67,25.87,54700.0,19.5413,19.6476,19.4957,19.6476,54700.0
2010-06-15 15:30:00,25.86,25.88,25.71,25.72,118700.0,19.64,19.6552,19.5261,19.5337,118700.0
2010-06-16 09:30:00,25.6,25.72,25.14,25.72,18500.0,19.4425,19.5337,19.0932,19.5337,18500.0
2010-06-16 10:00:00,25.74,25.77,25.6,25.64,4400.0,19.5489,19.5716,19.4425,19.4729,4400.0
2010-06-16 10:30:00,25.6,25.81,25.56,25.79,16200.0,19.4425,19.602,19.4122,19.5868,16200.0
2010-06-16 11:00:00,25.81,25.98,25.74,25.97,6900.0,19.602,19.7311,19.5489,19.7235,6900.0
2010-06-16 11:30:00,25.95,25.96,25.9,25.92,18500.0,19.7084,19.716,19.6704,19.6856,18500.0
2010-06-16 12:00:00,25.92,25.98,25.83,25.83,20800.0,19.6856,19.7311,19.6172,19.6172,20800.0
2010-06-16 12:30:00,25.82,25.87,25.81,25.82,3900.0,19.6096,19.6476,19.602,19.6096,3900.0
2010-06-16 13:00:00,25.8,25.89,25.79,25.88,5900.0,19.5944,19.6628,19.5868,19.6552,5900.0
2010-06-16 13:30:00,25.89,25.94,25.82,25.94,7300.0,19.6628,19.7008,19.6096,19.7008,7300.0
2010-06-16 14:00:00,25.94,25.96,25.92,25.94,6800.0,19.7008,19.716,19.6856,19.7008,6800.0
2010-06-16 14:30:00,25.94,25.96,25.82,25.85,12200.0,19.7008,19.716,19.6096,19.6324,12200.0
2010-06-16 15:00:00,25.83,25.83,25.65,25.73,31600.0,19.6172,19.6172,19.4805,19.5413,31600.0
2010-06-16 15:30:00,25.73,25.81,25.59,25.61,71800.0,19.5413,19.602,19.4349,19.4501,71800.0
2010-06-17 09:30:00,25.87,25.97,25.79,25.96,21800.0,19.6476,19.7235,19.5868,19.716,21800.0
2010-06-17 10:00:00,25.95,25.95,25.51,25.54,12200.0,19.7084,19.7084,19.3742,19.397,12200.0
2010-06-17 10:30:00,25.53,25.59,25.47,25.59,8200.0,19.3894,19.4349,19.3438,19.4349,8200.0
2010-06-17 11:00:00,25.59,25.85,25.49,25.73,13200.0,19.4349,19.6324,19.359,19.5413,13200.0
2010-06-17 11:30:00,25.73,25.91,25.73,25.89,4800.0,19.5413,19.678,19.5413,19.6628,4800.0
2010-06-17 12:00:00,25.89,25.89,25.74,25.74,10500.0,19.6628,19.6628,19.5489,19.5489,10500.0
2010-06-17 12:30:00,25.74,25.87,25.73,25.85,11300.0,19.5489,19.6476,19.5413,19.6324,11300.0
2010-06-17 13:00:00,25.85,25.89,25.84,25.84,12800.0,19.6324,19.6628,19.6248,19.6248,12800.0
2010-06-17 13:30:00,25.84,25.96,25.84,25.96,8300.0,19.6248,19.716,19.6248,19.716,8300.0
2010-06-17 14:00:00,25.97,26.05,25.97,25.97,15000.0,19.7235,19.7843,19.7235,19.7235,15000.0
2010-06-17 14:30:00,25.92,25.96,25.82,25.84,6700.0,19.6856,19.716,19.6096,19.6248,6700.0
2010-06-17 15:00:00,25.84,25.96,25.81,25.83,11400.0,19.6248,19.716,19.602,19.6172,11400.0
2010-06-17 15:30:00,25.85,25.95,25.83,25.92,37000.0,19.6324,19.7084,19.6172,19.6856,37000.0
2010-06-18 09:30:00,26.08,26.08,25.75,25.78,117100.0,19.8071,19.8071,19.5565,19.5792,117100.0
2010-06-18 10:00:00,25.78,26.07,25.78,26.05,18900.0,19.5792,19.7995,19.5792,19.7843,18900.0
2010-06-18 10:30:00,26.05,26.15,26.04,26.15,4800.0,19.7843,19.8603,19.7767,19.8603,4800.0
2010-06-18 11:00:00,26.13,26.14,26.06,26.06,10900.0,19.8451,19.8527,19.7919,19.7919,10900.0
2010-06-18 11:30:00,26.06,26.09,26.05,26.07,4600.0,19.7919,19.8147,19.7843,19.7995,4600.0
2010-06-18 12:00:00,26.07,26.09,25.92,25.92,10800.0,19.7995,19.8147,19.6856,19.6856,10800.0
2010-06-18 12:30:00,25.9,25.92,25.81,25.9,5200.0,19.6704,19.6856,19.602,19.6704,5200.0
2010-06-18 13:00:00,25.91,25.96,25.91,25.94,4000.0,19.678,19.716,19.678,19.7008,4000.0
2010-06-18 13:30:00,25.91,25.92,25.86,25.91,18400.0,19.678,19.6856,19.64,19.678,18400.0
2010-06-18 14:00:00,25.89,25.97,25.88,25.95,7700.0,19.6628,19.7235,19.6552,19.7084,7700.0
2010-06-18 14:30:00,26.0,26.0,25.95,25.99,13200.0,19.7463,19.7463,19.7084,19.7387,13200.0
2010-06-18 15:00:00,25.99,26.0,25.93,25.98,16500.0,19.7387,19.7463,19.6932,19.7311,16500.0
2010-06-18 15:30:00,25.98,26.0,25.82,25.85,70700.0,19.7311,19.7463,19.6096,19.6324,70700.0
2010-06-21 09:30:00,26.04,26.14,25.83,26.11,38200.0,19.7767,19.8527,19.6172,19.8299,38200.0
2010-06-21 10:00:00,26.11,26.12,25.99,26.03,39000.0,19.8299,19.8375,19.7387,19.7691,39000.0
2010-06-21 10:30:00,26.03,26.11,26.0,26.08,26600.0,19.7691,19.8299,19.7463,19.8071,26600.0
2010-06-21 11:00:00,26.07,26.1,26.05,26.07,11200.0,19.7995,19.8223,19.7843,19.7995,11200.0
2010-06-21 11:30:00,26.07,26.11,26.01,26.02,18800.0,19.7995,19.8299,19.7539,19.7615,18800.0
2010-06-21 12:00:00,26.04,26.05,26.0,26.01,15000.0,19.7767,19.7843,19.7463,19.7539,15000.0
2010-06-21 12:30:00,26.01,26.01,25.93,26.0,12300.0,19.7539,19.7539,19.6932,19.7463,12300.0
2010-06-21 13:00:00,25.99,26.05,25.97,26.02,8900.0,19.7387,19.7843,19.7235,19.7615,8900.0
2010-06-21 13:30:00,26.02,26.02,25.87,25.91,13700.0,19.7615,19.7615,19.6476,19.678,13700.0
2010-06-21 14:00:00,25.91,25.97,25.84,25.87,12600.0,19.678,19.7235,19.6248,19.6476,12600.0
2010-06-21 14:30:00,25.87,25.98,25.82,25.82,9300.0,19.6476,19.7311,19.6096,19.6096,9300.0
2010-06-21 15:00:00,25.82,25.88,25.64,25.69,25900.0,19.6096,19.6552,19.4729,19.5109,25900.0
2010-06-21 15:30:00,25.69,25.83,25.56,25.75,67000.0,19.5109,19.6172,19.4122,19.5565,67000.0
2010-06-22 09:30:00,25.75,26.1,25.75,25.97,11800.0,19.5565,19.8223,19.5565,19.7235,11800.0
2010-06-22 10:00:00,25.91,25.91,25.73,25.87,6800.0,19.678,19.678,19.5413,19.6476,6800.0
2010-06-22 10:30:00,25.84,26.03,25.74,26.0,8600.0,19.6248,19.7691,19.5489,19.7463,8600.0
2010-06-22 11:00:00,26.0,26.0,25.85,26.0,4700.0,19.7463,19.7463,19.6324,19.7463,4700.0
2010-06-22 11:30:00,25.99,26.1,25.99,26.03,14800.0,19.7387,19.8223,19.7387,19.7691,14800.0
2010-06-22 12:00:00,26.0,26.03,25.96,25.97,7000.0,19.7463,19.7691,19.716,19.7235,7000.0
2010-06-22 12:30:00,25.99,26.01,25.89,26.0,5100.0,19.7387,19.7539,19.6628,19.7463,5100.0
2010-06-22 13:00:00,26.0,26.01,25.88,25.88,6400.0,19.7463,19.7539,19.6552,19.6552,6400.0
2010-06-22 13:30:00,25.87,26.02,25.87,25.91,6600.0,19.6476,19.7615,19.6476,19.678,6600.0
2010-06-22 14:00:00,25.89,25.94,25.82,25.82,13400.0,19.6628,19.7008,19.6096,19.6096,13400.0
2010-06-22 14:30:00,25.81,25.84,25.65,25.65,17300.0,19.602,19.6248,19.4805,19.4805,17300.0
2010-06-22 15:00:00,25.66,25.66,25.5,25.5,24600.0,19.4881,19.4881,19.3666,19.3666,24600.0
2010-06-22 15:30:00,25.5,25.6,25.44,25.52,62600.0,19.3666,19.4425,19.321,19.3818,62600.0
2010-06-23 09:30:00,25.57,25.59,25.27,25.48,14800.0,19.4198,19.4349,19.1919,19.3514,14800.0
2010-06-23 10:00:00,25.47,25.5,25.25,25.34,25500.0,19.3438,19.3666,19.1767,19.2451,25500.0
2010-06-23 10:30:00,25.34,25.74,25.34,25.7,14200.0,19.2451,19.5489,19.2451,19.5185,14200.0
2010-06-23 11:00:00,25.65,25.65,25.47,25.6,6800.0,19.4805,19.4805,19.3438,19.4425,6800.0
2010-06-23 11:30:00,25.62,25.67,25.51,25.65,13500.0,19.4577,19.4957,19.3742,19.4805,13500.0
2010-06-23 12:00:00,25.66,25.74,25.62,25.7,17700.0,19.4881,19.5489,19.4577,19.5185,17700.0
2010-06-23 12:30:00,25.69,25.84,25.66,25.8,10200.0,19.5109,19.6248,19.4881,19.5944,10200.0
2010-06-23 13:00:00,25.82,25.91,25.81,25.91,18700.0,19.6096,19.678,19.602,19.678,18700.0
2010-06-23 13:30:00,25.91,25.96,25.87,25.91,9400.0,19.678,19.716,19.6476,19.678,9400.0
2010-06-23 14:00:00,25.93,25.98,25.74,25.98,22700.0,19.6932,19.7311,19.5489,19.7311,22700.0
2010-06-23 14:30:00,25.97,26.14,25.89,25.9,30000.0,19.7235,19.8527,19.6628,19.6704,30000.0
2010-06-23 15:00:00,25.91,25.97,25.75,25.93,19000.0,19.678,19.7235,19.5565,19.6932,19000.0
2010-06-23 15:30:00,25.92,25.96,25.77,25.78,44100.0,19.6856,19.716,19.5716,19.5792,44100.0
2010-06-24 09:30:00,25.75,25.91,25.65,25.71,25000.0,19.5565,19.678,19.4805,19.5261,25000.0
2010-06-24 10:00:00,25.7,25.92,25.7,25.9,37400.0,19.5185,19.6856,19.5185,19.6704,37400.0
2010-06-24 10:30:00,25.88,25.93,25.7,25.87,12100.0,19.6552,19.6932,19.5185,19.6476,12100.0
2010-06-24 11:00:00,25.86,25.87,25.71,25.78,15000.0,19.64,19.6476,19.5261,19.5792,15000.0
2010-06-24 11:30:00,25.78,25.91,25.74,25.86,8000.0,19.5792,19.678,19.5489,19.64,8000.0
2010-06-24 12:00:00,25.86,25.95,25.86,25.92,17800.0,19.64,19.7084,19.64,19.6856,17800.0
2010-06-24 12:30:00,25.93,25.95,25.86,25.93,8600.0,19.6932,19.7084,19.64,19.6932,8600.0
2010-06-24 13:00:00,25.95,26.15,25.95,26.07,23000.0,19.7084,19.8603,19.7084,19.7995,23000.0
2010-06-24 13:30:00,26.08,26.2,26.07,26.17,22700.0,19.8071,19.8982,19.7995,19.8754,22700.0
2010-06-24 14:00:00,26.18,26.18,26.0,26.0,12000.0,19.883,19.883,19.7463,19.7463,12000.0
2010-06-24 14:30:00,26.0,26.0,25.8,25.81,14000.0,19.7463,19.7463,19.5944,19.602,14000.0
2010-06-24 15:00:00,25.82,25.88,25.65,25.86,46000.0,19.6096,19.6552,19.4805,19.64,46000.0
2010-06-24 15:30:00,25.85,25.89,25.76,25.84,69500.0,19.6324,19.6628,19.5641,19.6248,69500.0
2010-06-25 09:30:00,26.02,26.02,25.73,25.89,28200.0,19.7615,19.7615,19.5413,19.6628,28200.0
2010-06-25 10:00:00,25.87,25.96,25.76,25.84,18500.0,19.6476,19.716,19.5641,19.6248,18500.0
2010-06-25 10:30:00,25.86,26.04,25.83,25.94,19200.0,19.64,19.7767,19.6172,19.7008,19200.0
2010-06-25 11:00:00,25.93,26.05,25.92,25.98,23700.0,19.6932,19.7843,19.6856,19.7311,23700.0
2010-06-25 11:30:00,26.02,26.06,25.9,26.04,9900.0,19.7615,19.7919,19.6704,19.7767,9900.0
2010-06-25 12:00:00,26.03,26.11,25.99,26.1,8200.0,19.7691,19.8299,19.7387,19.8223,8200.0
2010-06-25 12:30:00,26.07,26.1,25.98,25.99,11400.0,19.7995,19.8223,19.7311,19.7387,11400.0
2010-06-25 13:00:00,26.0,26.14,26.0,26.11,9100.0,19.7463,19.8527,19.7463,19.8299,9100.0
2010-06-25 13:30:00,26.16,26.25,26.07,26.1,11500.0,19.8678,19.9362,19.7995,19.8223,11500.0
2010-06-25 14:00:00,26.1,26.19,26.07,26.12,15300.0,19.8223,19.8906,19.7995,19.8375,15300.0
2010-06-25 14:30:00,26.11,26.24,26.06,26.06,10600.0,19.8299,19.9286,19.7919,19.7919,10600.0
2010-06-25 15:00:00,26.06,26.1,26.0,26.08,45300.0,19.7919,19.8223,19.7463,19.8071,45300.0
2010-06-25 15:30:00,26.08,26.22,26.03,26.17,87900.0,19.8071,19.9134,19.7691,19.8754,87900.0
2010-06-28 09:30:00,26.25,26.3,25.94,25.99,41200.0,19.9362,19.9742,19.7008,19.7387,41200.0
2010-06-28 10:00:00,26.03,26.19,25.97,26.17,9000.0,19.7691,19.8906,19.7235,19.8754,9000.0
2010-06-28 10:30:00,26.17,26.25,26.02,26.21,27100.0,19.8754,19.9362,19.7615,19.9058,27100.0
2010-06-28 11:00:00,26.24,26.32,26.23,26.32,41400.0,19.9286,19.9894,19.921,19.9894,41400.0
2010-06-28 11:30:00,26.34,26.39,26.26,26.26,19600.0,20.0046,20.0425,19.9438,19.9438,19600.0
2010-06-28 12:00:00,26.25,26.26,26.07,26.21,9700.0,19.9362,19.9438,19.7995,19.9058,9700.0
2010-06-28 12:30:00,26.2,26.21,26.13,26.21,5900.0,19.8982,19.9058,19.8451,19.9058,5900.0
2010-06-28 13:00:00,26.18,26.19,26.09,26.11,15900.0,19.883,19.8906,19.8147,19.8299,15900.0
2010-06-28 13:30:00,26.1,26.17,26.05,26.15,14500.0,19.8223,19.8754,19.7843,19.8603,14500.0
2010-06-28 14:00:00,26.14,26.2,26.11,26.17,11800.0,19.8527,19.8982,19.8299,19.8754,11800.0
2010-06-28 14:30:00,26.16,26.26,26.15,26.19,20900.0,19.8678,19.9438,19.8603,19.8906,20900.0
2010-06-28 15:00:00,26.22,26.25,26.12,26.12,30100.0,19.9134,19.9362,19.8375,19.8375,30100.0
2010-06-28 15:30:00,26.12,26.22,26.09,26.13,52300.0,19.8375,19.9134,19.8147,19.8451,52300.0
2010-06-29 09:30:00,25.83,25.87,25.61,25.62,29900.0,19.6172,19.6476,19.4501,19.4577,29900.0
2010-06-29 10:00:00,25.61,25.63,25.25,25.25,22700.0,19.4501,19.4653,19.1767,19.1767,22700.0
2010-06-29 10:30:00,25.25,25.53,25.25,25.53,13700.0,19.1767,19.3894,19.1767,19.3894,13700.0
2010-06-29 11:00:00,25.59,25.67,25.45,25.47,20800.0,19.4349,19.4957,19.3286,19.3438,20800.0
2010-06-29 11:30:00,25.46,25.52,25.33,25.39,11800.0,19.3362,19.3818,19.2375,19.283,11800.0
2010-06-29 12:00:00,25.39,25.43,25.34,25.37,18700.0,19.283,19.3134,19.2451,19.2679,18700.0
2010-06-29 12:30:00,25.35,25.36,25.32,25.33,4200.0,19.2527,19.2603,19.2299,19.2375,4200.0
2010-06-29 13:00:00,25.34,25.35,25.24,25.27,12800.0,19.2451,19.2527,19.1691,19.1919,12800.0
2010-06-29 13:30:00,25.27,25.3,25.22,25.3,12700.0,19.1919,19.2147,19.1539,19.2147,12700.0
2010-06-29 14:00:00,25.29,25.38,25.25,25.33,11500.0,19.2071,19.2755,19.1767,19.2375,11500.0
2010-06-29 14:30:00,25.32,25.32,25.2,25.23,28600.0,19.2299,19.2299,19.1387,19.1615,28600.0
2010-06-29 15:00:00,25.22,25.31,25.09,25.13,43000.0,19.1539,19.2223,19.0552,19.0856,43000.0
2010-06-29 15:30:00,25.11,25.42,25.08,25.34,120200.0,19.0704,19.3058,19.0476,19.2451,120200.0
2010-06-30 09:30:00,25.4,25.64,25.29,25.45,18800.0,19.2906,19.4729,19.2071,19.3286,18800.0
2010-06-30 10:00:00,25.43,25.44,25.23,25.26,15000.0,19.3134,19.321,19.1615,19.1843,15000.0
2010-06-30 10:30:00,25.26,25.4,25.23,25.32,21500.0,19.1843,19.2906,19.1615,19.2299,21500.0
2010-06-30 11:00:00,25.31,25.4,25.28,25.33,6100.0,19.2223,19.2906,19.1995,19.2375,6100.0
2010-06-30 11:30:00,25.31,25.39,25.31,25.37,13300.0,19.2223,19.283,19.2223,19.2679,13300.0
2010-06-30 12:00:00,25.33,25.35,25.24,25.26,10200.0,19.2375,19.2527,19.1691,19.1843,10200.0
2010-06-30 12:30:00,25.29,25.29,25.13,25.23,13700.0,19.2071,19.2071,19.0856,19.1615,13700.0
2010-06-30 13:00:00,25.23,25.26,25.16,25.24,5600.0,19.1615,19.1843,19.1084,19.1691,5600.0
2010-06-30 13:30:00,25.25,25.26,25.15,25.23,11300.0,19.1767,19.1843,19.1008,19.1615,11300.0
2010-06-30 14:00:00,25.25,25.26,25.0,25.07,21700.0,19.1767,19.1843,18.9869,19.04,21700.0
2010-06-30 14:30:00,25.09,25.09,24.95,24.99,37200.0,19.0552,19.0552,18.9489,18.9793,37200.0
2010-06-30 15:00:00,24.98,25.04,24.92,24.93,24400.0,18.9717,19.0172,18.9261,18.9337,24400.0
2010-06-30 15:30:00,24.93,24.93,24.61,24.69,124000.0,18.9337,18.9337,18.6907,18.7514,124000.0
2010-07-01 09:30:00,24.68,24.69,24.5,24.6,29900.0,18.7438,18.7514,18.6071,18.6831,29900.0
2010-07-01 10:00:00,24.6,24.6,24.16,24.3,32600.0,18.6831,18.6831,18.3489,18.4552,32600.0
2010-07-01 10:30:00,24.29,24.35,23.95,24.01,77300.0,18.4476,18.4932,18.1894,18.235,77300.0
2010-07-01 11:00:00,23.99,24.18,23.92,24.15,39700.0,18.2198,18.3641,18.1666,18.3413,39700.0
2010-07-01 11:30:00,24.23,24.35,24.17,24.21,16600.0,18.4021,18.4932,18.3565,18.3869,16600.0
2010-07-01 12:00:00,24.22,24.22,24.15,24.17,9000.0,18.3945,18.3945,18.3413,18.3565,9000.0
2010-07-01 12:30:00,24.2,24.47,24.16,24.22,29700.0,18.3793,18.5843,18.3489,18.3945,29700.0
2010-07-01 13:00:00,24.21,24.23,24.09,24.11,28500.0,18.3869,18.4021,18.2957,18.3109,28500.0
2010-07-01 13:30:00,24.12,24.26,24.05,24.13,23600.0,18.3185,18.4248,18.2654,18.3261,23600.0
2010-07-01 14:00:00,24.13,24.24,24.05,24.11,37100.0,18.3261,18.4097,18.2654,18.3109,37100.0
2010-07-01 14:30:00,24.11,24.16,24.0,24.16,29800.0,18.3109,18.3489,18.2274,18.3489,29800.0
2010-07-01 15:00:00,24.16,24.33,24.16,24.32,47300.0,18.3489,18.478,18.3489,18.4704,47300.0
2010-07-01 15:30:00,24.32,24.47,24.28,24.36,130900.0,18.4704,18.5843,18.44,18.5008,130900.0
2010-07-02 09:30:00,24.54,24.56,24.21,24.34,17700.0,18.6375,18.6527,18.3869,18.4856,17700.0
2010-07-02 10:00:00,24.3,24.3,24.11,24.22,24000.0,18.4552,18.4552,18.3109,18.3945,24000.0
2010-07-02 10:30:00,24.19,24.2,24.02,24.02,16700.0,18.3717,18.3793,18.2426,18.2426,16700.0
2010-07-02 11:00:00,24.02,24.07,23.94,23.95,19300.0,18.2426,18.2805,18.1818,18.1894,19300.0
2010-07-02 11:30:00,23.93,24.0,23.73,23.92,33400.0,18.1742,18.2274,18.0223,18.1666,33400.0
2010-07-02 12:00:00,23.91,24.01,23.83,24.0,12700.0,18.159,18.235,18.0983,18.2274,12700.0
2010-07-02 12:30:00,24.0,24.07,23.95,23.97,14200.0,18.2274,18.2805,18.1894,18.2046,14200.0
2010-07-02 13:00:00,23.96,24.11,23.91,23.99,9600.0,18.197,18.3109,18.159,18.2198,9600.0
2010-07-02 13:30:00,23.97,24.14,23.97,24.14,10600.0,18.2046,18.3337,18.2046,18.3337,10600.0
2010-07-02 14:00:00,24.15,24.17,24.04,24.13,7600.0,18.3413,18.3565,18.2578,18.3261,7600.0
2010-07-02 14:30:00,24.12,24.14,24.03,24.12,9000.0,18.3185,18.3337,18.2502,18.3185,9000.0
2010-07-02 15:00:00,24.1,24.21,24.09,24.18,24300.0,18.3033,18.3869,18.2957,18.3641,24300.0
2010-07-02 15:30:00,24.18,24.31,24.14,24.14,43600.0,18.3641,18.4628,18.3337,18.3337,43600.0
2010-07-06 09:30:00,24.41,24.57,24.38,24.47,40700.0,18.5388,18.6603,18.516,18.5843,40700.0
2010-07-06 10:00:00,24.46,24.63,24.45,24.63,42600.0,18.5767,18.7058,18.5691,18.7058,42600.0
2010-07-06 10:30:00,24.63,24.74,24.54,24.62,42100.0,18.7058,18.7894,18.6375,18.6983,42100.0
2010-07-06 11:00:00,24.63,24.74,24.5,24.51,39500.0,18.7058,18.7894,18.6071,18.6147,39500.0
2010-07-06 11:30:00,24.51,24.64,24.5,24.58,26000.0,18.6147,18.7134,18.6071,18.6679,26000.0
2010-07-06 12:00:00,24.58,24.67,24.51,24.56,45800.0,18.6679,18.7362,18.6147,18.6527,45800.0
2010-07-06 12:30:00,24.54,24.58,24.5,24.52,41300.0,18.6375,18.6679,18.6071,18.6223,41300.0
2010-07-06 13:00:00,24.53,24.59,24.49,24.59,25600.0,18.6299,18.6755,18.5995,18.6755,25600.0
2010-07-06 13:30:00,24.56,24.59,24.32,24.45,24400.0,18.6527,18.6755,18.4704,18.5691,24400.0
2010-07-06 14:00:00,24.43,24.46,24.24,24.33,25700.0,18.554,18.5767,18.4097,18.478,25700.0
2010-07-06 14:30:00,24.35,24.44,24.24,24.24,12500.0,18.4932,18.5615,18.4097,18.4097,12500.0
2010-07-06 15:00:00,24.22,24.25,24.0,24.13,33700.0,18.3945,18.4172,18.2274,18.3261,33700.0
2010-07-06 15:30:00,24.15,24.31,24.09,24.28,50600.0,18.3413,18.4628,18.2957,18.44,50600.0
2010-07-07 09:30:00,24.29,24.44,24.19,24.3,27000.0,18.4476,18.5615,18.3717,18.4552,27000.0
2010-07-07 10:00:00,24.31,24.4,24.24,24.24,23000.0,18.4628,18.5312,18.4097,18.4097,23000.0
2010-07-07 10:30:00,24.26,24.38,24.23,24.36,20700.0,18.4248,18.516,18.4021,18.5008,20700.0
2010-07-07 11:00:00,24.37,24.37,24.14,24.2,17200.0,18.5084,18.5084,18.3337,18.3793,17200.0
2010-07-07 11:30:00,24.24,24.36,24.18,24.33,29200.0,18.4097,18.5008,18.3641,18.478,29200.0
2010-07-07 12:00:00,24.34,24.39,24.29,24.35,16000.0,18.4856,18.5236,18.4476,18.4932,16000.0
2010-07-07 12:30:00,24.35,24.38,24.34,24.34,11200.0,18.4932,18.516,18.4856,18.4856,11200.0
2010-07-07 13:00:00,24.35,24.53,24.34,24.53,25800.0,18.4932,18.6299,18.4856,18.6299,25800.0
2010-07-07 13:30:00,24.56,24.68,24.5,24.68,52000.0,18.6527,18.7438,18.6071,18.7438,52000.0
2010-07-07 14:00:00,24.66,24.72,24.63,24.63,35900.0,18.7286,18.7742,18.7058,18.7058,35900.0
2010-07-07 14:30:00,24.65,24.72,24.65,24.71,25400.0,18.721,18.7742,18.721,18.7666,25400.0
2010-07-07 15:00:00,24.72,24.75,24.67,24.74,52400.0,18.7742,18.797,18.7362,18.7894,52400.0
2010-07-07 15:30:00,24.74,24.85,24.64,24.84,158200.0,18.7894,18.8729,18.7134,18.8653,158200.0
2010-07-08 09:30:00,25.07,25.07,24.84,24.92,22600.0,19.04,19.04,18.8653,18.9261,22600.0
2010-07-08 10:00:00,24.94,25.1,24.88,25.1,13500.0,18.9413,19.0628,18.8957,19.0628,13500.0
2010-07-08 10:30:00,25.06,25.11,24.94,24.97,20600.0,19.0324,19.0704,18.9413,18.9641,20600.0
2010-07-08 11:00:00,24.95,24.98,24.82,24.92,29500.0,18.9489,18.9717,18.8501,18.9261,29500.0
2010-07-08 11:30:00,24.9,24.95,24.66,24.74,18900.0,18.9109,18.9489,18.7286,18.7894,18900.0
2010-07-08 12:00:00,24.73,24.83,24.66,24.83,20700.0,18.7818,18.8577,18.7286,18.8577,20700.0
2010-07-08 12:30:00,24.81,24.88,24.74,24.75,14400.0,18.8426,18.8957,18.7894,18.797,14400.0
2010-07-08 13:00:00,24.77,24.91,24.77,24.84,16300.0,18.8122,18.9185,18.8122,18.8653,16300.0
2010-07-08 13:30:00,24.84,24.96,24.84,24.93,9300.0,18.8653,18.9565,18.8653,18.9337,9300.0
2010-07-08 14:00:00,24.92,24.95,24.78,24.92,39600.0,18.9261,18.9489,18.8198,18.9261,39600.0
2010-07-08 14:30:00,24.92,25.06,24.87,25.06,43400.0,18.9261,19.0324,18.8881,19.0324,43400.0
2010-07-08 15:00:00,24.95,25.01,24.89,25.01,19000.0,18.9489,18.9944,18.9033,18.9944,19000.0
2010-07-08 15:30:00,25.0,25.1,24.99,25.04,69000.0,18.9869,19.0628,18.9793,19.0172,69000.0
2010-07-09 09:30:00,25.07,25.2,25.03,25.06,18600.0,19.04,19.1387,19.0096,19.0324,18600.0
2010-07-09 10:00:00,25.08,25.17,24.92,25.0,25600.0,19.0476,19.116,18.9261,18.9869,25600.0
2010-07-09 10:30:00,25.01,25.15,25.01,25.05,8300.0,18.9944,19.1008,18.9944,19.0248,8300.0
2010-07-09 11:00:00,25.07,25.18,25.03,25.09,15600.0,19.04,19.1236,19.0096,19.0552,15600.0
2010-07-09 11:30:00,25.12,25.24,25.12,25.15,5500.0,19.078,19.1691,19.078,19.1008,5500.0
2010-07-09 12:00:00,25.12,25.22,25.11,25.19,9700.0,19.078,19.1539,19.0704,19.1312,9700.0
2010-07-09 12:30:00,25.19,25.2,25.13,25.19,12100.0,19.1312,19.1387,19.0856,19.1312,12100.0
2010-07-09 13:00:00,25.18,25.22,25.14,25.2,5600.0,19.1236,19.1539,19.0932,19.1387,5600.0
2010-07-09 13:30:00,25.2,25.28,25.2,25.28,16600.0,19.1387,19.1995,19.1387,19.1995,16600.0
2010-07-09 14:00:00,25.29,25.29,25.23,25.23,9100.0,19.2071,19.2071,19.1615,19.1615,9100.0
2010-07-09 14:30:00,25.23,25.35,25.23,25.35,6600.0,19.1615,19.2527,19.1615,19.2527,6600.0
2010-07-09 15:00:00,25.33,25.34,25.22,25.22,16900.0,19.2375,19.2451,19.1539,19.1539,16900.0
2010-07-09 15:30:00,25.23,25.43,25.23,25.41,51900.0,19.1615,19.3134,19.1615,19.2982,51900.0
2010-07-12 09:30:00,25.43,25.86,25.33,25.58,22800.0,19.3134,19.64,19.2375,19.4273,22800.0
2010-07-12 10:00:00,25.61,25.64,25.31,25.35,46700.0,19.4501,19.4729,19.2223,19.2527,46700.0
2010-07-12 10:30:00,25.31,25.38,25.29,25.32,41600.0,19.2223,19.2755,19.2071,19.2299,41600.0
2010-07-12 11:00:00,25.31,25.31,25.16,25.18,8600.0,19.2223,19.2223,19.1084,19.1236,8600.0
2010-07-12 11:30:00,25.2,25.26,25.17,25.22,2800.0,19.1387,19.1843,19.116,19.1539,2800.0
2010-07-12 12:00:00,25.21,25.39,25.21,25.33,5500.0,19.1463,19.283,19.1463,19.2375,5500.0
2010-07-12 12:30:00,25.27,25.34,25.27,25.28,6500.0,19.1919,19.2451,19.1919,19.1995,6500.0
2010-07-12 13:00:00,25.23,25.44,25.15,25.44,9800.0,19.1615,19.321,19.1008,19.321,9800.0
2010-07-12 13:30:00,25.44,25.52,25.36,25.44,16000.0,19.321,19.3818,19.2603,19.321,16000.0
2010-07-12 14:00:00,25.44,25.45,25.37,25.4,6000.0,19.321,19.3286,19.2679,19.2906,6000.0
2010-07-12 14:30:00,25.39,25.52,25.35,25.4,8800.0,19.283,19.3818,19.2527,19.2906,8800.0
2010-07-12 15:00:00,25.41,25.49,25.4,25.46,16900.0,19.2982,19.359,19.2906,19.3362,16900.0
2010-07-12 15:30:00,25.47,25.5,25.36,25.45,28700.0,19.3438,19.3666,19.2603,19.3286,28700.0
2010-07-13 09:30:00,25.68,25.83,25.55,25.78,19300.0,19.5033,19.6172,19.4046,19.5792,19300.0
2010-07-13 10:00:00,25.79,25.89,25.79,25.86,10000.0,19.5868,19.6628,19.5868,19.64,10000.0
2010-07-13 10:30:00,25.86,25.87,25.81,25.85,11800.0,19.64,19.6476,19.602,19.6324,11800.0
2010-07-13 11:00:00,25.84,25.96,25.83,25.93,10400.0,19.6248,19.716,19.6172,19.6932,10400.0
2010-07-13 11:30:00,25.94,26.08,25.93,26.07,29900.0,19.7008,19.8071,19.6932,19.7995,29900.0
2010-07-13 12:00:00,26.06,26.18,26.06,26.18,13700.0,19.7919,19.883,19.7919,19.883,13700.0
2010-07-13 12:30:00,26.2,26.31,26.18,26.23,17700.0,19.8982,19.9818,19.883,19.921,17700.0
2010-07-13 13:00:00,26.24,26.29,26.16,26.18,12600.0,19.9286,19.9666,19.8678,19.883,12600.0
2010-07-13 13:30:00,26.19,26.28,26.17,26.17,13300.0,19.8906,19.959,19.8754,19.8754,13300.0
2010-07-13 14:00:00,26.18,26.3,26.17,26.25,12800.0,19.883,19.9742,19.8754,19.9362,12800.0
2010-07-13 14:30:00,26.26,26.33,26.24,26.32,26100.0,19.9438,19.997,19.9286,19.9894,26100.0
2010-07-13 15:00:00,26.32,26.35,26.24,26.28,53700.0,19.9894,20.0121,19.9286,19.959,53700.0
2010-07-13 15:30:00,26.28,26.29,26.12,26.19,140800.0,19.959,19.9666,19.8375,19.8906,140800.0
2010-07-14 09:30:00,26.16,26.6,26.12,26.52,28400.0,19.8678,20.202,19.8375,20.1413,28400.0
2010-07-14 10:00:00,26.5,26.58,26.43,26.53,21400.0,20.1261,20.1868,20.0729,20.1489,21400.0
2010-07-14 10:30:00,26.52,26.55,26.47,26.5,32100.0,20.1413,20.164,20.1033,20.1261,32100.0
2010-07-14 11:00:00,26.5,26.55,26.5,26.54,22400.0,20.1261,20.164,20.1261,20.1564,22400.0
2010-07-14 11:30:00,26.52,26.65,26.5,26.56,25300.0,20.1413,20.24,20.1261,20.1716,25300.0
2010-07-14 12:00:00,26.55,26.62,26.55,26.57,11200.0,20.164,20.2172,20.164,20.1792,11200.0
2010-07-14 12:30:00,26.57,26.58,26.48,26.5,22100.0,20.1792,20.1868,20.1109,20.1261,22100.0
2010-07-14 13:00:00,26.48,26.49,26.43,26.46,11400.0,20.1109,20.1185,20.0729,20.0957,11400.0
2010-07-14 13:30:00,26.47,26.52,26.42,26.46,30000.0,20.1033,20.1413,20.0653,20.0957,30000.0
2010-07-14 14:00:00,26.47,26.51,26.36,26.5,40500.0,20.1033,20.1337,20.0197,20.1261,40500.0
2010-07-14 14:30:00,26.5,26.59,26.47,26.55,50400.0,20.1261,20.1944,20.1033,20.164,50400.0
2010-07-14 15:00:00,26.58,26.64,26.53,26.61,47800.0,20.1868,20.2324,20.1489,20.2096,47800.0
2010-07-14 15:30:00,26.61,26.75,26.6,26.65,139100.0,20.2096,20.3159,20.202,20.24,139100.0
2010-07-15 09:30:00,26.66,27.3,26.66,27.28,89700.0,20.2476,20.7336,20.2476,20.7185,89700.0
2010-07-15 10:00:00,27.25,27.27,26.86,27.07,54100.0,20.6957,20.7109,20.3995,20.559,54100.0
2010-07-15 10:30:00,27.05,27.12,26.97,27.02,20800.0,20.5438,20.5969,20.483,20.521,20800.0
2010-07-15 11:00:00,27.02,27.07,26.97,27.02,21800.0,20.521,20.559,20.483,20.521,21800.0
2010-07-15 11:30:00,27.04,27.14,26.96,27.07,25300.0,20.5362,20.6121,20.4754,20.559,25300.0
2010-07-15 12:00:00,27.07,27.13,27.01,27.03,16400.0,20.559,20.6045,20.5134,20.5286,16400.0
2010-07-15 12:30:00,27.01,27.14,27.0,27.12,20200.0,20.5134,20.6121,20.5058,20.5969,20200.0
2010-07-15 13:00:00,27.13,27.34,27.13,27.25,22700.0,20.6045,20.764,20.6045,20.6957,22700.0
2010-07-15 13:30:00,27.27,27.3,27.21,27.21,27600.0,20.7109,20.7336,20.6653,20.6653,27600.0
2010-07-15 14:00:00,27.21,27.34,27.18,27.34,29500.0,20.6653,20.764,20.6425,20.764,29500.0
2010-07-15 14:30:00,27.34,27.36,27.09,27.11,36700.0,20.764,20.7792,20.5742,20.5893,36700.0
2010-07-15 15:00:00,27.11,27.18,26.92,27.01,85200.0,20.5893,20.6425,20.445,20.5134,85200.0
2010-07-15 15:30:00,27.01,27.18,26.95,27.12,131200.0,20.5134,20.6425,20.4678,20.5969,131200.0
2010-07-16 09:30:00,26.88,27.02,26.68,26.74,40800.0,20.4147,20.521,20.2628,20.3083,40800.0
2010-07-16 10:00:00,26.7,26.72,26.5,26.59,22700.0,20.278,20.2932,20.1261,20.1944,22700.0
2010-07-16 10:30:00,26.6,26.74,26.55,26.71,11600.0,20.202,20.3083,20.164,20.2856,11600.0
2010-07-16 11:00:00,26.72,26.72,26.61,26.67,19700.0,20.2932,20.2932,20.2096,20.2552,19700.0
2010-07-16 11:30:00,26.69,26.69,26.5,26.5,15400.0,20.2704,20.2704,20.1261,20.1261,15400.0
2010-07-16 12:00:00,26.5,26.53,26.36,26.43,20900.0,20.1261,20.1489,20.0197,20.0729,20900.0
2010-07-16 12:30:00,26.43,26.49,26.38,26.41,15600.0,20.0729,20.1185,20.0349,20.0577,15600.0
2010-07-16 13:00:00,26.44,26.59,26.43,26.53,10900.0,20.0805,20.1944,20.0729,20.1489,10900.0
2010-07-16 13:30:00,26.53,26.64,26.45,26.53,35200.0,20.1489,20.2324,20.0881,20.1489,35200.0
2010-07-16 14:00:00,26.55,26.57,26.45,26.55,21700.0,20.164,20.1792,20.0881,20.164,21700.0
2010-07-16 14:30:00,26.55,26.62,26.52,26.54,27000.0,20.164,20.2172,20.1413,20.1564,27000.0
2010-07-16 15:00:00,26.53,26.59,26.41,26.47,33600.0,20.1489,20.1944,20.0577,20.1033,33600.0
2010-07-16 15:30:00,26.48,26.58,26.41,26.45,78000.0,20.1109,20.1868,20.0577,20.0881,78000.0
2010-07-19 09:30:00,26.44,26.95,26.44,26.67,21000.0,20.0805,20.4678,20.0805,20.2552,21000.0
2010-07-19 10:00:00,26.65,26.65,26.3,26.37,22600.0,20.24,20.24,19.9742,20.0273,22600.0
2010-07-19 10:30:00,26.35,26.42,26.21,26.28,11900.0,20.0121,20.0653,19.9058,19.959,11900.0
2010-07-19 11:00:00,26.29,26.46,26.29,26.46,12100.0,19.9666,20.0957,19.9666,20.0957,12100.0
2010-07-19 11:30:00,26.43,26.49,26.37,26.49,4900.0,20.0729,20.1185,20.0273,20.1185,4900.0
2010-07-19 12:00:00,26.5,26.5,26.28,26.46,13300.0,20.1261,20.1261,19.959,20.0957,13300.0
2010-07-19 12:30:00,26.46,26.57,26.41,26.45,3600.0,20.0957,20.1792,20.0577,20.0881,3600.0
2010-07-19 13:00:00,26.46,26.48,26.33,26.33,8400.0,20.0957,20.1109,19.997,19.997,8400.0
2010-07-19 13:30:00,26.37,26.38,26.31,26.33,5800.0,20.0273,20.0349,19.9818,19.997,5800.0
2010-07-19 14:00:00,26.35,26.48,26.35,26.46,4400.0,20.0121,20.1109,20.0121,20.0957,4400.0
2010-07-19 14:30:00,26.45,26.51,26.43,26.45,10600.0,20.0881,20.1337,20.0729,20.0881,10600.0
2010-07-19 15:00:00,26.43,26.5,26.32,26.34,16500.0,20.0729,20.1261,19.9894,20.0046,16500.0
2010-07-19 15:30:00,26.34,26.5,26.33,26.48,27600.0,20.0046,20.1261,19.997,20.1109,27600.0
2010-07-20 09:30:00,26.15,26.28,26.05,26.22,13700.0,19.8603,19.959,19.7843,19.9134,13700.0
2010-07-20 10:00:00,26.19,26.23,26.06,26.19,9300.0,19.8906,19.921,19.7919,19.8906,9300.0
2010-07-20 10:30:00,26.17,26.28,26.12,26.24,4100.0,19.8754,19.959,19.8375,19.9286,4100.0
2010-07-20 11:00:00,26.23,26.28,26.17,26.18,5300.0,19.921,19.959,19.8754,19.883,5300.0
2010-07-20 11:30:00,26.21,26.22,26.1,26.16,5300.0,19.9058,19.9134,19.8223,19.8678,5300.0
2010-07-20 12:00:00,26.15,26.2,26.09,26.13,3300.0,19.8603,19.8982,19.8147,19.8451,3300.0
2010-07-20 12:30:00,26.12,26.27,26.12,26.24,3700.0,19.8375,19.9514,19.8375,19.9286,3700.0
2010-07-20 13:00:00,26.25,26.33,26.21,26.3,6200.0,19.9362,19.997,19.9058,19.9742,6200.0
2010-07-20 13:30:00,26.3,26.65,26.3,26.62,16700.0,19.9742,20.24,19.9742,20.2172,16700.0
2010-07-20 14:00:00,26.61,26.63,26.5,26.6,11200.0,20.2096,20.2248,20.1261,20.202,11200.0
2010-07-20 14:30:00,26.59,26.63,26.47,26.56,6400.0,20.1944,20.2248,20.1033,20.1716,6400.0
2010-07-20 15:00:00,26.56,26.65,26.5,26.61,10100.0,20.1716,20.24,20.1261,20.2096,10100.0
2010-07-20 15:30:00,26.63,26.86,26.58,26.75,42900.0,20.2248,20.3995,20.1868,20.3159,42900.0
2010-07-21 09:30:00,26.9,26.98,26.45,26.49,13600.0,20.4299,20.4906,20.0881,20.1185,13600.0
2010-07-21 10:00:00,26.58,26.75,26.49,26.72,7400.0,20.1868,20.3159,20.1185,20.2932,7400.0
2010-07-21 10:30:00,26.71,26.74,26.54,26.64,16600.0,20.2856,20.3083,20.1564,20.2324,16600.0
2010-07-21 11:00:00,26.62,26.68,26.45,26.55,39100.0,20.2172,20.2628,20.0881,20.164,39100.0
2010-07-21 11:30:00,26.5,26.66,26.5,26.66,7000.0,20.1261,20.2476,20.1261,20.2476,7000.0
2010-07-21 12:00:00,26.68,26.77,26.67,26.73,4000.0,20.2628,20.3311,20.2552,20.3007,4000.0
2010-07-21 12:30:00,26.73,26.78,26.6,26.61,6400.0,20.3007,20.3387,20.202,20.2096,6400.0
2010-07-21 13:00:00,26.61,26.67,26.57,26.58,3600.0,20.2096,20.2552,20.1792,20.1868,3600.0
2010-07-21 13:30:00,26.59,26.68,26.58,26.64,4500.0,20.1944,20.2628,20.1868,20.2324,4500.0
2010-07-21 14:00:00,26.6,26.6,26.34,26.39,26900.0,20.202,20.202,20.0046,20.0425,26900.0
2010-07-21 14:30:00,26.37,26.44,26.21,26.24,17900.0,20.0273,20.0805,19.9058,19.9286,17900.0
2010-07-21 15:00:00,26.24,26.5,26.2,26.35,27700.0,19.9286,20.1261,19.8982,20.0121,27700.0
2010-07-21 15:30:00,26.29,26.35,26.21,26.21,46200.0,19.9666,20.0121,19.9058,19.9058,46200.0
2010-07-22 09:30:00,26.6,27.01,26.6,27.0,23000.0,20.202,20.5134,20.202,20.5058,23000.0
2010-07-22 10:00:00,27.01,27.15,26.94,27.03,24100.0,20.5134,20.6197,20.4602,20.5286,24100.0
2010-07-22 10:30:00,27.05,27.32,27.01,27.28,90300.0,20.5438,20.7488,20.5134,20.7185,90300.0
2010-07-22 11:00:00,27.25,27.25,27.16,27.24,12100.0,20.6957,20.6957,20.6273,20.6881,12100.0
2010-07-22 11:30:00,27.24,27.24,26.99,27.0,13400.0,20.6881,20.6881,20.4982,20.5058,13400.0
2010-07-22 12:00:00,27.01,27.13,27.01,27.13,7900.0,20.5134,20.6045,20.5134,20.6045,7900.0
2010-07-22 12:30:00,27.11,27.19,27.11,27.17,6100.0,20.5893,20.6501,20.5893,20.6349,6100.0
2010-07-22 13:00:00,27.18,27.25,27.15,27.15,12900.0,20.6425,20.6957,20.6197,20.6197,12900.0
2010-07-22 13:30:00,27.17,27.25,27.16,27.21,16900.0,20.6349,20.6957,20.6273,20.6653,16900.0
2010-07-22 14:00:00,27.21,27.3,27.21,27.27,22700.0,20.6653,20.7336,20.6653,20.7109,22700.0
2010-07-22 14:30:00,27.28,27.3,27.22,27.24,26700.0,20.7185,20.7336,20.6729,20.6881,26700.0
2010-07-22 15:00:00,27.24,27.31,27.15,27.18,36500.0,20.6881,20.7412,20.6197,20.6425,36500.0
2010-07-22 15:30:00,27.17,27.23,27.01,27.16,88600.0,20.6349,20.6805,20.5134,20.6273,88600.0
2010-07-23 09:30:00,27.12,27.18,26.96,26.99,12800.0,20.5969,20.6425,20.4754,20.4982,12800.0
2010-07-23 10:00:00,26.85,27.1,26.84,27.04,32900.0,20.3919,20.5818,20.3843,20.5362,32900.0
2010-07-23 10:30:00,27.04,27.16,27.0,27.0,47100.0,20.5362,20.6273,20.5058,20.5058,47100.0
2010-07-23 11:00:00,27.02,27.07,26.97,27.01,46400.0,20.521,20.559,20.483,20.5134,46400.0
2010-07-23 11:30:00,27.05,27.09,26.99,27.0,14700.0,20.5438,20.5742,20.4982,20.5058,14700.0
2010-07-23 12:00:00,27.01,27.08,26.85,27.02,12600.0,20.5134,20.5666,20.3919,20.521,12600.0
2010-07-23 12:30:00,27.02,27.05,26.85,27.05,8700.0,20.521,20.5438,20.3919,20.5438,8700.0
2010-07-23 13:00:00,27.05,27.27,26.96,27.26,25200.0,20.5438,20.7109,20.4754,20.7033,25200.0
2010-07-23 13:30:00,27.26,27.29,27.14,27.24,8200.0,20.7033,20.7261,20.6121,20.6881,8200.0
2010-07-23 14:00:00,27.25,27.32,27.16,27.22,6400.0,20.6957,20.7488,20.6273,20.6729,6400.0
2010-07-23 14:30:00,27.22,27.28,27.21,27.24,29300.0,20.6729,20.7185,20.6653,20.6881,29300.0
2010-07-23 15:00:00,27.25,27.28,27.19,27.22,26000.0,20.6957,20.7185,20.6501,20.6729,26000.0
2010-07-23 15:30:00,27.22,27.27,27.14,27.26,54500.0,20.6729,20.7109,20.6121,20.7033,54500.0
2010-07-26 09:30:00,27.35,27.42,27.06,27.11,36100.0,20.7716,20.8248,20.5514,20.5893,36100.0
2010-07-26 10:00:00,27.15,27.25,27.11,27.25,25900.0,20.6197,20.6957,20.5893,20.6957,25900.0
2010-07-26 10:30:00,27.24,27.35,27.19,27.35,16400.0,20.6881,20.7716,20.6501,20.7716,16400.0
2010-07-26 11:00:00,27.37,27.44,27.33,27.43,19500.0,20.7868,20.84,20.7564,20.8324,19500.0
2010-07-26 11:30:00,27.4,27.44,27.35,27.37,10500.0,20.8096,20.84,20.7716,20.7868,10500.0
2010-07-26 12:00:00,27.38,27.42,27.34,27.37,6100.0,20.7944,20.8248,20.764,20.7868,6100.0
2010-07-26 12:30:00,27.37,27.39,27.3,27.36,7400.0,20.7868,20.802,20.7336,20.7792,7400.0
2010-07-26 13:00:00,27.37,27.38,27.3,27.37,5800.0,20.7868,20.7944,20.7336,20.7868,5800.0
2010-07-26 13:30:00,27.37,27.45,27.35,27.4,10100.0,20.7868,20.8476,20.7716,20.8096,10100.0
2010-07-26 14:00:00,27.4,27.43,27.34,27.38,6100.0,20.8096,20.8324,20.764,20.7944,6100.0
2010-07-26 14:30:00,27.36,27.4,27.32,27.39,9000.0,20.7792,20.8096,20.7488,20.802,9000.0
2010-07-26 15:00:00,27.39,27.43,27.37,27.4,20200.0,20.802,20.8324,20.7868,20.8096,20200.0
2010-07-26 15:30:00,27.4,27.43,27.37,27.43,34200.0,20.8096,20.8324,20.7868,20.8324,34200.0
2010-07-27 09:30:00,27.46,27.56,27.01,27.09,50300.0,20.8552,20.9311,20.5134,20.5742,50300.0
2010-07-27 10:00:00,27.07,27.31,26.85,27.1,54700.0,20.559,20.7412,20.3919,20.5818,54700.0
2010-07-27 10:30:00,27.11,27.13,26.98,27.04,17300.0,20.5893,20.6045,20.4906,20.5362,17300.0
2010-07-27 11:00:00,27.03,27.13,26.92,27.12,21700.0,20.5286,20.6045,20.445,20.5969,21700.0
2010-07-27 11:30:00,27.13,27.2,27.12,27.18,14600.0,20.6045,20.6577,20.5969,20.6425,14600.0
2010-07-27 12:00:00,27.2,27.25,27.16,27.19,7800.0,20.6577,20.6957,20.6273,20.6501,7800.0
2010-07-27 12:30:00,27.15,27.19,27.0,27.12,8200.0,20.6197,20.6501,20.5058,20.5969,8200.0
2010-07-27 13:00:00,27.11,27.19,27.09,27.09,9000.0,20.5893,20.6501,20.5742,20.5742,9000.0
2010-07-27 13:30:00,27.07,27.21,27.06,27.16,15400.0,20.559,20.6653,20.5514,20.6273,15400.0
2010-07-27 14:00:00,27.17,27.24,27.12,27.2,23800.0,20.6349,20.6881,20.5969,20.6577,23800.0
2010-07-27 14:30:00,27.24,27.24,27.11,27.15,12000.0,20.6881,20.6881,20.5893,20.6197,12000.0
2010-07-27 15:00:00,27.15,27.19,27.06,27.14,32600.0,20.6197,20.6501,20.5514,20.6121,32600.0
2010-07-27 15:30:00,27.14,27.16,27.0,27.05,56300.0,20.6121,20.6273,20.5058,20.5438,56300.0
2010-07-28 09:30:00,26.88,27.27,26.62,27.27,11200.0,20.4147,20.7109,20.2172,20.7109,11200.0
2010-07-28 10:00:00,27.26,27.29,27.09,27.17,13500.0,20.7033,20.7261,20.5742,20.6349,13500.0
2010-07-28 10:30:00,27.16,27.2,27.06,27.17,8900.0,20.6273,20.6577,20.5514,20.6349,8900.0
2010-07-28 11:00:00,27.15,27.15,26.95,27.02,7400.0,20.6197,20.6197,20.4678,20.521,7400.0
2010-07-28 11:30:00,27.01,27.1,27.0,27.0,10300.0,20.5134,20.5818,20.5058,20.5058,10300.0
2010-07-28 12:00:00,27.02,27.17,27.02,27.1,6500.0,20.521,20.6349,20.521,20.5818,6500.0
2010-07-28 12:30:00,27.08,27.17,26.98,27.17,12200.0,20.5666,20.6349,20.4906,20.6349,12200.0
2010-07-28 13:00:00,27.16,27.17,27.09,27.1,3500.0,20.6273,20.6349,20.5742,20.5818,3500.0
2010-07-28 13:30:00,27.09,27.1,27.0,27.04,5900.0,20.5742,20.5818,20.5058,20.5362,5900.0
2010-07-28 14:00:00,27.02,27.05,26.87,26.92,13800.0,20.521,20.5438,20.4071,20.445,13800.0
2010-07-28 14:30:00,26.92,26.96,26.83,26.94,13800.0,20.445,20.4754,20.3767,20.4602,13800.0
2010-07-28 15:00:00,26.94,26.94,26.75,26.88,23300.0,20.4602,20.4602,20.3159,20.4147,23300.0
2010-07-28 15:30:00,26.88,26.95,26.86,26.95,65200.0,20.4147,20.4678,20.3995,20.4678,65200.0
2010-07-29 09:30:00,28.13,28.47,27.8,28.18,110300.0,21.364,21.6222,21.1134,21.402,110300.0
2010-07-29 10:00:00,28.18,28.34,28.11,28.11,88600.0,21.402,21.5235,21.3488,21.3488,88600.0
2010-07-29 10:30:00,28.12,28.13,27.79,27.82,63900.0,21.3564,21.364,21.1058,21.1286,63900.0
2010-07-29 11:00:00,27.8,27.83,27.43,27.43,54400.0,21.1134,21.1362,20.8324,20.8324,54400.0
2010-07-29 11:30:00,27.41,27.62,27.29,27.47,27700.0,20.8172,20.9767,20.7261,20.8628,27700.0
2010-07-29 12:00:00,27.46,27.49,27.21,27.49,32900.0,20.8552,20.8779,20.6653,20.8779,32900.0
2010-07-29 12:30:00,27.49,27.63,27.41,27.63,12500.0,20.8779,20.9843,20.8172,20.9843,12500.0
2010-07-29 13:00:00,27.62,27.75,27.5,27.75,14000.0,20.9767,21.0754,20.8855,21.0754,14000.0
2010-07-29 13:30:00,27.74,27.77,27.65,27.75,12300.0,21.0678,21.0906,20.9995,21.0754,12300.0
2010-07-29 14:00:00,27.74,27.76,27.61,27.76,21100.0,21.0678,21.083,20.9691,21.083,21100.0
2010-07-29 14:30:00,27.78,27.9,27.74,27.79,39200.0,21.0982,21.1893,21.0678,21.1058,39200.0
2010-07-29 15:00:00,27.8,27.82,27.58,27.62,46000.0,21.1134,21.1286,20.9463,20.9767,46000.0
2010-07-29 15:30:00,27.62,27.67,27.43,27.46,111500.0,20.9767,21.0147,20.8324,20.8552,111500.0
2010-07-30 09:30:00,27.21,27.38,27.0,27.13,24800.0,20.6653,20.7944,20.5058,20.6045,24800.0
2010-07-30 10:00:00,27.15,27.37,27.13,27.36,28500.0,20.6197,20.7868,20.6045,20.7792,28500.0
2010-07-30 10:30:00,27.4,27.46,27.32,27.42,16300.0,20.8096,20.8552,20.7488,20.8248,16300.0
2010-07-30 11:00:00,27.41,27.46,27.32,27.34,19000.0,20.8172,20.8552,20.7488,20.764,19000.0
2010-07-30 11:30:00,27.33,27.4,27.23,27.35,19500.0,20.7564,20.8096,20.6805,20.7716,19500.0
2010-07-30 12:00:00,27.36,27.42,27.29,27.41,16100.0,20.7792,20.8248,20.7261,20.8172,16100.0
2010-07-30 12:30:00,27.41,27.45,27.38,27.39,8900.0,20.8172,20.8476,20.7944,20.802,8900.0
2010-07-30 13:00:00,27.38,27.4,27.28,27.33,17000.0,20.7944,20.8096,20.7185,20.7564,17000.0
2010-07-30 13:30:00,27.31,27.35,27.22,27.22,18100.0,20.7412,20.7716,20.6729,20.6729,18100.0
2010-07-30 14:00:00,27.22,27.35,27.14,27.25,31000.0,20.6729,20.7716,20.6121,20.6957,31000.0
2010-07-30 14:30:00,27.24,27.35,27.23,27.29,32000.0,20.6881,20.7716,20.6805,20.7261,32000.0
2010-07-30 15:00:00,27.3,27.44,27.25,27.37,35700.0,20.7336,20.84,20.6957,20.7868,35700.0
2010-07-30 15:30:00,27.36,27.37,27.24,27.3,93900.0,20.7792,20.7868,20.6881,20.7336,93900.0
2010-08-02 09:30:00,27.75,27.75,26.97,27.02,52100.0,21.0754,21.0754,20.483,20.521,52100.0
2010-08-02 10:00:00,27.02,27.17,26.85,26.87,77700.0,20.521,20.6349,20.3919,20.4071,77700.0
2010-08-02 10:30:00,26.88,27.04,26.72,27.01,32700.0,20.4147,20.5362,20.2932,20.5134,32700.0
2010-08-02 11:00:00,27.01,27.09,26.94,27.05,31000.0,20.5134,20.5742,20.4602,20.5438,31000.0
2010-08-02 11:30:00,27.04,27.1,26.89,26.95,22800.0,20.5362,20.5818,20.4223,20.4678,22800.0
2010-08-02 12:00:00,26.96,27.0,26.91,26.99,45400.0,20.4754,20.5058,20.4375,20.4982,45400.0
2010-08-02 12:30:00,26.98,27.0,26.77,26.85,31000.0,20.4906,20.5058,20.3311,20.3919,31000.0
2010-08-02 13:00:00,26.86,26.93,26.71,26.75,19300.0,20.3995,20.4526,20.2856,20.3159,19300.0
2010-08-02 13:30:00,26.75,26.89,26.75,26.86,24200.0,20.3159,20.4223,20.3159,20.3995,24200.0
2010-08-02 14:00:00,26.85,26.97,26.85,26.88,17500.0,20.3919,20.483,20.3919,20.4147,17500.0
2010-08-02 14:30:00,26.91,26.95,26.85,26.86,20300.0,20.4375,20.4678,20.3919,20.3995,20300.0
2010-08-02 15:00:00,26.86,26.98,26.85,26.93,42000.0,20.3995,20.4906,20.3919,20.4526,42000.0
2010-08-02 15:30:00,26.92,26.92,26.7,26.77,103500.0,20.445,20.445,20.278,20.3311,103500.0
2010-08-03 09:30:00,27.12,27.12,26.68,26.79,28400.0,20.5969,20.5969,20.2628,20.3463,28400.0
2010-08-03 10:00:00,26.79,26.96,26.7,26.89,21300.0,20.3463,20.4754,20.278,20.4223,21300.0
2010-08-03 10:30:00,26.87,27.25,26.86,27.24,46000.0,20.4071,20.6957,20.3995,20.6881,46000.0
2010-08-03 11:00:00,27.26,27.32,27.19,27.31,23800.0,20.7033,20.7488,20.6501,20.7412,23800.0
2010-08-03 11:30:00,27.32,27.47,27.32,27.44,20200.0,20.7488,20.8628,20.7488,20.84,20200.0
2010-08-03 12:00:00,27.43,27.46,27.24,27.25,17300.0,20.8324,20.8552,20.6881,20.6957,17300.0
2010-08-03 12:30:00,27.27,27.38,27.25,27.28,9500.0,20.7109,20.7944,20.6957,20.7185,9500.0
2010-08-03 13:00:00,27.28,27.3,27.15,27.25,14500.0,20.7185,20.7336,20.6197,20.6957,14500.0
2010-08-03 13:30:00,27.26,27.3,27.23,27.28,12400.0,20.7033,20.7336,20.6805,20.7185,12400.0
2010-08-03 14:00:00,27.27,27.3,27.24,27.3,14600.0,20.7109,20.7336,20.6881,20.7336,14600.0
2010-08-03 14:30:00,27.29,27.31,27.25,27.26,16400.0,20.7261,20.7412,20.6957,20.7033,16400.0
2010-08-03 15:00:00,27.27,27.29,27.18,27.26,63300.0,20.7109,20.7261,20.6425,20.7033,63300.0
2010-08-03 15:30:00,27.26,27.29,27.23,27.27,114700.0,20.7033,20.7261,20.6805,20.7109,114700.0
2010-08-04 09:30:00,27.32,27.62,27.32,27.54,40700.0,20.7488,20.9767,20.7488,20.9159,40700.0
2010-08-04 10:00:00,27.54,27.62,27.24,27.43,42200.0,20.9159,20.9767,20.6881,20.8324,42200.0
2010-08-04 10:30:00,27.44,27.5,27.39,27.47,18100.0,20.84,20.8855,20.802,20.8628,18100.0
2010-08-04 11:00:00,27.49,27.5,27.33,27.39,25500.0,20.8779,20.8855,20.7564,20.802,25500.0
2010-08-04 11:30:00,27.38,27.44,27.34,27.44,26200.0,20.7944,20.84,20.764,20.84,26200.0
2010-08-04 12:00:00,27.42,27.45,27.36,27.37,22700.0,20.8248,20.8476,20.7792,20.7868,22700.0
2010-08-04 12:30:00,27.36,27.43,27.36,27.39,13900.0,20.7792,20.8324,20.7792,20.802,13900.0
2010-08-04 13:00:00,27.39,27.42,27.35,27.35,15000.0,20.802,20.8248,20.7716,20.7716,15000.0
2010-08-04 13:30:00,27.36,27.42,27.34,27.37,29300.0,20.7792,20.8248,20.764,20.7868,29300.0
2010-08-04 14:00:00,27.39,27.42,27.21,27.25,42200.0,20.802,20.8248,20.6653,20.6957,42200.0
2010-08-04 14:30:00,27.25,27.31,27.25,27.31,67400.0,20.6957,20.7412,20.6957,20.7412,67400.0
2010-08-04 15:00:00,27.31,27.53,27.3,27.53,49400.0,20.7412,20.9083,20.7336,20.9083,49400.0
2010-08-04 15:30:00,27.52,27.54,27.32,27.35,105300.0,20.9007,20.9159,20.7488,20.7716,105300.0
2010-08-05 09:30:00,27.1,27.25,27.01,27.2,33600.0,20.5818,20.6957,20.5134,20.6577,33600.0
2010-08-05 10:00:00,27.19,27.21,27.12,27.2,13700.0,20.6501,20.6653,20.5969,20.6577,13700.0
2010-08-05 10:30:00,27.21,27.21,26.93,26.93,14300.0,20.6653,20.6653,20.4526,20.4526,14300.0
2010-08-05 11:00:00,26.93,27.02,26.89,27.01,11000.0,20.4526,20.521,20.4223,20.5134,11000.0
2010-08-05 11:30:00,27.0,27.11,26.95,27.09,8100.0,20.5058,20.5893,20.4678,20.5742,8100.0
2010-08-05 12:00:00,27.1,27.17,27.06,27.06,5700.0,20.5818,20.6349,20.5514,20.5514,5700.0
2010-08-05 12:30:00,27.06,27.09,27.02,27.06,10300.0,20.5514,20.5742,20.521,20.5514,10300.0
2010-08-05 13:00:00,27.08,27.09,27.03,27.05,12400.0,20.5666,20.5742,20.5286,20.5438,12400.0
2010-08-05 13:30:00,27.05,27.13,27.04,27.13,15900.0,20.5438,20.6045,20.5362,20.6045,15900.0
2010-08-05 14:00:00,27.12,27.19,27.11,27.12,86300.0,20.5969,20.6501,20.5893,20.5969,86300.0
2010-08-05 14:30:00,27.13,27.14,26.99,26.99,22300.0,20.6045,20.6121,20.4982,20.4982,22300.0
2010-08-05 15:00:00,27.0,27.04,26.93,26.99,35300.0,20.5058,20.5362,20.4526,20.4982,35300.0
2010-08-05 15:30:00,26.98,26.99,26.84,26.86,47800.0,20.4906,20.4982,20.3843,20.3995,47800.0
2010-08-06 09:30:00,26.79,27.02,26.71,26.99,36400.0,20.3463,20.521,20.2856,20.4982,36400.0
2010-08-06 10:00:00,27.0,27.03,26.92,26.98,16900.0,20.5058,20.5286,20.445,20.4906,16900.0
2010-08-06 10:30:00,26.98,27.0,26.47,26.63,53600.0,20.4906,20.5058,20.1033,20.2248,53600.0
2010-08-06 11:00:00,26.59,26.8,26.58,26.72,18000.0,20.1944,20.3539,20.1868,20.2932,18000.0
2010-08-06 11:30:00,26.69,26.94,26.69,26.89,11300.0,20.2704,20.4602,20.2704,20.4223,11300.0
2010-08-06 12:00:00,26.85,26.89,26.77,26.77,20100.0,20.3919,20.4223,20.3311,20.3311,20100.0
2010-08-06 12:30:00,26.76,26.87,26.74,26.76,14300.0,20.3235,20.4071,20.3083,20.3235,14300.0
2010-08-06 13:00:00,26.78,26.84,26.76,26.79,8900.0,20.3387,20.3843,20.3235,20.3463,8900.0
2010-08-06 13:30:00,26.78,26.83,26.67,26.82,11800.0,20.3387,20.3767,20.2552,20.3691,11800.0
2010-08-06 14:00:00,26.81,26.82,26.71,26.76,14700.0,20.3615,20.3691,20.2856,20.3235,14700.0
2010-08-06 14:30:00,26.77,26.89,26.7,26.87,20000.0,20.3311,20.4223,20.278,20.4071,20000.0
2010-08-06 15:00:00,26.87,26.98,26.82,26.96,22800.0,20.4071,20.4906,20.3691,20.4754,22800.0
2010-08-06 15:30:00,26.93,27.0,26.81,26.9,82200.0,20.4526,20.5058,20.3615,20.4299,82200.0
2010-08-09 09:30:00,27.04,27.04,26.8,26.85,15600.0,20.5362,20.5362,20.3539,20.3919,15600.0
2010-08-09 10:00:00,26.85,27.0,26.84,26.89,11000.0,20.3919,20.5058,20.3843,20.4223,11000.0
2010-08-09 10:30:00,26.89,27.0,26.89,27.0,9500.0,20.4223,20.5058,20.4223,20.5058,9500.0
2010-08-09 11:00:00,26.99,27.0,26.96,26.96,7000.0,20.4982,20.5058,20.4754,20.4754,7000.0
2010-08-09 11:30:00,26.97,27.01,26.97,26.98,13800.0,20.483,20.5134,20.483,20.4906,13800.0
2010-08-09 12:00:00,26.99,27.0,26.84,26.84,16200.0,20.4982,20.5058,20.3843,20.3843,16200.0
2010-08-09 12:30:00,26.85,26.89,26.8,26.89,8200.0,20.3919,20.4223,20.3539,20.4223,8200.0
2010-08-09 13:00:00,26.89,26.91,26.86,26.86,10700.0,20.4223,20.4375,20.3995,20.3995,10700.0
2010-08-09 13:30:00,26.87,27.0,26.86,27.0,17200.0,20.4071,20.5058,20.3995,20.5058,17200.0
2010-08-09 14:00:00,27.0,27.01,26.97,26.97,9000.0,20.5058,20.5134,20.483,20.483,9000.0
2010-08-09 14:30:00,26.99,27.05,26.97,27.0,37200.0,20.4982,20.5438,20.483,20.5058,37200.0
2010-08-09 15:00:00,27.0,27.13,26.93,27.09,82400.0,20.5058,20.6045,20.4526,20.5742,82400.0
2010-08-09 15:30:00,27.09,27.11,26.96,26.98,117000.0,20.5742,20.5893,20.4754,20.4906,117000.0
2010-08-10 09:30:00,26.78,26.98,26.71,26.94,25800.0,20.3387,20.4906,20.2856,20.4602,25800.0
2010-08-10 10:00:00,26.95,26.99,26.9,26.97,16400.0,20.4678,20.4982,20.4299,20.483,16400.0
2010-08-10 10:30:00,26.96,26.98,26.91,26.92,16600.0,20.4754,20.4906,20.4375,20.445,16600.0
2010-08-10 11:00:00,26.91,27.0,26.9,27.0,14000.0,20.4375,20.5058,20.4299,20.5058,14000.0
2010-08-10 11:30:00,27.0,27.01,26.94,26.97,7300.0,20.5058,20.5134,20.4602,20.483,7300.0
2010-08-10 12:00:00,26.97,27.0,26.95,27.0,7500.0,20.483,20.5058,20.4678,20.5058,7500.0
2010-08-10 12:30:00,26.99,27.0,26.93,26.94,8600.0,20.4982,20.5058,20.4526,20.4602,8600.0
2010-08-10 13:00:00,26.95,26.95,26.75,26.76,6200.0,20.4678,20.4678,20.3159,20.3235,6200.0
2010-08-10 13:30:00,26.75,26.88,26.75,26.88,6900.0,20.3159,20.4147,20.3159,20.4147,6900.0
2010-08-10 14:00:00,26.88,26.99,26.86,26.96,20200.0,20.4147,20.4982,20.3995,20.4754,20200.0
2010-08-10 14:30:00,27.0,27.06,26.92,26.99,57900.0,20.5058,20.5514,20.445,20.4982,57900.0
2010-08-10 15:00:00,27.0,27.04,26.95,27.0,38500.0,20.5058,20.5362,20.4678,20.5058,38500.0
2010-08-10 15:30:00,27.0,27.01,26.83,26.89,46200.0,20.5058,20.5134,20.3767,20.4223,46200.0
2010-08-11 09:30:00,26.67,26.67,26.12,26.17,34000.0,20.2552,20.2552,19.8375,19.8754,34000.0
2010-08-11 10:00:00,26.17,26.31,26.15,26.23,15700.0,19.8754,19.9818,19.8603,19.921,15700.0
2010-08-11 10:30:00,26.23,26.28,26.0,26.05,22000.0,19.921,19.959,19.7463,19.7843,22000.0
2010-08-11 11:00:00,26.04,26.12,25.9,26.05,29600.0,19.7767,19.8375,19.6704,19.7843,29600.0
2010-08-11 11:30:00,26.06,26.22,26.06,26.1,23500.0,19.7919,19.9134,19.7919,19.8223,23500.0
2010-08-11 12:00:00,26.09,26.1,26.0,26.0,17000.0,19.8147,19.8223,19.7463,19.7463,17000.0
2010-08-11 12:30:00,26.01,26.05,26.0,26.01,13700.0,19.7539,19.7843,19.7463,19.7539,13700.0
2010-08-11 13:00:00,26.01,26.2,26.01,26.1,10500.0,19.7539,19.8982,19.7539,19.8223,10500.0
2010-08-11 13:30:00,26.11,26.13,26.03,26.05,11000.0,19.8299,19.8451,19.7691,19.7843,11000.0
2010-08-11 14:00:00,26.05,26.13,26.04,26.12,10700.0,19.7843,19.8451,19.7767,19.8375,10700.0
2010-08-11 14:30:00,26.12,26.13,26.0,26.01,23200.0,19.8375,19.8451,19.7463,19.7539,23200.0
2010-08-11 15:00:00,26.02,26.15,26.01,26.14,44100.0,19.7615,19.8603,19.7539,19.8527,44100.0
2010-08-11 15:30:00,26.14,26.25,26.07,26.15,76900.0,19.8527,19.9362,19.7995,19.8603,76900.0
2010-08-12 09:30:00,25.84,26.0,25.75,25.77,50500.0,19.6248,19.7463,19.5565,19.5716,50500.0
2010-08-12 10:00:00,25.78,25.85,25.5,25.55,26100.0,19.5792,19.6324,19.3666,19.4046,26100.0
2010-08-12 10:30:00,25.56,25.84,25.55,25.76,16000.0,19.4122,19.6248,19.4046,19.5641,16000.0
2010-08-12 11:00:00,25.77,25.9,25.73,25.9,12300.0,19.5716,19.6704,19.5413,19.6704,12300.0
2010-08-12 11:30:00,25.89,25.9,25.78,25.78,11700.0,19.6628,19.6704,19.5792,19.5792,11700.0
2010-08-12 12:00:00,25.77,25.79,25.69,25.78,9600.0,19.5716,19.5868,19.5109,19.5792,9600.0
2010-08-12 12:30:00,25.77,25.82,25.77,25.82,6800.0,19.5716,19.6096,19.5716,19.6096,6800.0
2010-08-12 13:00:00,25.82,25.85,25.73,25.73,13800.0,19.6096,19.6324,19.5413,19.5413,13800.0
2010-08-12 13:30:00,25.74,25.78,25.72,25.77,17500.0,19.5489,19.5792,19.5337,19.5716,17500.0
2010-08-12 14:00:00,25.76,25.85,25.76,25.85,18900.0,19.5641,19.6324,19.5641,19.6324,18900.0
2010-08-12 14:30:00,25.85,25.94,25.79,25.89,27500.0,19.6324,19.7008,19.5868,19.6628,27500.0
2010-08-12 15:00:00,25.9,26.0,25.9,25.99,21600.0,19.6704,19.7463,19.6704,19.7387,21600.0
2010-08-12 15:30:00,25.98,26.05,25.92,26.01,75400.0,19.7311,19.7843,19.6856,19.7539,75400.0
2010-08-13 09:30:00,26.0,26.07,25.77,26.03,47200.0,19.7463,19.7995,19.5716,19.7691,47200.0
2010-08-13 10:00:00,26.01,26.04,25.93,25.98,23000.0,19.7539,19.7767,19.6932,19.7311,23000.0
2010-08-13 10:30:00,25.99,25.99,25.8,25.88,18500.0,19.7387,19.7387,19.5944,19.6552,18500.0
2010-08-13 11:00:00,25.88,25.9,25.83,25.84,17500.0,19.6552,19.6704,19.6172,19.6248,17500.0
2010-08-13 11:30:00,25.83,26.01,25.83,25.98,28100.0,19.6172,19.7539,19.6172,19.7311,28100.0
2010-08-13 12:00:00,25.97,26.01,25.9,25.91,5600.0,19.7235,19.7539,19.6704,19.678,5600.0
2010-08-13 12:30:00,25.92,26.02,25.9,26.02,40200.0,19.6856,19.7615,19.6704,19.7615,40200.0
2010-08-13 13:00:00,26.02,26.03,25.93,25.98,8100.0,19.7615,19.7691,19.6932,19.7311,8100.0
2010-08-13 13:30:00,26.0,26.05,25.94,25.94,13200.0,19.7463,19.7843,19.7008,19.7008,13200.0
2010-08-13 14:00:00,25.95,26.02,25.93,25.99,42800.0,19.7084,19.7615,19.6932,19.7387,42800.0
2010-08-13 14:30:00,26.0,26.02,25.95,25.95,20400.0,19.7463,19.7615,19.7084,19.7084,20400.0
2010-08-13 15:00:00,25.96,26.01,25.95,25.97,27400.0,19.716,19.7539,19.7084,19.7235,27400.0
2010-08-13 15:30:00,25.97,25.99,25.84,25.87,62200.0,19.7235,19.7387,19.6248,19.6476,62200.0
2010-08-16 09:30:00,25.88,26.04,25.65,25.93,32500.0,19.6552,19.7767,19.4805,19.6932,32500.0
2010-08-16 10:00:00,25.92,26.1,25.87,26.04,10800.0,19.6856,19.8223,19.6476,19.7767,10800.0
2010-08-16 10:30:00,26.03,26.15,25.93,26.0,13000.0,19.7691,19.8603,19.6932,19.7463,13000.0
2010-08-16 11:00:00,25.99,26.0,25.91,25.96,17300.0,19.7387,19.7463,19.678,19.716,17300.0
2010-08-16 11:30:00,25.92,26.09,25.92,26.09,13600.0,19.6856,19.8147,19.6856,19.8147,13600.0
2010-08-16 12:00:00,26.07,26.19,26.06,26.19,4900.0,19.7995,19.8906,19.7919,19.8906,4900.0
2010-08-16 12:30:00,26.22,26.33,26.2,26.31,17500.0,19.9134,19.997,19.8982,19.9818,17500.0
2010-08-16 13:00:00,26.31,26.36,26.31,26.31,16200.0,19.9818,20.0197,19.9818,19.9818,16200.0
2010-08-16 13:30:00,26.32,26.37,26.21,26.25,24800.0,19.9894,20.0273,19.9058,19.9362,24800.0
2010-08-16 14:00:00,26.27,26.34,26.22,26.28,24800.0,19.9514,20.0046,19.9134,19.959,24800.0
2010-08-16 14:30:00,26.29,26.3,26.17,26.22,19900.0,19.9666,19.9742,19.8754,19.9134,19900.0
2010-08-16 15:00:00,26.22,26.25,26.05,26.13,30500.0,19.9134,19.9362,19.7843,19.8451,30500.0
2010-08-16 15:30:00,26.14,26.31,26.14,26.26,36700.0,19.8527,19.9818,19.8527,19.9438,36700.0
2010-08-17 09:30:00,26.58,26.58,26.15,26.3,17300.0,20.1868,20.1868,19.8603,19.9742,17300.0
2010-08-17 10:00:00,26.29,26.32,26.22,26.22,14400.0,19.9666,19.9894,19.9134,19.9134,14400.0
2010-08-17 10:30:00,26.22,26.41,26.22,26.41,15000.0,19.9134,20.0577,19.9134,20.0577,15000.0
2010-08-17 11:00:00,26.42,26.52,26.4,26.52,37200.0,20.0653,20.1413,20.0501,20.1413,37200.0
2010-08-17 11:30:00,26.52,26.6,26.52,26.55,16000.0,20.1413,20.202,20.1413,20.164,16000.0
2010-08-17 12:00:00,26.54,26.56,26.52,26.55,21400.0,20.1564,20.1716,20.1413,20.164,21400.0
2010-08-17 12:30:00,26.53,26.58,26.52,26.52,25200.0,20.1489,20.1868,20.1413,20.1413,25200.0
2010-08-17 13:00:00,26.54,26.72,26.5,26.72,17100.0,20.1564,20.2932,20.1261,20.2932,17100.0
2010-08-17 13:30:00,26.71,26.8,26.68,26.73,26200.0,20.2856,20.3539,20.2628,20.3007,26200.0
2010-08-17 14:00:00,26.73,26.81,26.7,26.77,42100.0,20.3007,20.3615,20.278,20.3311,42100.0
2010-08-17 14:30:00,26.77,26.78,26.71,26.71,39800.0,20.3311,20.3387,20.2856,20.2856,39800.0
2010-08-17 15:00:00,26.7,26.71,26.49,26.51,40000.0,20.278,20.2856,20.1185,20.1337,40000.0
2010-08-17 15:30:00,26.52,26.52,26.28,26.34,60000.0,20.1413,20.1413,19.959,20.0046,60000.0
2010-08-18 09:30:00,26.34,26.48,26.16,26.48,12200.0,20.0046,20.1109,19.8678,20.1109,12200.0
2010-08-18 10:00:00,26.46,26.57,26.29,26.3,12100.0,20.0957,20.1792,19.9666,19.9742,12100.0
2010-08-18 10:30:00,26.33,26.56,26.33,26.42,15800.0,19.997,20.1716,19.997,20.0653,15800.0
2010-08-18 11:00:00,26.45,26.67,26.44,26.58,14300.0,20.0881,20.2552,20.0805,20.1868,14300.0
2010-08-18 11:30:00,26.57,26.73,26.57,26.71,6200.0,20.1792,20.3007,20.1792,20.2856,6200.0
2010-08-18 12:00:00,26.7,26.7,26.63,26.67,13200.0,20.278,20.278,20.2248,20.2552,13200.0
2010-08-18 12:30:00,26.66,26.79,26.58,26.78,22100.0,20.2476,20.3463,20.1868,20.3387,22100.0
2010-08-18 13:00:00,26.76,26.86,26.73,26.74,16000.0,20.3235,20.3995,20.3007,20.3083,16000.0
2010-08-18 13:30:00,26.74,26.82,26.73,26.82,25000.0,20.3083,20.3691,20.3007,20.3691,25000.0
2010-08-18 14:00:00,26.82,26.82,26.68,26.68,28300.0,20.3691,20.3691,20.2628,20.2628,28300.0
2010-08-18 14:30:00,26.68,26.81,26.66,26.76,43400.0,20.2628,20.3615,20.2476,20.3235,43400.0
2010-08-18 15:00:00,26.76,26.76,26.51,26.53,26200.0,20.3235,20.3235,20.1337,20.1489,26200.0
2010-08-18 15:30:00,26.54,26.69,26.51,26.61,72100.0,20.1564,20.2704,20.1337,20.2096,72100.0
2010-08-19 09:30:00,26.44,26.61,26.31,26.46,19300.0,20.0805,20.2096,19.9818,20.0957,19300.0
2010-08-19 10:00:00,26.47,26.48,26.25,26.34,25100.0,20.1033,20.1109,19.9362,20.0046,25100.0
2010-08-19 10:30:00,26.37,26.43,26.25,26.25,18300.0,20.0273,20.0729,19.9362,19.9362,18300.0
2010-08-19 11:00:00,26.25,26.36,26.18,26.35,15800.0,19.9362,20.0197,19.883,20.0121,15800.0
2010-08-19 11:30:00,26.36,26.36,26.06,26.22,16500.0,20.0197,20.0197,19.7919,19.9134,16500.0
2010-08-19 12:00:00,26.23,26.37,26.23,26.34,14700.0,19.921,20.0273,19.921,20.0046,14700.0
2010-08-19 12:30:00,26.32,26.35,26.19,26.26,11700.0,19.9894,20.0121,19.8906,19.9438,11700.0
2010-08-19 13:00:00,26.25,26.4,26.25,26.35,11200.0,19.9362,20.0501,19.9362,20.0121,11200.0
2010-08-19 13:30:00,26.34,26.4,26.31,26.34,14900.0,20.0046,20.0501,19.9818,20.0046,14900.0
2010-08-19 14:00:00,26.32,26.39,26.26,26.29,26700.0,19.9894,20.0425,19.9438,19.9666,26700.0
2010-08-19 14:30:00,26.29,26.34,26.17,26.31,34200.0,19.9666,20.0046,19.8754,19.9818,34200.0
2010-08-19 15:00:00,26.31,26.57,26.3,26.47,35900.0,19.9818,20.1792,19.9742,20.1033,35900.0
2010-08-19 15:30:00,26.46,26.53,26.33,26.34,49700.0,20.0957,20.1489,19.997,20.0046,49700.0
2010-08-20 09:30:00,26.17,26.28,26.0,26.24,37100.0,19.8754,19.959,19.7463,19.9286,37100.0
2010-08-20 10:00:00,26.22,26.24,26.06,26.16,18200.0,19.9134,19.9286,19.7919,19.8678,18200.0
2010-08-20 10:30:00,26.14,26.2,26.08,26.13,6900.0,19.8527,19.8982,19.8071,19.8451,6900.0
2010-08-20 11:00:00,26.1,26.22,26.1,26.15,16600.0,19.8223,19.9134,19.8223,19.8603,16600.0
2010-08-20 11:30:00,26.17,26.19,26.09,26.1,15700.0,19.8754,19.8906,19.8147,19.8223,15700.0
2010-08-20 12:00:00,26.1,26.17,26.1,26.17,14300.0,19.8223,19.8754,19.8223,19.8754,14300.0
2010-08-20 12:30:00,26.17,26.18,26.15,26.16,14800.0,19.8754,19.883,19.8603,19.8678,14800.0
2010-08-20 13:00:00,26.15,26.26,26.15,26.26,17600.0,19.8603,19.9438,19.8603,19.9438,17600.0
2010-08-20 13:30:00,26.26,26.29,26.2,26.27,14600.0,19.9438,19.9666,19.8982,19.9514,14600.0
2010-08-20 14:00:00,26.28,26.38,26.27,26.38,11100.0,19.959,20.0349,19.9514,20.0349,11100.0
2010-08-20 14:30:00,26.37,26.5,26.37,26.45,15100.0,20.0273,20.1261,20.0273,20.0881,15100.0
2010-08-20 15:00:00,26.44,26.49,26.41,26.48,12800.0,20.0805,20.1185,20.0577,20.1109,12800.0
2010-08-20 15:30:00,26.5,26.63,26.5,26.6,48800.0,20.1261,20.2248,20.1261,20.202,48800.0
2010-08-23 09:30:00,26.61,26.75,26.52,26.54,10500.0,20.2096,20.3159,20.1413,20.1564,10500.0
2010-08-23 10:00:00,26.52,26.52,26.25,26.34,22900.0,20.1413,20.1413,19.9362,20.0046,22900.0
2010-08-23 10:30:00,26.33,26.42,26.17,26.23,17600.0,19.997,20.0653,19.8754,19.921,17600.0
2010-08-23 11:00:00,26.22,26.22,25.98,25.98,30000.0,19.9134,19.9134,19.7311,19.7311,30000.0
2010-08-23 11:30:00,25.99,25.99,25.9,25.92,40900.0,19.7387,19.7387,19.6704,19.6856,40900.0
2010-08-23 12:00:00,25.93,25.99,25.93,25.96,13700.0,19.6932,19.7387,19.6932,19.716,13700.0
2010-08-23 12:30:00,25.96,25.98,25.95,25.96,11200.0,19.716,19.7311,19.7084,19.716,11200.0
2010-08-23 13:00:00,25.95,25.96,25.91,25.96,10600.0,19.7084,19.716,19.678,19.716,10600.0
2010-08-23 13:30:00,25.97,25.97,25.89,25.94,18000.0,19.7235,19.7235,19.6628,19.7008,18000.0
2010-08-23 14:00:00,25.96,26.08,25.89,25.91,30400.0,19.716,19.8071,19.6628,19.678,30400.0
2010-08-23 14:30:00,25.91,25.98,25.88,25.89,16100.0,19.678,19.7311,19.6552,19.6628,16100.0
2010-08-23 15:00:00,25.89,25.99,25.88,25.92,32900.0,19.6628,19.7387,19.6552,19.6856,32900.0
2010-08-23 15:30:00,25.92,25.94,25.8,25.8,51200.0,19.6856,19.7008,19.5944,19.5944,51200.0
2010-08-24 09:30:00,25.51,25.51,25.24,25.3,77500.0,19.3742,19.3742,19.1691,19.2147,77500.0
2010-08-24 10:00:00,25.27,25.27,25.07,25.26,66600.0,19.1919,19.1919,19.04,19.1843,66600.0
2010-08-24 10:30:00,25.25,25.26,25.16,25.24,23500.0,19.1767,19.1843,19.1084,19.1691,23500.0
2010-08-24 11:00:00,25.25,25.3,25.21,25.26,21200.0,19.1767,19.2147,19.1463,19.1843,21200.0
2010-08-24 11:30:00,25.25,25.32,25.23,25.25,28700.0,19.1767,19.2299,19.1615,19.1767,28700.0
2010-08-24 12:00:00,25.25,25.26,25.21,25.22,21700.0,19.1767,19.1843,19.1463,19.1539,21700.0
2010-08-24 12:30:00,25.22,25.3,25.21,25.26,9900.0,19.1539,19.2147,19.1463,19.1843,9900.0
2010-08-24 13:00:00,25.26,25.27,25.21,25.25,18100.0,19.1843,19.1919,19.1463,19.1767,18100.0
2010-08-24 13:30:00,25.25,25.25,25.11,25.15,19500.0,19.1767,19.1767,19.0704,19.1008,19500.0
2010-08-24 14:00:00,25.15,25.27,25.12,25.18,29900.0,19.1008,19.1919,19.078,19.1236,29900.0
2010-08-24 14:30:00,25.16,25.29,25.16,25.29,16600.0,19.1084,19.2071,19.1084,19.2071,16600.0
2010-08-24 15:00:00,25.27,25.46,25.27,25.44,50500.0,19.1919,19.3362,19.1919,19.321,50500.0
2010-08-24 15:30:00,25.44,25.48,25.3,25.31,83400.0,19.321,19.3514,19.2147,19.2223,83400.0
2010-08-25 09:30:00,25.11,25.29,24.94,25.0,32300.0,19.0704,19.2071,18.9413,18.9869,32300.0
2010-08-25 10:00:00,24.99,25.2,24.95,25.07,27200.0,18.9793,19.1387,18.9489,19.04,27200.0
2010-08-25 10:30:00,25.06,25.11,24.98,25.06,15800.0,19.0324,19.0704,18.9717,19.0324,15800.0
2010-08-25 11:00:00,25.06,25.14,25.05,25.11,18900.0,19.0324,19.0932,19.0248,19.0704,18900.0
2010-08-25 11:30:00,25.12,25.16,25.09,25.13,14400.0,19.078,19.1084,19.0552,19.0856,14400.0
2010-08-25 12:00:00,25.13,25.15,25.03,25.03,10900.0,19.0856,19.1008,19.0096,19.0096,10900.0
2010-08-25 12:30:00,25.04,25.06,24.96,24.97,11800.0,19.0172,19.0324,18.9565,18.9641,11800.0
2010-08-25 13:00:00,24.98,25.01,24.95,24.96,7500.0,18.9717,18.9944,18.9489,18.9565,7500.0
2010-08-25 13:30:00,24.96,25.01,24.96,24.99,7700.0,18.9565,18.9944,18.9565,18.9793,7700.0
2010-08-25 14:00:00,24.99,25.07,24.99,25.07,18700.0,18.9793,19.04,18.9793,19.04,18700.0
2010-08-25 14:30:00,25.03,25.16,25.02,25.15,23700.0,19.0096,19.1084,19.002,19.1008,23700.0
2010-08-25 15:00:00,25.15,25.19,25.07,25.14,33400.0,19.1008,19.1312,19.04,19.0932,33400.0
2010-08-25 15:30:00,25.13,25.25,25.13,25.16,66100.0,19.0856,19.1767,19.0856,19.1084,66100.0
2010-08-26 09:30:00,25.17,25.35,25.09,25.3,23100.0,19.116,19.2527,19.0552,19.2147,23100.0
2010-08-26 10:00:00,25.32,25.47,25.29,25.33,13800.0,19.2299,19.3438,19.2071,19.2375,13800.0
2010-08-26 10:30:00,25.33,25.53,25.32,25.37,23900.0,19.2375,19.3894,19.2299,19.2679,23900.0
2010-08-26 11:00:00,25.37,25.37,25.21,25.26,17800.0,19.2679,19.2679,19.1463,19.1843,17800.0
2010-08-26 11:30:00,25.27,25.32,25.04,25.07,31400.0,19.1919,19.2299,19.0172,19.04,31400.0
2010-08-26 12:00:00,25.07,25.07,24.97,25.03,22400.0,19.04,19.04,18.9641,19.0096,22400.0
2010-08-26 12:30:00,25.03,25.08,25.02,25.08,7100.0,19.0096,19.0476,19.002,19.0476,7100.0
2010-08-26 13:00:00,25.09,25.09,24.99,25.07,7900.0,19.0552,19.0552,18.9793,19.04,7900.0
2010-08-26 13:30:00,25.07,25.08,24.96,24.98,8700.0,19.04,19.0476,18.9565,18.9717,8700.0
2010-08-26 14:00:00,24.98,24.99,24.88,24.93,12900.0,18.9717,18.9793,18.8957,18.9337,12900.0
2010-08-26 14:30:00,24.93,24.93,24.77,24.77,24500.0,18.9337,18.9337,18.8122,18.8122,24500.0
2010-08-26 15:00:00,24.79,24.98,24.79,24.95,39200.0,18.8274,18.9717,18.8274,18.9489,39200.0
2010-08-26 15:30:00,24.94,25.1,24.92,24.95,54700.0,18.9413,19.0628,18.9261,18.9489,54700.0
2010-08-27 09:30:00,25.14,25.18,24.7,24.7,18200.0,19.0932,19.1236,18.759,18.759,18200.0
2010-08-27 10:00:00,24.72,24.9,24.57,24.88,31900.0,18.7742,18.9109,18.6603,18.8957,31900.0
2010-08-27 10:30:00,24.89,24.95,24.72,24.74,12200.0,18.9033,18.9489,18.7742,18.7894,12200.0
2010-08-27 11:00:00,24.76,25.14,24.76,25.13,21200.0,18.8046,19.0932,18.8046,19.0856,21200.0
2010-08-27 11:30:00,25.13,25.14,25.05,25.09,15900.0,19.0856,19.0932,19.0248,19.0552,15900.0
2010-08-27 12:00:00,25.1,25.2,25.09,25.17,11000.0,19.0628,19.1387,19.0552,19.116,11000.0
2010-08-27 12:30:00,25.17,25.22,25.09,25.09,6900.0,19.116,19.1539,19.0552,19.0552,6900.0
2010-08-27 13:00:00,25.1,25.15,25.1,25.15,4400.0,19.0628,19.1008,19.0628,19.1008,4400.0
2010-08-27 13:30:00,25.17,25.25,25.15,25.22,12800.0,19.116,19.1767,19.1008,19.1539,12800.0
2010-08-27 14:00:00,25.25,25.29,25.14,25.24,17600.0,19.1767,19.2071,19.0932,19.1691,17600.0
2010-08-27 14:30:00,25.25,25.29,25.2,25.22,23700.0,19.1767,19.2071,19.1387,19.1539,23700.0
2010-08-27 15:00:00,25.24,25.27,25.14,25.26,24700.0,19.1691,19.1919,19.0932,19.1843,24700.0
2010-08-27 15:30:00,25.27,25.27,25.18,25.19,69200.0,19.1919,19.1919,19.1236,19.1312,69200.0
2010-08-30 09:30:00,25.04,25.32,24.99,25.28,16100.0,19.0172,19.2299,18.9793,19.1995,16100.0
2010-08-30 10:00:00,25.25,25.27,25.05,25.14,40900.0,19.1767,19.1919,19.0248,19.0932,40900.0
2010-08-30 10:30:00,25.13,25.17,25.08,25.15,35300.0,19.0856,19.116,19.0476,19.1008,35300.0
2010-08-30 11:00:00,25.13,25.19,25.08,25.14,17400.0,19.0856,19.1312,19.0476,19.0932,17400.0
2010-08-30 11:30:00,25.14,25.17,25.1,25.15,19900.0,19.0932,19.116,19.0628,19.1008,19900.0
2010-08-30 12:00:00,25.16,25.18,25.15,25.17,17100.0,19.1084,19.1236,19.1008,19.116,17100.0
2010-08-30 12:30:00,25.18,25.22,25.15,25.15,22900.0,19.1236,19.1539,19.1008,19.1008,22900.0
2010-08-30 13:00:00,25.15,25.17,25.05,25.06,17100.0,19.1008,19.116,19.0248,19.0324,17100.0
2010-08-30 13:30:00,25.05,25.11,24.97,24.98,36600.0,19.0248,19.0704,18.9641,18.9717,36600.0
2010-08-30 14:00:00,24.97,24.99,24.86,24.94,32600.0,18.9641,18.9793,18.8805,18.9413,32600.0
2010-08-30 14:30:00,24.93,24.95,24.81,24.83,20300.0,18.9337,18.9489,18.8426,18.8577,20300.0
2010-08-30 15:00:00,24.83,24.88,24.77,24.87,38100.0,18.8577,18.8957,18.8122,18.8881,38100.0
2010-08-30 15:30:00,24.87,24.89,24.81,24.82,70900.0,18.8881,18.9033,18.8426,18.8501,70900.0
2010-08-31 09:30:00,24.91,24.91,24.39,24.44,65800.0,18.9185,18.9185,18.5236,18.5615,65800.0
2010-08-31 10:00:00,24.45,24.62,24.45,24.6,44100.0,18.5691,18.6983,18.5691,18.6831,44100.0
2010-08-31 10:30:00,24.59,24.63,24.48,24.53,18700.0,18.6755,18.7058,18.5919,18.6299,18700.0
2010-08-31 11:00:00,24.54,24.59,24.42,24.53,32200.0,18.6375,18.6755,18.5464,18.6299,32200.0
2010-08-31 11:30:00,24.52,24.6,24.48,24.52,15800.0,18.6223,18.6831,18.5919,18.6223,15800.0
2010-08-31 12:00:00,24.53,24.57,24.51,24.54,20100.0,18.6299,18.6603,18.6147,18.6375,20100.0
2010-08-31 12:30:00,24.53,24.54,24.41,24.41,11800.0,18.6299,18.6375,18.5388,18.5388,11800.0
2010-08-31 13:00:00,24.4,24.66,24.4,24.66,24400.0,18.5312,18.7286,18.5312,18.7286,24400.0
2010-08-31 13:30:00,24.65,24.65,24.48,24.49,33300.0,18.721,18.721,18.5919,18.5995,33300.0
2010-08-31 14:00:00,24.49,24.63,24.44,24.49,17700.0,18.5995,18.7058,18.5615,18.5995,17700.0
2010-08-31 14:30:00,24.51,24.51,24.44,24.47,34500.0,18.6147,18.6147,18.5615,18.5843,34500.0
2010-08-31 15:00:00,24.47,24.6,24.45,24.58,37900.0,18.5843,18.6831,18.5691,18.6679,37900.0
2010-08-31 15:30:00,24.59,24.79,24.58,24.72,83600.0,18.6755,18.8274,18.6679,18.7742,83600.0
2010-09-01 09:30:00,25.12,25.5,25.11,25.47,85300.0,19.078,19.3666,19.0704,19.3438,85300.0
2010-09-01 10:00:00,25.44,25.68,25.44,25.56,26900.0,19.321,19.5033,19.321,19.4122,26900.0
2010-09-01 10:30:00,25.54,25.63,25.51,25.55,22700.0,19.397,19.4653,19.3742,19.4046,22700.0
2010-09-01 11:00:00,25.53,25.58,25.44,25.44,20500.0,19.3894,19.4273,19.321,19.321,20500.0
2010-09-01 11:30:00,25.44,25.45,25.27,25.38,19800.0,19.321,19.3286,19.1919,19.2755,19800.0
2010-09-01 12:00:00,25.39,25.4,25.33,25.33,6700.0,19.283,19.2906,19.2375,19.2375,6700.0
2010-09-01 12:30:00,25.32,25.35,25.28,25.28,8900.0,19.2299,19.2527,19.1995,19.1995,8900.0
2010-09-01 13:00:00,25.28,25.34,25.25,25.3,10600.0,19.1995,19.2451,19.1767,19.2147,10600.0
2010-09-01 13:30:00,25.3,25.46,25.3,25.4,21700.0,19.2147,19.3362,19.2147,19.2906,21700.0
2010-09-01 14:00:00,25.4,25.41,25.27,25.27,13000.0,19.2906,19.2982,19.1919,19.1919,13000.0
2010-09-01 14:30:00,25.3,25.34,25.3,25.3,12600.0,19.2147,19.2451,19.2147,19.2147,12600.0
2010-09-01 15:00:00,25.3,25.32,25.25,25.26,34200.0,19.2147,19.2299,19.1767,19.1843,34200.0
2010-09-01 15:30:00,25.25,25.35,25.22,25.35,73100.0,19.1767,19.2527,19.1539,19.2527,73100.0
2010-09-02 09:30:00,25.43,25.5,25.14,25.46,48000.0,19.3134,19.3666,19.0932,19.3362,48000.0
2010-09-02 10:00:00,25.47,25.67,25.46,25.54,24800.0,19.3438,19.4957,19.3362,19.397,24800.0
2010-09-02 10:30:00,25.55,25.56,25.42,25.44,15700.0,19.4046,19.4122,19.3058,19.321,15700.0
2010-09-02 11:00:00,25.47,25.48,25.4,25.46,14100.0,19.3438,19.3514,19.2906,19.3362,14100.0
2010-09-02 11:30:00,25.46,25.49,25.43,25.44,12900.0,19.3362,19.359,19.3134,19.321,12900.0
2010-09-02 12:00:00,25.43,25.51,25.43,25.49,10600.0,19.3134,19.3742,19.3134,19.359,10600.0
2010-09-02 12:30:00,25.49,25.51,25.46,25.47,7900.0,19.359,19.3742,19.3362,19.3438,7900.0
2010-09-02 13:00:00,25.47,25.51,25.43,25.43,7500.0,19.3438,19.3742,19.3134,19.3134,7500.0
2010-09-02 13:30:00,25.43,25.54,25.43,25.51,11600.0,19.3134,19.397,19.3134,19.3742,11600.0
2010-09-02 14:00:00,25.5,25.61,25.5,25.58,19300.0,19.3666,19.4501,19.3666,19.4273,19300.0
2010-09-02 14:30:00,25.59,25.63,25.58,25.61,10300.0,19.4349,19.4653,19.4273,19.4501,10300.0
2010-09-02 15:00:00,25.61,25.63,25.47,25.49,35200.0,19.4501,19.4653,19.3438,19.359,35200.0
2010-09-02 15:30:00,25.5,25.64,25.49,25.6,35200.0,19.3666,19.4729,19.359,19.4425,35200.0
2010-09-03 09:30:00,25.78,25.98,25.74,25.98,9400.0,19.5792,19.7311,19.5489,19.7311,9400.0
2010-09-03 10:00:00,25.96,26.04,25.89,25.89,28000.0,19.716,19.7767,19.6628,19.6628,28000.0
2010-09-03 10:30:00,25.86,25.94,25.78,25.88,15100.0,19.64,19.7008,19.5792,19.6552,15100.0
2010-09-03 11:00:00,25.87,25.92,25.8,25.88,7200.0,19.6476,19.6856,19.5944,19.6552,7200.0
2010-09-03 11:30:00,25.87,25.92,25.8,25.9,11200.0,19.6476,19.6856,19.5944,19.6704,11200.0
2010-09-03 12:00:00,25.9,25.95,25.89,25.95,9700.0,19.6704,19.7084,19.6628,19.7084,9700.0
2010-09-03 12:30:00,25.93,25.99,25.93,25.98,11500.0,19.6932,19.7387,19.6932,19.7311,11500.0
2010-09-03 13:00:00,25.99,26.07,25.99,26.04,15200.0,19.7387,19.7995,19.7387,19.7767,15200.0
2010-09-03 13:30:00,26.06,26.13,26.04,26.08,15900.0,19.7919,19.8451,19.7767,19.8071,15900.0
2010-09-03 14:00:00,26.07,26.09,26.01,26.08,9500.0,19.7995,19.8147,19.7539,19.8071,9500.0
2010-09-03 14:30:00,26.09,26.1,26.01,26.02,12000.0,19.8147,19.8223,19.7539,19.7615,12000.0
2010-09-03 15:00:00,26.03,26.03,25.88,25.91,33000.0,19.7691,19.7691,19.6552,19.678,33000.0
2010-09-03 15:30:00,25.89,26.0,25.87,25.95,39100.0,19.6628,19.7463,19.6476,19.7084,39100.0
2010-09-07 09:30:00,25.79,25.95,25.76,25.82,24100.0,19.5868,19.7084,19.5641,19.6096,24100.0
2010-09-07 10:00:00,25.78,25.89,25.75,25.81,10700.0,19.5792,19.6628,19.5565,19.602,10700.0
2010-09-07 10:30:00,25.79,25.85,25.73,25.82,9700.0,19.5868,19.6324,19.5413,19.6096,9700.0
2010-09-07 11:00:00,25.81,25.83,25.7,25.73,11800.0,19.602,19.6172,19.5185,19.5413,11800.0
2010-09-07 11:30:00,25.73,25.76,25.64,25.72,9000.0,19.5413,19.5641,19.4729,19.5337,9000.0
2010-09-07 12:00:00,25.72,25.77,25.68,25.7,5100.0,19.5337,19.5716,19.5033,19.5185,5100.0
2010-09-07 12:30:00,25.69,25.7,25.63,25.7,8400.0,19.5109,19.5185,19.4653,19.5185,8400.0
2010-09-07 13:00:00,25.69,25.73,25.64,25.67,13900.0,19.5109,19.5413,19.4729,19.4957,13900.0
2010-09-07 13:30:00,25.66,25.69,25.61,25.64,20600.0,19.4881,19.5109,19.4501,19.4729,20600.0
2010-09-07 14:00:00,25.65,25.65,25.56,25.58,14500.0,19.4805,19.4805,19.4122,19.4273,14500.0
2010-09-07 14:30:00,25.57,25.58,25.44,25.47,24400.0,19.4198,19.4273,19.321,19.3438,24400.0
2010-09-07 15:00:00,25.49,25.51,25.42,25.45,56400.0,19.359,19.3742,19.3058,19.3286,56400.0
2010-09-07 15:30:00,25.45,25.5,25.33,25.35,82800.0,19.3286,19.3666,19.2375,19.2527,82800.0
2010-09-08 09:30:00,25.5,25.63,25.27,25.38,40200.0,19.3666,19.4653,19.1919,19.2755,40200.0
2010-09-08 10:00:00,25.4,25.48,25.3,25.39,24900.0,19.2906,19.3514,19.2147,19.283,24900.0
2010-09-08 10:30:00,25.41,25.45,25.37,25.37,17700.0,19.2982,19.3286,19.2679,19.2679,17700.0
2010-09-08 11:00:00,25.4,25.42,25.3,25.36,14100.0,19.2906,19.3058,19.2147,19.2603,14100.0
2010-09-08 11:30:00,25.35,25.39,25.28,25.31,24800.0,19.2527,19.283,19.1995,19.2223,24800.0
2010-09-08 12:00:00,25.3,25.42,25.28,25.41,31000.0,19.2147,19.3058,19.1995,19.2982,31000.0
2010-09-08 12:30:00,25.45,25.49,25.42,25.45,19700.0,19.3286,19.359,19.3058,19.3286,19700.0
2010-09-08 13:00:00,25.45,25.45,25.35,25.42,6200.0,19.3286,19.3286,19.2527,19.3058,6200.0
2010-09-08 13:30:00,25.41,25.42,25.17,25.27,48800.0,19.2982,19.3058,19.116,19.1919,48800.0
2010-09-08 14:00:00,25.26,25.44,25.21,25.44,43900.0,19.1843,19.321,19.1463,19.321,43900.0
2010-09-08 14:30:00,25.44,25.5,25.41,25.48,47700.0,19.321,19.3666,19.2982,19.3514,47700.0
2010-09-08 15:00:00,25.49,25.63,25.49,25.59,66400.0,19.359,19.4653,19.359,19.4349,66400.0
2010-09-08 15:30:00,25.59,25.62,25.49,25.49,59900.0,19.4349,19.4577,19.359,19.359,59900.0
2010-09-09 09:30:00,25.73,25.84,25.54,25.6,24700.0,19.5413,19.6248,19.397,19.4425,24700.0
2010-09-09 10:00:00,25.6,25.66,25.56,25.63,34400.0,19.4425,19.4881,19.4122,19.4653,34400.0
2010-09-09 10:30:00,25.64,25.7,25.58,25.65,14600.0,19.4729,19.5185,19.4273,19.4805,14600.0
2010-09-09 11:00:00,25.62,25.68,25.61,25.63,19600.0,19.4577,19.5033,19.4501,19.4653,19600.0
2010-09-09 11:30:00,25.63,25.64,25.59,25.59,11100.0,19.4653,19.4729,19.4349,19.4349,11100.0
2010-09-09 12:00:00,25.59,25.79,25.59,25.78,77000.0,19.4349,19.5868,19.4349,19.5792,77000.0
2010-09-09 12:30:00,25.77,25.78,25.55,25.57,25300.0,19.5716,19.5792,19.4046,19.4198,25300.0
2010-09-09 13:00:00,25.57,25.66,25.42,25.44,28500.0,19.4198,19.4881,19.3058,19.321,28500.0
2010-09-09 13:30:00,25.42,25.46,25.33,25.35,29500.0,19.3058,19.3362,19.2375,19.2527,29500.0
2010-09-09 14:00:00,25.34,25.42,25.31,25.38,13500.0,19.2451,19.3058,19.2223,19.2755,13500.0
2010-09-09 14:30:00,25.38,25.55,25.37,25.55,24400.0,19.2755,19.4046,19.2679,19.4046,24400.0
2010-09-09 15:00:00,25.56,25.61,25.56,25.57,24900.0,19.4122,19.4501,19.4122,19.4198,24900.0
2010-09-09 15:30:00,25.57,25.61,25.55,25.6,38200.0,19.4198,19.4501,19.4046,19.4425,38200.0
2010-09-10 09:30:00,25.6,25.72,25.43,25.66,15600.0,19.4425,19.5337,19.3134,19.4881,15600.0
2010-09-10 10:00:00,25.63,25.63,25.5,25.58,17100.0,19.4653,19.4653,19.3666,19.4273,17100.0
2010-09-10 10:30:00,25.59,25.61,25.5,25.59,11900.0,19.4349,19.4501,19.3666,19.4349,11900.0
2010-09-10 11:00:00,25.58,25.6,25.44,25.49,40800.0,19.4273,19.4425,19.321,19.359,40800.0
2010-09-10 11:30:00,25.49,25.57,25.44,25.46,28800.0,19.359,19.4198,19.321,19.3362,28800.0
2010-09-10 12:00:00,25.47,25.47,25.34,25.36,33100.0,19.3438,19.3438,19.2451,19.2603,33100.0
2010-09-10 12:30:00,25.36,25.52,25.31,25.47,10700.0,19.2603,19.3818,19.2223,19.3438,10700.0
2010-09-10 13:00:00,25.46,25.51,25.39,25.47,7100.0,19.3362,19.3742,19.283,19.3438,7100.0
2010-09-10 13:30:00,25.47,25.56,25.46,25.49,7300.0,19.3438,19.4122,19.3362,19.359,7300.0
2010-09-10 14:00:00,25.47,25.51,25.46,25.5,17400.0,19.3438,19.3742,19.3362,19.3666,17400.0
2010-09-10 14:30:00,25.49,25.51,25.45,25.5,10100.0,19.359,19.3742,19.3286,19.3666,10100.0
2010-09-10 15:00:00,25.49,25.52,25.44,25.51,23900.0,19.359,19.3818,19.321,19.3742,23900.0
2010-09-10 15:30:00,25.51,25.55,25.47,25.49,31800.0,19.3742,19.4046,19.3438,19.359,31800.0
2010-09-13 09:30:00,25.73,25.93,25.68,25.92,25600.0,19.5413,19.6932,19.5033,19.6856,25600.0
2010-09-13 10:00:00,25.93,26.09,25.92,26.06,44600.0,19.6932,19.8147,19.6856,19.7919,44600.0
2010-09-13 10:30:00,26.06,26.22,26.04,26.07,46500.0,19.7919,19.9134,19.7767,19.7995,46500.0
2010-09-13 11:00:00,26.05,26.08,25.99,26.0,21300.0,19.7843,19.8071,19.7387,19.7463,21300.0
2010-09-13 11:30:00,26.01,26.01,25.88,25.96,21100.0,19.7539,19.7539,19.6552,19.716,21100.0
2010-09-13 12:00:00,25.96,25.98,25.75,25.78,18700.0,19.716,19.7311,19.5565,19.5792,18700.0
2010-09-13 12:30:00,25.79,25.84,25.77,25.8,11400.0,19.5868,19.6248,19.5716,19.5944,11400.0
2010-09-13 13:00:00,25.8,25.82,25.78,25.8,13400.0,19.5944,19.6096,19.5792,19.5944,13400.0
2010-09-13 13:30:00,25.8,25.84,25.79,25.83,15400.0,19.5944,19.6248,19.5868,19.6172,15400.0
2010-09-13 14:00:00,25.83,25.83,25.77,25.8,14400.0,19.6172,19.6172,19.5716,19.5944,14400.0
2010-09-13 14:30:00,25.81,25.86,25.8,25.86,16200.0,19.602,19.64,19.5944,19.64,16200.0
2010-09-13 15:00:00,25.87,25.91,25.85,25.9,23100.0,19.6476,19.678,19.6324,19.6704,23100.0
2010-09-13 15:30:00,25.89,25.92,25.79,25.81,87500.0,19.6628,19.6856,19.5868,19.602,87500.0
2010-09-14 09:30:00,25.66,25.68,25.55,25.6,21400.0,19.4881,19.5033,19.4046,19.4425,21400.0
2010-09-14 10:00:00,25.6,25.75,25.56,25.75,18400.0,19.4425,19.5565,19.4122,19.5565,18400.0
2010-09-14 10:30:00,25.75,25.88,25.75,25.86,21800.0,19.5565,19.6552,19.5565,19.64,21800.0
2010-09-14 11:00:00,25.85,25.96,25.85,25.94,11700.0,19.6324,19.716,19.6324,19.7008,11700.0
2010-09-14 11:30:00,25.93,25.97,25.83,25.84,27000.0,19.6932,19.7235,19.6172,19.6248,27000.0
2010-09-14 12:00:00,25.85,26.02,25.83,26.02,32700.0,19.6324,19.7615,19.6172,19.7615,32700.0
2010-09-14 12:30:00,26.01,26.05,25.98,26.04,16700.0,19.7539,19.7843,19.7311,19.7767,16700.0
2010-09-14 13:00:00,26.03,26.04,25.92,25.95,18100.0,19.7691,19.7767,19.6856,19.7084,18100.0
2010-09-14 13:30:00,25.94,26.06,25.94,26.05,17400.0,19.7008,19.7919,19.7008,19.7843,17400.0
2010-09-14 14:00:00,26.05,26.09,26.04,26.07,14800.0,19.7843,19.8147,19.7767,19.7995,14800.0
2010-09-14 14:30:00,26.06,26.06,25.98,26.02,21700.0,19.7919,19.7919,19.7311,19.7615,21700.0
2010-09-14 15:00:00,26.04,26.07,25.99,26.0,20000.0,19.7767,19.7995,19.7387,19.7463,20000.0
2010-09-14 15:30:00,26.01,26.03,25.98,26.0,75600.0,19.7539,19.7691,19.7311,19.7463,75600.0
2010-09-15 09:30:00,26.05,26.21,26.0,26.12,46900.0,19.7843,19.9058,19.7463,19.8375,46900.0
2010-09-15 10:00:00,26.13,26.44,26.1,26.36,55600.0,19.8451,20.0805,19.8223,20.0197,55600.0
2010-09-15 10:30:00,26.37,26.6,26.3,26.58,47700.0,20.0273,20.202,19.9742,20.1868,47700.0
2010-09-15 11:00:00,26.57,26.59,26.49,26.59,24900.0,20.1792,20.1944,20.1185,20.1944,24900.0
2010-09-15 11:30:00,26.58,26.7,26.52,26.56,46200.0,20.1868,20.278,20.1413,20.1716,46200.0
2010-09-15 12:00:00,26.57,26.65,26.57,26.62,20100.0,20.1792,20.24,20.1792,20.2172,20100.0
2010-09-15 12:30:00,26.62,26.65,26.59,26.62,9300.0,20.2172,20.24,20.1944,20.2172,9300.0
2010-09-15 13:00:00,26.61,26.63,26.6,26.61,13500.0,20.2096,20.2248,20.202,20.2096,13500.0
2010-09-15 13:30:00,26.6,26.62,26.58,26.6,24800.0,20.202,20.2172,20.1868,20.202,24800.0
2010-09-15 14:00:00,26.6,26.7,26.59,26.68,23600.0,20.202,20.278,20.1944,20.2628,23600.0
2010-09-15 14:30:00,26.67,26.69,26.6,26.62,15500.0,20.2552,20.2704,20.202,20.2172,15500.0
2010-09-15 15:00:00,26.61,26.64,26.6,26.62,55300.0,20.2096,20.2324,20.202,20.2172,55300.0
2010-09-15 15:30:00,26.62,26.63,26.52,26.53,99300.0,20.2172,20.2248,20.1413,20.1489,99300.0
2010-09-16 09:30:00,26.6,26.92,26.49,26.79,64800.0,20.202,20.445,20.1185,20.3463,64800.0
2010-09-16 10:00:00,26.79,26.86,26.67,26.81,69000.0,20.3463,20.3995,20.2552,20.3615,69000.0
2010-09-16 10:30:00,26.81,26.84,26.78,26.81,36500.0,20.3615,20.3843,20.3387,20.3615,36500.0
2010-09-16 11:00:00,26.81,26.91,26.8,26.86,43700.0,20.3615,20.4375,20.3539,20.3995,43700.0
2010-09-16 11:30:00,26.87,26.91,26.85,26.91,33700.0,20.4071,20.4375,20.3919,20.4375,33700.0
2010-09-16 12:00:00,26.9,26.95,26.89,26.9,34700.0,20.4299,20.4678,20.4223,20.4299,34700.0
2010-09-16 12:30:00,26.9,26.95,26.89,26.91,15000.0,20.4299,20.4678,20.4223,20.4375,15000.0
2010-09-16 13:00:00,26.91,26.92,26.82,26.87,36700.0,20.4375,20.445,20.3691,20.4071,36700.0
2010-09-16 13:30:00,26.87,27.0,26.85,26.98,37700.0,20.4071,20.5058,20.3919,20.4906,37700.0
2010-09-16 14:00:00,26.99,27.1,26.97,27.1,65700.0,20.4982,20.5818,20.483,20.5818,65700.0
2010-09-16 14:30:00,27.08,27.22,27.0,27.19,42500.0,20.5666,20.6729,20.5058,20.6501,42500.0
2010-09-16 15:00:00,27.19,27.19,27.03,27.1,72800.0,20.6501,20.6501,20.5286,20.5818,72800.0
2010-09-16 15:30:00,27.11,27.13,26.91,26.93,104700.0,20.5893,20.6045,20.4375,20.4526,104700.0
2010-09-17 09:30:00,27.22,27.22,26.98,26.99,121600.0,20.6729,20.6729,20.4906,20.4982,121600.0
2010-09-17 10:00:00,26.98,27.06,26.93,27.01,43000.0,20.4906,20.5514,20.4526,20.5134,43000.0
2010-09-17 10:30:00,27.0,27.1,26.99,27.1,15300.0,20.5058,20.5818,20.4982,20.5818,15300.0
2010-09-17 11:00:00,27.1,27.19,27.08,27.09,28200.0,20.5818,20.6501,20.5666,20.5742,28200.0
2010-09-17 11:30:00,27.09,27.17,27.09,27.16,21500.0,20.5742,20.6349,20.5742,20.6273,21500.0
2010-09-17 12:00:00,27.16,27.26,27.16,27.26,25700.0,20.6273,20.7033,20.6273,20.7033,25700.0
2010-09-17 12:30:00,27.26,27.26,27.17,27.2,10100.0,20.7033,20.7033,20.6349,20.6577,10100.0
2010-09-17 13:00:00,27.2,27.22,27.15,27.2,16300.0,20.6577,20.6729,20.6197,20.6577,16300.0
2010-09-17 13:30:00,27.21,27.24,27.18,27.21,10200.0,20.6653,20.6881,20.6425,20.6653,10200.0
2010-09-17 14:00:00,27.21,27.24,27.19,27.21,13700.0,20.6653,20.6881,20.6501,20.6653,13700.0
2010-09-17 14:30:00,27.21,27.22,27.19,27.2,23300.0,20.6653,20.6729,20.6501,20.6577,23300.0
2010-09-17 15:00:00,27.21,27.24,27.16,27.19,56300.0,20.6653,20.6881,20.6273,20.6501,56300.0
2010-09-17 15:30:00,27.2,27.22,27.0,27.02,134800.0,20.6577,20.6729,20.5058,20.521,134800.0
2010-09-20 09:30:00,27.13,27.42,27.13,27.15,46800.0,20.6045,20.8248,20.6045,20.6197,46800.0
2010-09-20 10:00:00,27.09,27.48,27.08,27.4,46800.0,20.5742,20.8704,20.5666,20.8096,46800.0
2010-09-20 10:30:00,27.41,27.63,27.41,27.61,48200.0,20.8172,20.9843,20.8172,20.9691,48200.0
2010-09-20 11:00:00,27.62,27.75,27.61,27.68,30600.0,20.9767,21.0754,20.9691,21.0222,30600.0
2010-09-20 11:30:00,27.67,27.74,27.64,27.69,33200.0,21.0147,21.0678,20.9919,21.0298,33200.0
2010-09-20 12:00:00,27.68,27.7,27.56,27.58,11400.0,21.0222,21.0374,20.9311,20.9463,11400.0
2010-09-20 12:30:00,27.57,27.66,27.54,27.62,9500.0,20.9387,21.0071,20.9159,20.9767,9500.0
2010-09-20 13:00:00,27.62,27.62,27.48,27.57,16200.0,20.9767,20.9767,20.8704,20.9387,16200.0
2010-09-20 13:30:00,27.56,27.59,27.51,27.54,14200.0,20.9311,20.9539,20.8931,20.9159,14200.0
2010-09-20 14:00:00,27.53,27.61,27.52,27.61,11900.0,20.9083,20.9691,20.9007,20.9691,11900.0
2010-09-20 14:30:00,27.59,27.66,27.53,27.66,29200.0,20.9539,21.0071,20.9083,21.0071,29200.0
2010-09-20 15:00:00,27.65,27.98,27.6,27.91,203200.0,20.9995,21.2501,20.9615,21.1969,203200.0
2010-09-20 15:30:00,27.9,27.9,27.79,27.8,76200.0,21.1893,21.1893,21.1058,21.1134,76200.0
2010-09-21 09:30:00,27.76,27.82,27.42,27.5,25900.0,21.083,21.1286,20.8248,20.8855,25900.0
2010-09-21 10:00:00,27.55,27.7,27.51,27.56,14800.0,20.9235,21.0374,20.8931,20.9311,14800.0
2010-09-21 10:30:00,27.57,27.64,27.5,27.52,11500.0,20.9387,20.9919,20.8855,20.9007,11500.0
2010-09-21 11:00:00,27.5,27.64,27.46,27.51,13600.0,20.8855,20.9919,20.8552,20.8931,13600.0
2010-09-21 11:30:00,27.51,27.62,27.5,27.61,8000.0,20.8931,20.9767,20.8855,20.9691,8000.0
2010-09-21 12:00:00,27.59,27.59,27.47,27.48,19200.0,20.9539,20.9539,20.8628,20.8704,19200.0
2010-09-21 12:30:00,27.47,27.61,27.46,27.6,13100.0,20.8628,20.9691,20.8552,20.9615,13100.0
2010-09-21 13:00:00,27.59,27.59,27.52,27.52,11300.0,20.9539,20.9539,20.9007,20.9007,11300.0
2010-09-21 13:30:00,27.52,27.66,27.5,27.62,12900.0,20.9007,21.0071,20.8855,20.9767,12900.0
2010-09-21 14:00:00,27.61,27.75,27.51,27.73,26000.0,20.9691,21.0754,20.8931,21.0602,26000.0
2010-09-21 14:30:00,27.71,27.93,27.69,27.83,31100.0,21.045,21.2121,21.0298,21.1362,31100.0
2010-09-21 15:00:00,27.83,27.9,27.72,27.74,37300.0,21.1362,21.1893,21.0526,21.0678,37300.0
2010-09-21 15:30:00,27.75,27.76,27.57,27.62,51700.0,21.0754,21.083,20.9387,20.9767,51700.0
2010-09-22 09:30:00,27.65,27.95,27.65,27.88,36300.0,20.9995,21.2273,20.9995,21.1741,36300.0
2010-09-22 10:00:00,27.91,27.95,27.7,27.78,23300.0,21.1969,21.2273,21.0374,21.0982,23300.0
2010-09-22 10:30:00,27.78,27.9,27.75,27.88,27700.0,21.0982,21.1893,21.0754,21.1741,27700.0
2010-09-22 11:00:00,27.89,27.91,27.72,27.77,23300.0,21.1817,21.1969,21.0526,21.0906,23300.0
2010-09-22 11:30:00,27.77,27.8,27.68,27.71,11200.0,21.0906,21.1134,21.0222,21.045,11200.0
2010-09-22 12:00:00,27.73,27.8,27.65,27.73,14700.0,21.0602,21.1134,20.9995,21.0602,14700.0
2010-09-22 12:30:00,27.74,27.77,27.69,27.76,16000.0,21.0678,21.0906,21.0298,21.083,16000.0
2010-09-22 13:00:00,27.75,27.79,27.67,27.68,21300.0,21.0754,21.1058,21.0147,21.0222,21300.0
2010-09-22 13:30:00,27.68,27.78,27.68,27.74,9500.0,21.0222,21.0982,21.0222,21.0678,9500.0
2010-09-22 14:00:00,27.73,27.74,27.65,27.66,14200.0,21.0602,21.0678,20.9995,21.0071,14200.0
2010-09-22 14:30:00,27.66,27.79,27.65,27.79,20000.0,21.0071,21.1058,20.9995,21.1058,20000.0
2010-09-22 15:00:00,27.77,27.79,27.67,27.72,24900.0,21.0906,21.1058,21.0147,21.0526,24900.0
2010-09-22 15:30:00,27.7,27.75,27.66,27.75,23900.0,21.0374,21.0754,21.0071,21.0754,23900.0
2010-09-23 09:30:00,27.49,27.7,27.49,27.63,33600.0,20.8779,21.0374,20.8779,20.9843,33600.0
2010-09-23 10:00:00,27.65,28.0,27.63,28.0,51200.0,20.9995,21.2653,20.9843,21.2653,51200.0
2010-09-23 10:30:00,28.0,28.14,27.98,28.06,53300.0,21.2653,21.3716,21.2501,21.3108,53300.0
2010-09-23 11:00:00,28.06,28.22,28.05,28.21,20500.0,21.3108,21.4324,21.3033,21.4248,20500.0
2010-09-23 11:30:00,28.22,28.3,28.1,28.22,30200.0,21.4324,21.4931,21.3412,21.4324,30200.0
2010-09-23 12:00:00,28.21,28.28,28.2,28.24,29000.0,21.4248,21.4779,21.4172,21.4476,29000.0
2010-09-23 12:30:00,28.25,28.27,28.2,28.25,22700.0,21.4551,21.4703,21.4172,21.4551,22700.0
2010-09-23 13:00:00,28.25,28.27,28.23,28.25,8600.0,21.4551,21.4703,21.44,21.4551,8600.0
2010-09-23 13:30:00,28.25,28.27,28.21,28.24,11200.0,21.4551,21.4703,21.4248,21.4476,11200.0
2010-09-23 14:00:00,28.24,28.28,28.22,28.24,14300.0,21.4476,21.4779,21.4324,21.4476,14300.0
2010-09-23 14:30:00,28.23,28.25,28.09,28.11,36200.0,21.44,21.4551,21.3336,21.3488,36200.0
2010-09-23 15:00:00,28.12,28.12,27.93,27.98,76500.0,21.3564,21.3564,21.2121,21.2501,76500.0
2010-09-23 15:30:00,27.96,28.03,27.88,28.01,69000.0,21.2349,21.2881,21.1741,21.2729,69000.0
2010-09-24 09:30:00,28.33,28.4,28.14,28.28,34900.0,21.5159,21.5691,21.3716,21.4779,34900.0
2010-09-24 10:00:00,28.25,28.3,28.17,28.21,24700.0,21.4551,21.4931,21.3944,21.4248,24700.0
2010-09-24 10:30:00,28.22,28.43,28.22,28.35,51700.0,21.4324,21.5919,21.4324,21.5311,51700.0
2010-09-24 11:00:00,28.35,28.43,28.35,28.39,23200.0,21.5311,21.5919,21.5311,21.5615,23200.0
2010-09-24 11:30:00,28.39,28.47,28.38,28.43,37000.0,21.5615,21.6222,21.5539,21.5919,37000.0
2010-09-24 12:00:00,28.44,28.5,28.4,28.5,28100.0,21.5994,21.645,21.5691,21.645,28100.0
2010-09-24 12:30:00,28.48,28.6,28.44,28.58,51300.0,21.6298,21.721,21.5994,21.7058,51300.0
2010-09-24 13:00:00,28.59,28.65,28.55,28.65,31100.0,21.7134,21.7589,21.683,21.7589,31100.0
2010-09-24 13:30:00,28.65,28.73,28.63,28.67,25100.0,21.7589,21.8197,21.7437,21.7741,25100.0
2010-09-24 14:00:00,28.67,28.7,28.53,28.69,29200.0,21.7741,21.7969,21.6678,21.7893,29200.0
2010-09-24 14:30:00,28.69,28.79,28.64,28.65,33100.0,21.7893,21.8653,21.7513,21.7589,33100.0
2010-09-24 15:00:00,28.65,28.68,28.54,28.58,37000.0,21.7589,21.7817,21.6754,21.7058,37000.0
2010-09-24 15:30:00,28.59,28.67,28.57,28.62,54200.0,21.7134,21.7741,21.6982,21.7362,54200.0
2010-09-27 09:30:00,28.7,28.71,28.25,28.48,20600.0,21.7969,21.8045,21.4551,21.6298,20600.0
2010-09-27 10:00:00,28.5,28.65,28.49,28.65,13000.0,21.645,21.7589,21.6374,21.7589,13000.0
2010-09-27 10:30:00,28.64,28.7,28.52,28.68,22900.0,21.7513,21.7969,21.6602,21.7817,22900.0
2010-09-27 11:00:00,28.66,28.67,28.57,28.6,13600.0,21.7665,21.7741,21.6982,21.721,13600.0
2010-09-27 11:30:00,28.61,28.64,28.58,28.64,7400.0,21.7286,21.7513,21.7058,21.7513,7400.0
2010-09-27 12:00:00,28.65,28.69,28.55,28.61,11100.0,21.7589,21.7893,21.683,21.7286,11100.0
2010-09-27 12:30:00,28.59,28.75,28.56,28.74,13200.0,21.7134,21.8349,21.6906,21.8273,13200.0
2010-09-27 13:00:00,28.74,28.74,28.61,28.64,15500.0,21.8273,21.8273,21.7286,21.7513,15500.0
2010-09-27 13:30:00,28.63,28.76,28.6,28.75,10800.0,21.7437,21.8425,21.721,21.8349,10800.0
2010-09-27 14:00:00,28.75,28.81,28.73,28.8,14600.0,21.8349,21.8805,21.8197,21.8729,14600.0
2010-09-27 14:30:00,28.81,28.86,28.79,28.79,21100.0,21.8805,21.9184,21.8653,21.8653,21100.0
2010-09-27 15:00:00,28.76,28.78,28.65,28.66,18200.0,21.8425,21.8577,21.7589,21.7665,18200.0
2010-09-27 15:30:00,28.66,28.69,28.52,28.57,35000.0,21.7665,21.7893,21.6602,21.6982,35000.0
2010-09-28 09:30:00,28.47,28.72,28.03,28.39,32500.0,21.6222,21.8121,21.2881,21.5615,32500.0
2010-09-28 10:00:00,28.37,28.38,28.08,28.33,26100.0,21.5463,21.5539,21.326,21.5159,26100.0
2010-09-28 10:30:00,28.34,28.45,28.33,28.36,13600.0,21.5235,21.607,21.5159,21.5387,13600.0
2010-09-28 11:00:00,28.36,28.36,28.29,28.35,16300.0,21.5387,21.5387,21.4855,21.5311,16300.0
2010-09-28 11:30:00,28.36,28.47,28.35,28.4,16400.0,21.5387,21.6222,21.5311,21.5691,16400.0
2010-09-28 12:00:00,28.42,28.5,28.4,28.46,15200.0,21.5843,21.645,21.5691,21.6146,15200.0
2010-09-28 12:30:00,28.45,28.48,28.42,28.46,7900.0,21.607,21.6298,21.5843,21.6146,7900.0
2010-09-28 13:00:00,28.46,28.54,28.43,28.52,8200.0,21.6146,21.6754,21.5919,21.6602,8200.0
2010-09-28 13:30:00,28.52,28.6,28.49,28.6,7000.0,21.6602,21.721,21.6374,21.721,7000.0
2010-09-28 14:00:00,28.62,28.66,28.55,28.55,12300.0,21.7362,21.7665,21.683,21.683,12300.0
2010-09-28 14:30:00,28.54,28.56,28.39,28.44,14600.0,21.6754,21.6906,21.5615,21.5994,14600.0
2010-09-28 15:00:00,28.45,28.55,28.41,28.52,16700.0,21.607,21.683,21.5767,21.6602,16700.0
2010-09-28 15:30:00,28.53,28.77,28.52,28.7,48200.0,21.6678,21.8501,21.6602,21.7969,48200.0
2010-09-29 09:30:00,28.77,28.77,28.51,28.54,41000.0,21.8501,21.8501,21.6526,21.6754,41000.0
2010-09-29 10:00:00,28.54,28.74,28.54,28.67,27500.0,21.6754,21.8273,21.6754,21.7741,27500.0
2010-09-29 10:30:00,28.69,28.7,28.48,28.62,34400.0,21.7893,21.7969,21.6298,21.7362,34400.0
2010-09-29 11:00:00,28.61,28.65,28.52,28.63,38100.0,21.7286,21.7589,21.6602,21.7437,38100.0
2010-09-29 11:30:00,28.63,28.75,28.62,28.65,9600.0,21.7437,21.8349,21.7362,21.7589,9600.0
2010-09-29 12:00:00,28.65,28.68,28.6,28.64,16000.0,21.7589,21.7817,21.721,21.7513,16000.0
2010-09-29 12:30:00,28.64,28.65,28.61,28.63,16800.0,21.7513,21.7589,21.7286,21.7437,16800.0
2010-09-29 13:00:00,28.63,28.68,28.57,28.68,33400.0,21.7437,21.7817,21.6982,21.7817,33400.0
2010-09-29 13:30:00,28.68,28.7,28.64,28.7,12700.0,21.7817,21.7969,21.7513,21.7969,12700.0
2010-09-29 14:00:00,28.7,28.76,28.7,28.71,12800.0,21.7969,21.8425,21.7969,21.8045,12800.0
2010-09-29 14:30:00,28.69,28.9,28.68,28.9,13500.0,21.7893,21.9488,21.7817,21.9488,13500.0
2010-09-29 15:00:00,28.92,28.92,28.71,28.72,26700.0,21.964,21.964,21.8045,21.8121,26700.0
2010-09-29 15:30:00,28.73,28.73,28.59,28.69,40800.0,21.8197,21.8197,21.7134,21.7893,40800.0
2010-09-30 09:30:00,28.78,29.0,28.78,28.92,45000.0,21.8577,22.0248,21.8577,21.964,45000.0
2010-09-30 10:00:00,28.95,29.08,28.85,29.05,71400.0,21.9868,22.0855,21.9108,22.0627,71400.0
2010-09-30 10:30:00,29.04,29.28,29.04,29.12,67400.0,22.0551,22.2374,22.0551,22.1159,67400.0
2010-09-30 11:00:00,29.12,29.27,29.02,29.1,69700.0,22.1159,22.2298,22.0399,22.1007,69700.0
2010-09-30 11:30:00,29.1,29.18,28.98,29.14,26300.0,22.1007,22.1615,22.0096,22.1311,26300.0
2010-09-30 12:00:00,29.14,29.16,28.82,28.82,57100.0,22.1311,22.1463,21.888,21.888,57100.0
2010-09-30 12:30:00,28.82,29.05,28.73,29.0,58900.0,21.888,22.0627,21.8197,22.0248,58900.0
2010-09-30 13:00:00,29.0,29.17,28.93,29.13,27300.0,22.0248,22.1539,21.9716,22.1235,27300.0
2010-09-30 13:30:00,29.13,29.25,29.12,29.25,28600.0,22.1235,22.2146,22.1159,22.2146,28600.0
2010-09-30 14:00:00,29.24,29.38,29.21,29.36,32300.0,22.207,22.3134,22.1842,22.2982,32300.0
2010-09-30 14:30:00,29.36,29.5,29.36,29.46,68500.0,22.2982,22.4045,22.2982,22.3741,68500.0
2010-09-30 15:00:00,29.46,29.62,29.42,29.48,123400.0,22.3741,22.4956,22.3437,22.3893,123400.0
2010-09-30 15:30:00,29.49,29.66,29.38,29.61,139500.0,22.3969,22.526,22.3134,22.488,139500.0
2010-10-01 09:30:00,29.75,30.15,29.61,29.99,304900.0,22.5944,22.8981,22.488,22.7766,304900.0
2010-10-01 10:00:00,29.99,30.07,29.29,29.38,139500.0,22.7766,22.8374,22.245,22.3134,139500.0
2010-10-01 10:30:00,29.4,29.51,29.27,29.42,44200.0,22.3285,22.4121,22.2298,22.3437,44200.0
2010-10-01 11:00:00,29.44,29.9,29.41,29.72,81500.0,22.3589,22.7083,22.3361,22.5716,81500.0
2010-10-01 11:30:00,29.74,29.92,29.63,29.84,68000.0,22.5868,22.7235,22.5032,22.6627,68000.0
2010-10-01 12:00:00,29.83,29.99,29.83,29.98,65200.0,22.6551,22.7766,22.6551,22.769,65200.0
2010-10-01 12:30:00,29.97,30.1,29.91,30.1,102100.0,22.7614,22.8602,22.7159,22.8602,102100.0
2010-10-01 13:00:00,30.09,30.19,30.05,30.16,69600.0,22.8526,22.9285,22.8222,22.9057,69600.0
2010-10-01 13:30:00,30.16,30.2,30.07,30.18,71000.0,22.9057,22.9361,22.8374,22.9209,71000.0
2010-10-01 14:00:00,30.18,30.33,30.17,30.21,70900.0,22.9209,23.0349,22.9133,22.9437,70900.0
2010-10-01 14:30:00,30.2,30.27,30.11,30.11,57300.0,22.9361,22.9893,22.8678,22.8678,57300.0
2010-10-01 15:00:00,30.11,30.29,30.11,30.17,64200.0,22.8678,23.0045,22.8678,22.9133,64200.0
2010-10-01 15:30:00,30.17,30.28,30.15,30.21,132900.0,22.9133,22.9969,22.8981,22.9437,132900.0
2010-10-04 09:30:00,30.15,30.67,29.96,30.46,134600.0,22.8981,23.2931,22.7538,23.1336,134600.0
2010-10-04 10:00:00,30.48,30.62,30.15,30.26,80600.0,23.1488,23.2551,22.8981,22.9817,80600.0
2010-10-04 10:30:00,30.25,30.28,30.09,30.09,37800.0,22.9741,22.9969,22.8526,22.8526,37800.0
2010-10-04 11:00:00,30.09,30.09,29.69,29.72,48900.0,22.8526,22.8526,22.5488,22.5716,48900.0
2010-10-04 11:30:00,29.71,29.86,29.63,29.63,25700.0,22.564,22.6779,22.5032,22.5032,25700.0
2010-10-04 12:00:00,29.6,29.79,29.55,29.76,49200.0,22.4804,22.6247,22.4425,22.602,49200.0
2010-10-04 12:30:00,29.76,29.78,29.58,29.67,38900.0,22.602,22.6171,22.4652,22.5336,38900.0
2010-10-04 13:00:00,29.68,29.73,29.63,29.67,21900.0,22.5412,22.5792,22.5032,22.5336,21900.0
2010-10-04 13:30:00,29.67,29.67,29.55,29.62,28700.0,22.5336,22.5336,22.4425,22.4956,28700.0
2010-10-04 14:00:00,29.64,29.64,29.56,29.58,15900.0,22.5108,22.5108,22.4501,22.4652,15900.0
2010-10-04 14:30:00,29.57,29.61,29.53,29.58,31200.0,22.4577,22.488,22.4273,22.4652,31200.0
2010-10-04 15:00:00,29.56,29.67,29.52,29.59,38100.0,22.4501,22.5336,22.4197,22.4728,38100.0
2010-10-04 15:30:00,29.59,29.69,29.51,29.62,63500.0,22.4728,22.5488,22.4121,22.4956,63500.0
2010-10-05 09:30:00,29.92,30.36,29.92,30.34,61100.0,22.7235,23.0576,22.7235,23.0424,61100.0
2010-10-05 10:00:00,30.27,30.48,30.25,30.43,47800.0,22.9893,23.1488,22.9741,23.1108,47800.0
2010-10-05 10:30:00,30.44,30.52,30.31,30.31,42900.0,23.1184,23.1792,23.0197,23.0197,42900.0
2010-10-05 11:00:00,30.31,30.42,30.29,30.3,33000.0,23.0197,23.1032,23.0045,23.0121,33000.0
2010-10-05 11:30:00,30.29,30.38,30.2,30.21,41700.0,23.0045,23.0728,22.9361,22.9437,41700.0
2010-10-05 12:00:00,30.21,30.21,30.14,30.15,25900.0,22.9437,22.9437,22.8906,22.8981,25900.0
2010-10-05 12:30:00,30.15,30.22,30.13,30.15,26500.0,22.8981,22.9513,22.883,22.8981,26500.0
2010-10-05 13:00:00,30.13,30.16,30.1,30.14,27900.0,22.883,22.9057,22.8602,22.8906,27900.0
2010-10-05 13:30:00,30.15,30.18,30.09,30.12,19000.0,22.8981,22.9209,22.8526,22.8754,19000.0
2010-10-05 14:00:00,30.1,30.12,30.0,30.01,43700.0,22.8602,22.8754,22.7842,22.7918,43700.0
2010-10-05 14:30:00,30.02,30.07,29.98,30.03,43200.0,22.7994,22.8374,22.769,22.807,43200.0
2010-10-05 15:00:00,30.04,30.04,29.98,30.0,61900.0,22.8146,22.8146,22.769,22.7842,61900.0
2010-10-05 15:30:00,30.0,30.0,29.92,29.96,87800.0,22.7842,22.7842,22.7235,22.7538,87800.0
2010-10-06 09:30:00,30.01,30.12,29.91,29.92,23100.0,22.7918,22.8754,22.7159,22.7235,23100.0
2010-10-06 10:00:00,29.93,30.04,29.75,29.82,25900.0,22.7311,22.8146,22.5944,22.6475,25900.0
2010-10-06 10:30:00,29.81,29.82,29.57,29.57,28100.0,22.6399,22.6475,22.4577,22.4577,28100.0
2010-10-06 11:00:00,29.58,29.7,29.54,29.7,12400.0,22.4652,22.5564,22.4349,22.5564,12400.0
2010-10-06 11:30:00,29.7,29.75,29.65,29.65,11100.0,22.5564,22.5944,22.5184,22.5184,11100.0
2010-10-06 12:00:00,29.64,29.72,29.58,29.61,14400.0,22.5108,22.5716,22.4652,22.488,14400.0
2010-10-06 12:30:00,29.6,29.7,29.58,29.63,11800.0,22.4804,22.5564,22.4652,22.5032,11800.0
2010-10-06 13:00:00,29.63,29.63,29.42,29.47,16800.0,22.5032,22.5032,22.3437,22.3817,16800.0
2010-10-06 13:30:00,29.48,29.51,29.42,29.5,32600.0,22.3893,22.4121,22.3437,22.4045,32600.0
2010-10-06 14:00:00,29.51,29.53,29.35,29.48,32500.0,22.4121,22.4273,22.2906,22.3893,32500.0
2010-10-06 14:30:00,29.47,29.48,29.37,29.42,40400.0,22.3817,22.3893,22.3058,22.3437,40400.0
2010-10-06 15:00:00,29.41,29.43,29.3,29.37,41500.0,22.3361,22.3513,22.2526,22.3058,41500.0
2010-10-06 15:30:00,29.36,29.5,29.29,29.49,63500.0,22.2982,22.4045,22.245,22.3969,63500.0
2010-10-07 09:30:00,29.67,29.89,29.35,29.55,39700.0,22.5336,22.7007,22.2906,22.4425,39700.0
2010-10-07 10:00:00,29.55,29.68,29.42,29.54,58000.0,22.4425,22.5412,22.3437,22.4349,58000.0
2010-10-07 10:30:00,29.55,29.57,29.49,29.53,24900.0,22.4425,22.4577,22.3969,22.4273,24900.0
2010-10-07 11:00:00,29.52,29.52,29.46,29.52,13200.0,22.4197,22.4197,22.3741,22.4197,13200.0
2010-10-07 11:30:00,29.52,29.58,29.5,29.55,11600.0,22.4197,22.4652,22.4045,22.4425,11600.0
2010-10-07 12:00:00,29.55,29.55,29.38,29.38,8200.0,22.4425,22.4425,22.3134,22.3134,8200.0
2010-10-07 12:30:00,29.35,29.35,29.22,29.31,12700.0,22.2906,22.2906,22.1918,22.2602,12700.0
2010-10-07 13:00:00,29.32,29.44,29.31,29.33,21000.0,22.2678,22.3589,22.2602,22.2754,21000.0
2010-10-07 13:30:00,29.34,29.5,29.34,29.47,17400.0,22.283,22.4045,22.283,22.3817,17400.0
2010-10-07 14:00:00,29.48,29.54,29.46,29.5,28600.0,22.3893,22.4349,22.3741,22.4045,28600.0
2010-10-07 14:30:00,29.51,29.54,29.48,29.49,16700.0,22.4121,22.4349,22.3893,22.3969,16700.0
2010-10-07 15:00:00,29.5,29.54,29.45,29.45,17600.0,22.4045,22.4349,22.3665,22.3665,17600.0
2010-10-07 15:30:00,29.45,29.49,29.36,29.37,45900.0,22.3665,22.3969,22.2982,22.3058,45900.0
2010-10-08 09:30:00,29.29,29.35,29.08,29.17,29700.0,22.245,22.2906,22.0855,22.1539,29700.0
2010-10-08 10:00:00,29.2,29.2,28.9,28.94,42400.0,22.1766,22.1766,21.9488,21.9792,42400.0
2010-10-08 10:30:00,28.95,29.08,28.95,29.08,20000.0,21.9868,22.0855,21.9868,22.0855,20000.0
2010-10-08 11:00:00,29.08,29.22,29.06,29.18,20900.0,22.0855,22.1918,22.0703,22.1615,20900.0
2010-10-08 11:30:00,29.19,29.37,29.12,29.33,17800.0,22.1691,22.3058,22.1159,22.2754,17800.0
2010-10-08 12:00:00,29.34,29.34,29.22,29.26,12900.0,22.283,22.283,22.1918,22.2222,12900.0
2010-10-08 12:30:00,29.27,29.42,29.26,29.32,7900.0,22.2298,22.3437,22.2222,22.2678,7900.0
2010-10-08 13:00:00,29.32,29.5,29.32,29.49,15100.0,22.2678,22.4045,22.2678,22.3969,15100.0
2010-10-08 13:30:00,29.49,29.49,29.34,29.38,9700.0,22.3969,22.3969,22.283,22.3134,9700.0
2010-10-08 14:00:00,29.36,29.56,29.31,29.56,13800.0,22.2982,22.4501,22.2602,22.4501,13800.0
2010-10-08 14:30:00,29.56,29.63,29.53,29.56,21900.0,22.4501,22.5032,22.4273,22.4501,21900.0
2010-10-08 15:00:00,29.56,29.65,29.52,29.53,17900.0,22.4501,22.5184,22.4197,22.4273,17900.0
2010-10-08 15:30:00,29.54,29.57,29.44,29.45,50700.0,22.4349,22.4577,22.3589,22.3665,50700.0
2010-10-11 09:30:00,29.35,29.46,29.2,29.41,20200.0,22.2906,22.3741,22.1766,22.3361,20200.0
2010-10-11 10:00:00,29.43,29.63,29.43,29.63,12500.0,22.3513,22.5032,22.3513,22.5032,12500.0
2010-10-11 10:30:00,29.65,29.66,29.46,29.54,10400.0,22.5184,22.526,22.3741,22.4349,10400.0
2010-10-11 11:00:00,29.55,29.62,29.53,29.61,9400.0,22.4425,22.4956,22.4273,22.488,9400.0
2010-10-11 11:30:00,29.61,29.69,29.6,29.65,6500.0,22.488,22.5488,22.4804,22.5184,6500.0
2010-10-11 12:00:00,29.67,29.72,29.65,29.71,9000.0,22.5336,22.5716,22.5184,22.564,9000.0
2010-10-11 12:30:00,29.7,29.75,29.65,29.71,11000.0,22.5564,22.5944,22.5184,22.564,11000.0
2010-10-11 13:00:00,29.7,29.78,29.7,29.75,9400.0,22.5564,22.6171,22.5564,22.5944,9400.0
2010-10-11 13:30:00,29.75,29.78,29.74,29.78,5600.0,22.5944,22.6171,22.5868,22.6171,5600.0
2010-10-11 14:00:00,29.78,29.8,29.73,29.73,5500.0,22.6171,22.6323,22.5792,22.5792,5500.0
2010-10-11 14:30:00,29.74,29.76,29.73,29.75,11500.0,22.5868,22.602,22.5792,22.5944,11500.0
2010-10-11 15:00:00,29.74,29.76,29.68,29.69,12800.0,22.5868,22.602,22.5412,22.5488,12800.0
2010-10-11 15:30:00,29.68,29.69,29.62,29.63,30600.0,22.5412,22.5488,22.4956,22.5032,30600.0
2010-10-12 09:30:00,29.61,29.65,29.01,29.37,24500.0,22.488,22.5184,22.0323,22.3058,24500.0
2010-10-12 10:00:00,29.35,29.64,29.26,29.59,35500.0,22.2906,22.5108,22.2222,22.4728,35500.0
2010-10-12 10:30:00,29.59,29.82,29.59,29.76,24500.0,22.4728,22.6475,22.4728,22.602,24500.0
2010-10-12 11:00:00,29.76,29.87,29.76,29.81,5400.0,22.602,22.6855,22.602,22.6399,5400.0
2010-10-12 11:30:00,29.82,29.85,29.7,29.75,5700.0,22.6475,22.6703,22.5564,22.5944,5700.0
2010-10-12 12:00:00,29.74,29.81,29.69,29.76,5800.0,22.5868,22.6399,22.5488,22.602,5800.0
2010-10-12 12:30:00,29.76,29.77,29.67,29.7,12000.0,22.602,22.6095,22.5336,22.5564,12000.0
2010-10-12 13:00:00,29.72,29.77,29.7,29.75,10500.0,22.5716,22.6095,22.5564,22.5944,10500.0
2010-10-12 13:30:00,29.75,29.78,29.69,29.76,4100.0,22.5944,22.6171,22.5488,22.602,4100.0
2010-10-12 14:00:00,29.77,29.88,29.68,29.77,17700.0,22.6095,22.6931,22.5412,22.6095,17700.0
2010-10-12 14:30:00,29.77,29.87,29.7,29.84,14000.0,22.6095,22.6855,22.5564,22.6627,14000.0
2010-10-12 15:00:00,29.83,29.99,29.81,29.97,30400.0,22.6551,22.7766,22.6399,22.7614,30400.0
2010-10-12 15:30:00,29.98,29.98,29.77,29.79,28900.0,22.769,22.769,22.6095,22.6247,28900.0
2010-10-13 09:30:00,29.82,29.97,29.77,29.89,31700.0,22.6475,22.7614,22.6095,22.7007,31700.0
2010-10-13 10:00:00,29.9,29.96,29.75,29.92,30600.0,22.7083,22.7538,22.5944,22.7235,30600.0
2010-10-13 10:30:00,29.91,30.04,29.89,30.02,28800.0,22.7159,22.8146,22.7007,22.7994,28800.0
2010-10-13 11:00:00,30.03,30.1,30.02,30.1,19300.0,22.807,22.8602,22.7994,22.8602,19300.0
2010-10-13 11:30:00,30.09,30.17,30.03,30.1,32100.0,22.8526,22.9133,22.807,22.8602,32100.0
2010-10-13 12:00:00,30.1,30.19,30.1,30.12,16700.0,22.8602,22.9285,22.8602,22.8754,16700.0
2010-10-13 12:30:00,30.12,30.14,30.1,30.14,8300.0,22.8754,22.8906,22.8602,22.8906,8300.0
2010-10-13 13:00:00,30.14,30.14,30.1,30.13,12200.0,22.8906,22.8906,22.8602,22.883,12200.0
2010-10-13 13:30:00,30.1,30.13,30.06,30.06,9000.0,22.8602,22.883,22.8298,22.8298,9000.0
2010-10-13 14:00:00,30.07,30.2,30.05,30.19,41000.0,22.8374,22.9361,22.8222,22.9285,41000.0
2010-10-13 14:30:00,30.19,30.2,30.1,30.12,31100.0,22.9285,22.9361,22.8602,22.8754,31100.0
2010-10-13 15:00:00,30.13,30.17,30.03,30.04,44900.0,22.883,22.9133,22.807,22.8146,44900.0
2010-10-13 15:30:00,30.03,30.1,29.96,29.98,45200.0,22.807,22.8602,22.7538,22.769,45200.0
2010-10-14 09:30:00,30.0,30.0,29.75,29.82,28200.0,22.7842,22.7842,22.5944,22.6475,28200.0
2010-10-14 10:00:00,29.84,30.1,29.8,30.09,22200.0,22.6627,22.8602,22.6323,22.8526,22200.0
2010-10-14 10:30:00,30.08,30.13,30.02,30.09,17400.0,22.845,22.883,22.7994,22.8526,17400.0
2010-10-14 11:00:00,30.1,30.11,30.07,30.08,11000.0,22.8602,22.8678,22.8374,22.845,11000.0
2010-10-14 11:30:00,30.1,30.1,29.95,30.04,13700.0,22.8602,22.8602,22.7463,22.8146,13700.0
2010-10-14 12:00:00,30.04,30.1,30.03,30.06,22100.0,22.8146,22.8602,22.807,22.8298,22100.0
2010-10-14 12:30:00,30.06,30.14,30.02,30.12,23600.0,22.8298,22.8906,22.7994,22.8754,23600.0
2010-10-14 13:00:00,30.13,30.13,29.99,30.03,14400.0,22.883,22.883,22.7766,22.807,14400.0
2010-10-14 13:30:00,30.04,30.15,30.04,30.12,29300.0,22.8146,22.8981,22.8146,22.8754,29300.0
2010-10-14 14:00:00,30.13,30.13,29.96,29.97,25800.0,22.883,22.883,22.7538,22.7614,25800.0
2010-10-14 14:30:00,29.95,29.96,29.8,29.8,40200.0,22.7463,22.7538,22.6323,22.6323,40200.0
2010-10-14 15:00:00,29.81,29.81,29.7,29.76,33600.0,22.6399,22.6399,22.5564,22.602,33600.0
2010-10-14 15:30:00,29.76,29.83,29.75,29.81,59300.0,22.602,22.6551,22.5944,22.6399,59300.0
2010-10-15 09:30:00,30.12,30.18,29.39,29.64,137100.0,22.8754,22.9209,22.3209,22.5108,137100.0
2010-10-15 10:00:00,29.61,29.81,29.58,29.63,31000.0,22.488,22.6399,22.4652,22.5032,31000.0
2010-10-15 10:30:00,29.6,29.61,29.45,29.58,36900.0,22.4804,22.488,22.3665,22.4652,36900.0
2010-10-15 11:00:00,29.57,29.87,29.53,29.79,18400.0,22.4577,22.6855,22.4273,22.6247,18400.0
2010-10-15 11:30:00,29.78,29.89,29.64,29.66,14100.0,22.6171,22.7007,22.5108,22.526,14100.0
2010-10-15 12:00:00,29.67,29.74,29.59,29.65,16700.0,22.5336,22.5868,22.4728,22.5184,16700.0
2010-10-15 12:30:00,29.64,29.69,29.57,29.57,5000.0,22.5108,22.5488,22.4577,22.4577,5000.0
2010-10-15 13:00:00,29.59,29.66,29.59,29.66,4700.0,22.4728,22.526,22.4728,22.526,4700.0
2010-10-15 13:30:00,29.67,29.68,29.52,29.62,8800.0,22.5336,22.5412,22.4197,22.4956,8800.0
2010-10-15 14:00:00,29.6,29.72,29.55,29.69,8000.0,22.4804,22.5716,22.4425,22.5488,8000.0
2010-10-15 14:30:00,29.7,29.73,29.65,29.69,10400.0,22.5564,22.5792,22.5184,22.5488,10400.0
2010-10-15 15:00:00,29.69,29.72,29.66,29.67,18800.0,22.5488,22.5716,22.526,22.5336,18800.0
2010-10-15 15:30:00,29.68,29.7,29.61,29.61,54300.0,22.5412,22.5564,22.488,22.488,54300.0
2010-10-18 09:30:00,29.61,29.89,29.52,29.8,17600.0,22.488,22.7007,22.4197,22.6323,17600.0
2010-10-18 10:00:00,29.8,29.96,29.71,29.78,17400.0,22.6323,22.7538,22.564,22.6171,17400.0
2010-10-18 10:30:00,29.83,29.85,29.76,29.84,10300.0,22.6551,22.6703,22.602,22.6627,10300.0
2010-10-18 11:00:00,29.85,29.91,29.79,29.91,12400.0,22.6703,22.7159,22.6247,22.7159,12400.0
2010-10-18 11:30:00,29.91,29.94,29.82,29.82,17200.0,22.7159,22.7387,22.6475,22.6475,17200.0
2010-10-18 12:00:00,29.86,30.0,29.86,29.91,10800.0,22.6779,22.7842,22.6779,22.7159,10800.0
2010-10-18 12:30:00,29.91,29.95,29.84,29.88,11100.0,22.7159,22.7463,22.6627,22.6931,11100.0
2010-10-18 13:00:00,29.88,29.93,29.82,29.86,8500.0,22.6931,22.7311,22.6475,22.6779,8500.0
2010-10-18 13:30:00,29.82,29.88,29.82,29.85,8200.0,22.6475,22.6931,22.6475,22.6703,8200.0
2010-10-18 14:00:00,29.85,29.9,29.84,29.88,20500.0,22.6703,22.7083,22.6627,22.6931,20500.0
2010-10-18 14:30:00,29.89,29.9,29.84,29.86,24600.0,22.7007,22.7083,22.6627,22.6779,24600.0
2010-10-18 15:00:00,29.85,29.89,29.81,29.87,37300.0,22.6703,22.7007,22.6399,22.6855,37300.0
2010-10-18 15:30:00,29.86,29.9,29.82,29.9,32000.0,22.6779,22.7083,22.6475,22.7083,32000.0
2010-10-19 09:30:00,29.52,29.7,29.37,29.44,13000.0,22.4197,22.5564,22.3058,22.3589,13000.0
2010-10-19 10:00:00,29.44,29.77,29.43,29.67,9400.0,22.3589,22.6095,22.3513,22.5336,9400.0
2010-10-19 10:30:00,29.69,29.76,29.59,29.66,8900.0,22.5488,22.602,22.4728,22.526,8900.0
2010-10-19 11:00:00,29.66,29.67,29.55,29.6,6900.0,22.526,22.5336,22.4425,22.4804,6900.0
2010-10-19 11:30:00,29.62,29.73,29.58,29.73,4500.0,22.4956,22.5792,22.4652,22.5792,4500.0
2010-10-19 12:00:00,29.72,29.76,29.67,29.7,4200.0,22.5716,22.602,22.5336,22.5564,4200.0
2010-10-19 12:30:00,29.69,29.69,29.61,29.65,4900.0,22.5488,22.5488,22.488,22.5184,4900.0
2010-10-19 13:00:00,29.66,29.73,29.57,29.57,6600.0,22.526,22.5792,22.4577,22.4577,6600.0
2010-10-19 13:30:00,29.57,29.59,29.35,29.42,9000.0,22.4577,22.4728,22.2906,22.3437,9000.0
2010-10-19 14:00:00,29.45,29.45,29.22,29.25,20400.0,22.3665,22.3665,22.1918,22.2146,20400.0
2010-10-19 14:30:00,29.27,29.33,29.23,29.25,19300.0,22.2298,22.2754,22.1994,22.2146,19300.0
2010-10-19 15:00:00,29.25,29.3,29.1,29.1,27500.0,22.2146,22.2526,22.1007,22.1007,27500.0
2010-10-19 15:30:00,29.08,29.39,29.08,29.36,45800.0,22.0855,22.3209,22.0855,22.2982,45800.0
2010-10-20 09:30:00,29.38,29.69,29.36,29.52,20600.0,22.3134,22.5488,22.2982,22.4197,20600.0
2010-10-20 10:00:00,29.51,29.68,29.45,29.67,17400.0,22.4121,22.5412,22.3665,22.5336,17400.0
2010-10-20 10:30:00,29.67,29.77,29.64,29.74,15500.0,22.5336,22.6095,22.5108,22.5868,15500.0
2010-10-20 11:00:00,29.75,29.89,29.74,29.86,14400.0,22.5944,22.7007,22.5868,22.6779,14400.0
2010-10-20 11:30:00,29.89,29.9,29.85,29.89,8800.0,22.7007,22.7083,22.6703,22.7007,8800.0
2010-10-20 12:00:00,29.88,29.9,29.86,29.89,16100.0,22.6931,22.7083,22.6779,22.7007,16100.0
2010-10-20 12:30:00,29.89,29.95,29.87,29.91,25700.0,22.7007,22.7463,22.6855,22.7159,25700.0
2010-10-20 13:00:00,29.91,29.91,29.85,29.87,11300.0,22.7159,22.7159,22.6703,22.6855,11300.0
2010-10-20 13:30:00,29.87,29.88,29.75,29.78,8800.0,22.6855,22.6931,22.5944,22.6171,8800.0
2010-10-20 14:00:00,29.8,29.87,29.74,29.79,11500.0,22.6323,22.6855,22.5868,22.6247,11500.0
2010-10-20 14:30:00,29.8,29.85,29.74,29.79,10700.0,22.6323,22.6703,22.5868,22.6247,10700.0
2010-10-20 15:00:00,29.82,29.84,29.73,29.83,17000.0,22.6475,22.6627,22.5792,22.6551,17000.0
2010-10-20 15:30:00,29.83,29.85,29.74,29.76,43600.0,22.6551,22.6703,22.5868,22.602,43600.0
2010-10-21 09:30:00,29.9,30.0,29.83,29.86,36500.0,22.7083,22.7842,22.6551,22.6779,36500.0
2010-10-21 10:00:00,29.9,30.06,29.87,30.04,34200.0,22.7083,22.8298,22.6855,22.8146,34200.0
2010-10-21 10:30:00,30.03,30.19,30.02,30.12,38400.0,22.807,22.9285,22.7994,22.8754,38400.0
2010-10-21 11:00:00,30.11,30.15,29.9,30.01,26500.0,22.8678,22.8981,22.7083,22.7918,26500.0
2010-10-21 11:30:00,29.99,30.02,29.78,29.79,17600.0,22.7766,22.7994,22.6171,22.6247,17600.0
2010-10-21 12:00:00,29.82,29.88,29.76,29.86,12800.0,22.6475,22.6931,22.602,22.6779,12800.0
2010-10-21 12:30:00,29.87,29.87,29.65,29.74,14100.0,22.6855,22.6855,22.5184,22.5868,14100.0
2010-10-21 13:00:00,29.74,29.81,29.72,29.79,11700.0,22.5868,22.6399,22.5716,22.6247,11700.0
2010-10-21 13:30:00,29.79,29.83,29.63,29.63,43500.0,22.6247,22.6551,22.5032,22.5032,43500.0
2010-10-21 14:00:00,29.61,29.68,29.6,29.66,14200.0,22.488,22.5412,22.4804,22.526,14200.0
2010-10-21 14:30:00,29.66,29.76,29.66,29.73,11000.0,22.526,22.602,22.526,22.5792,11000.0
2010-10-21 15:00:00,29.73,29.89,29.69,29.88,23800.0,22.5792,22.7007,22.5488,22.6931,23800.0
2010-10-21 15:30:00,29.89,29.9,29.78,29.88,25700.0,22.7007,22.7083,22.6171,22.6931,25700.0
2010-10-22 09:30:00,29.98,29.98,29.77,29.81,13400.0,22.769,22.769,22.6095,22.6399,13400.0
2010-10-22 10:00:00,29.8,29.85,29.76,29.81,13000.0,22.6323,22.6703,22.602,22.6399,13000.0
2010-10-22 10:30:00,29.81,29.86,29.71,29.77,10300.0,22.6399,22.6779,22.564,22.6095,10300.0
2010-10-22 11:00:00,29.76,29.8,29.63,29.7,8200.0,22.602,22.6323,22.5032,22.5564,8200.0
2010-10-22 11:30:00,29.72,29.78,29.66,29.71,6800.0,22.5716,22.6171,22.526,22.564,6800.0
2010-10-22 12:00:00,29.69,29.78,29.68,29.77,3400.0,22.5488,22.6171,22.5412,22.6095,3400.0
2010-10-22 12:30:00,29.76,29.78,29.67,29.73,7500.0,22.602,22.6171,22.5336,22.5792,7500.0
2010-10-22 13:00:00,29.72,29.81,29.71,29.81,4800.0,22.5716,22.6399,22.564,22.6399,4800.0
2010-10-22 13:30:00,29.8,29.86,29.78,29.79,6300.0,22.6323,22.6779,22.6171,22.6247,6300.0
2010-10-22 14:00:00,29.8,29.87,29.79,29.87,8000.0,22.6323,22.6855,22.6247,22.6855,8000.0
2010-10-22 14:30:00,29.88,29.89,29.81,29.85,11500.0,22.6931,22.7007,22.6399,22.6703,11500.0
2010-10-22 15:00:00,29.84,29.92,29.82,29.87,24900.0,22.6627,22.7235,22.6475,22.6855,24900.0
2010-10-22 15:30:00,29.88,29.92,29.85,29.88,25700.0,22.6931,22.7235,22.6703,22.6931,25700.0
2010-10-25 09:30:00,29.99,30.33,29.95,30.28,89700.0,22.7766,23.0349,22.7463,22.9969,89700.0
2010-10-25 10:00:00,30.28,30.39,30.21,30.29,46700.0,22.9969,23.0804,22.9437,23.0045,46700.0
2010-10-25 10:30:00,30.32,30.32,30.08,30.25,34700.0,23.0273,23.0273,22.845,22.9741,34700.0
2010-10-25 11:00:00,30.27,30.4,30.21,30.25,29700.0,22.9893,23.088,22.9437,22.9741,29700.0
2010-10-25 11:30:00,30.25,30.35,30.19,30.35,28800.0,22.9741,23.05,22.9285,23.05,28800.0
2010-10-25 12:00:00,30.33,30.4,30.26,30.32,23900.0,23.0349,23.088,22.9817,23.0273,23900.0
2010-10-25 12:30:00,30.32,30.4,30.29,30.39,17300.0,23.0273,23.088,23.0045,23.0804,17300.0
2010-10-25 13:00:00,30.38,30.48,30.38,30.47,20800.0,23.0728,23.1488,23.0728,23.1412,20800.0
2010-10-25 13:30:00,30.46,30.47,30.31,30.34,23500.0,23.1336,23.1412,23.0197,23.0424,23500.0
2010-10-25 14:00:00,30.35,30.48,30.31,30.45,35400.0,23.05,23.1488,23.0197,23.126,35400.0
2010-10-25 14:30:00,30.45,30.48,30.39,30.45,32200.0,23.126,23.1488,23.0804,23.126,32200.0
2010-10-25 15:00:00,30.45,30.45,30.4,30.43,43000.0,23.126,23.126,23.088,23.1108,43000.0
2010-10-25 15:30:00,30.44,30.45,30.36,30.41,87100.0,23.1184,23.126,23.0576,23.0956,87100.0
2010-10-26 09:30:00,30.33,30.33,30.12,30.22,40000.0,23.0349,23.0349,22.8754,22.9513,40000.0
2010-10-26 10:00:00,30.22,30.95,30.19,30.85,113600.0,22.9513,23.5057,22.9285,23.4298,113600.0
2010-10-26 10:30:00,30.85,31.0,30.85,30.97,83800.0,23.4298,23.5437,23.4298,23.5209,83800.0
2010-10-26 11:00:00,30.97,30.99,30.84,30.99,41900.0,23.5209,23.5361,23.4222,23.5361,41900.0
2010-10-26 11:30:00,30.98,31.0,30.94,31.0,38100.0,23.5285,23.5437,23.4981,23.5437,38100.0
2010-10-26 12:00:00,31.0,31.09,30.56,30.76,143500.0,23.5437,23.6121,23.2095,23.3614,143500.0
2010-10-26 12:30:00,30.78,30.9,30.61,30.74,59400.0,23.3766,23.4678,23.2475,23.3462,59400.0
2010-10-26 13:00:00,30.75,30.92,30.75,30.83,35500.0,23.3538,23.4829,23.3538,23.4146,35500.0
2010-10-26 13:30:00,30.85,31.0,30.83,30.86,37200.0,23.4298,23.5437,23.4146,23.4374,37200.0
2010-10-26 14:00:00,30.88,30.98,30.87,30.98,44200.0,23.4526,23.5285,23.445,23.5285,44200.0
2010-10-26 14:30:00,30.98,30.98,30.94,30.95,38100.0,23.5285,23.5285,23.4981,23.5057,38100.0
2010-10-26 15:00:00,30.95,31.0,30.94,30.98,53500.0,23.5057,23.5437,23.4981,23.5285,53500.0
2010-10-26 15:30:00,30.97,31.0,30.76,30.84,87900.0,23.5209,23.5437,23.3614,23.4222,87900.0
2010-10-27 09:30:00,30.87,30.97,30.8,30.87,45400.0,23.445,23.5209,23.3918,23.445,45400.0
2010-10-27 10:00:00,30.88,30.88,30.44,30.61,58200.0,23.4526,23.4526,23.1184,23.2475,58200.0
2010-10-27 10:30:00,30.6,30.8,30.52,30.52,27100.0,23.2399,23.3918,23.1792,23.1792,27100.0
2010-10-27 11:00:00,30.54,30.55,30.26,30.31,51900.0,23.1943,23.2019,22.9817,23.0197,51900.0
2010-10-27 11:30:00,30.33,30.66,30.26,30.66,30500.0,23.0349,23.2855,22.9817,23.2855,30500.0
2010-10-27 12:00:00,30.65,30.73,30.59,30.64,24400.0,23.2779,23.3386,23.2323,23.2703,24400.0
2010-10-27 12:30:00,30.67,30.7,30.52,30.59,18400.0,23.2931,23.3159,23.1792,23.2323,18400.0
2010-10-27 13:00:00,30.61,30.69,30.57,30.69,32100.0,23.2475,23.3083,23.2171,23.3083,32100.0
2010-10-27 13:30:00,30.69,30.77,30.64,30.75,27500.0,23.3083,23.369,23.2703,23.3538,27500.0
2010-10-27 14:00:00,30.77,30.99,30.76,30.91,34800.0,23.369,23.5361,23.3614,23.4753,34800.0
2010-10-27 14:30:00,30.93,31.07,30.86,30.99,53100.0,23.4905,23.5969,23.4374,23.5361,53100.0
2010-10-27 15:00:00,30.98,31.08,30.9,31.07,86500.0,23.5285,23.6045,23.4678,23.5969,86500.0
2010-10-27 15:30:00,31.07,31.32,31.07,31.3,170600.0,23.5969,23.7867,23.5969,23.7715,170600.0
2010-10-28 09:30:00,32.4,33.63,32.13,33.45,404300.0,24.607,25.5411,24.4019,25.4044,404300.0
2010-10-28 10:00:00,33.46,33.6,33.13,33.33,156300.0,25.412,25.5183,25.1614,25.3133,156300.0
2010-10-28 10:30:00,33.33,33.33,32.8,32.96,145400.0,25.3133,25.3133,24.9108,25.0323,145400.0
2010-10-28 11:00:00,32.96,33.17,32.87,33.09,92000.0,25.0323,25.1918,24.9639,25.131,92000.0
2010-10-28 11:30:00,33.09,33.11,32.8,32.84,43900.0,25.131,25.1462,24.9108,24.9411,43900.0
2010-10-28 12:00:00,32.84,33.0,32.75,33.0,67700.0,24.9411,25.0626,24.8728,25.0626,67700.0
2010-10-28 12:30:00,32.99,33.0,32.77,32.8,25700.0,25.0551,25.0626,24.888,24.9108,25700.0
2010-10-28 13:00:00,32.79,33.0,32.75,32.81,52100.0,24.9032,25.0626,24.8728,24.9183,52100.0
2010-10-28 13:30:00,32.83,33.1,32.79,33.09,35100.0,24.9335,25.1386,24.9032,25.131,35100.0
2010-10-28 14:00:00,33.09,33.23,33.03,33.13,41800.0,25.131,25.2373,25.0854,25.1614,41800.0
2010-10-28 14:30:00,33.17,33.28,33.12,33.18,37400.0,25.1918,25.2753,25.1538,25.1994,37400.0
2010-10-28 15:00:00,33.17,33.19,33.0,33.04,47900.0,25.1918,25.2069,25.0626,25.093,47900.0
2010-10-28 15:30:00,33.05,33.18,33.01,33.04,120800.0,25.1006,25.1994,25.0702,25.093,120800.0
2010-10-29 09:30:00,33.04,33.16,32.72,33.01,70800.0,25.093,25.1842,24.85,25.0702,70800.0
2010-10-29 10:00:00,33.01,33.43,32.99,33.38,50900.0,25.0702,25.3892,25.0551,25.3512,50900.0
2010-10-29 10:30:00,33.38,33.43,33.28,33.42,79900.0,25.3512,25.3892,25.2753,25.3816,79900.0
2010-10-29 11:00:00,33.43,33.7,33.4,33.69,147100.0,25.3892,25.5943,25.3664,25.5867,147100.0
2010-10-29 11:30:00,33.68,33.9,33.66,33.9,96700.0,25.5791,25.7462,25.5639,25.7462,96700.0
2010-10-29 12:00:00,33.89,33.92,33.77,33.87,54200.0,25.7386,25.7614,25.6474,25.7234,54200.0
2010-10-29 12:30:00,33.89,33.95,33.83,33.85,49300.0,25.7386,25.7841,25.693,25.7082,49300.0
2010-10-29 13:00:00,33.85,33.86,33.67,33.7,53500.0,25.7082,25.7158,25.5715,25.5943,53500.0
2010-10-29 13:30:00,33.7,33.75,33.64,33.71,32400.0,25.5943,25.6323,25.5487,25.6019,32400.0
2010-10-29 14:00:00,33.73,33.74,33.67,33.74,37000.0,25.6171,25.6247,25.5715,25.6247,37000.0
2010-10-29 14:30:00,33.74,33.77,33.69,33.7,36800.0,25.6247,25.6474,25.5867,25.5943,36800.0
2010-10-29 15:00:00,33.7,33.73,33.65,33.72,38400.0,25.5943,25.6171,25.5563,25.6095,38400.0
2010-10-29 15:30:00,33.72,33.78,33.56,33.57,111900.0,25.6095,25.655,25.488,25.4955,111900.0
2010-11-01 09:30:00,33.95,33.99,33.6,33.94,119300.0,25.7841,25.8145,25.5183,25.7766,119300.0
2010-11-01 10:00:00,33.97,33.99,33.6,33.65,113500.0,25.7993,25.8145,25.5183,25.5563,113500.0
2010-11-01 10:30:00,33.69,33.72,33.34,33.48,83000.0,25.5867,25.6095,25.3209,25.4272,83000.0
2010-11-01 11:00:00,33.46,33.52,33.01,33.01,53000.0,25.412,25.4576,25.0702,25.0702,53000.0
2010-11-01 11:30:00,33.07,33.15,32.85,33.06,42100.0,25.1158,25.1766,24.9487,25.1082,42100.0
2010-11-01 12:00:00,33.06,33.32,32.88,33.3,44900.0,25.1082,25.3057,24.9715,25.2905,44900.0
2010-11-01 12:30:00,33.29,33.37,33.12,33.2,34100.0,25.2829,25.3437,25.1538,25.2145,34100.0
2010-11-01 13:00:00,33.21,33.32,33.12,33.14,46700.0,25.2221,25.3057,25.1538,25.169,46700.0
2010-11-01 13:30:00,33.2,33.2,32.89,33.02,67700.0,25.2145,25.2145,24.9791,25.0778,67700.0
2010-11-01 14:00:00,33.01,33.17,33.0,33.03,28200.0,25.0702,25.1918,25.0626,25.0854,28200.0
2010-11-01 14:30:00,33.03,33.19,33.01,33.17,30000.0,25.0854,25.2069,25.0702,25.1918,30000.0
2010-11-01 15:00:00,33.17,33.17,32.92,32.97,42500.0,25.1918,25.1918,25.0019,25.0399,42500.0
2010-11-01 15:30:00,32.98,33.03,32.87,32.96,79500.0,25.0475,25.0854,24.9639,25.0323,79500.0
2010-11-02 09:30:00,33.5,33.76,33.16,33.64,58900.0,25.4424,25.6398,25.1842,25.5487,58900.0
2010-11-02 10:00:00,33.65,33.65,33.27,33.4,75300.0,25.5563,25.5563,25.2677,25.3664,75300.0
2010-11-02 10:30:00,33.39,33.65,33.35,33.6,36500.0,25.3588,25.5563,25.3285,25.5183,36500.0
2010-11-02 11:00:00,33.63,33.89,33.6,33.81,66400.0,25.5411,25.7386,25.5183,25.6778,66400.0
2010-11-02 11:30:00,33.8,34.03,33.8,33.91,108200.0,25.6702,25.8449,25.6702,25.7538,108200.0
2010-11-02 12:00:00,33.92,34.0,33.92,33.98,31600.0,25.7614,25.8221,25.7614,25.8069,31600.0
2010-11-02 12:30:00,33.99,34.35,33.98,34.27,75500.0,25.8145,26.0879,25.8069,26.0272,75500.0
2010-11-02 13:00:00,34.28,34.45,34.27,34.44,36500.0,26.0348,26.1639,26.0272,26.1563,36500.0
2010-11-02 13:30:00,34.42,34.75,34.41,34.66,68700.0,26.1411,26.3917,26.1335,26.3234,68700.0
2010-11-02 14:00:00,34.67,34.9,34.62,34.82,116800.0,26.331,26.5056,26.293,26.4449,116800.0
2010-11-02 14:30:00,34.82,34.83,34.45,34.47,178000.0,26.4449,26.4525,26.1639,26.1791,178000.0
2010-11-02 15:00:00,34.46,34.65,34.45,34.51,84600.0,26.1715,26.3158,26.1639,26.2095,84600.0
2010-11-02 15:30:00,34.52,34.53,34.39,34.47,136300.0,26.217,26.2246,26.1183,26.1791,136300.0
2010-11-03 09:30:00,34.61,34.71,33.76,33.91,110100.0,26.2854,26.3613,25.6398,25.7538,110100.0
2010-11-03 10:00:00,33.93,34.07,33.84,34.0,105700.0,25.769,25.8753,25.7006,25.8221,105700.0
2010-11-03 10:30:00,34.0,34.08,34.0,34.06,39100.0,25.8221,25.8829,25.8221,25.8677,39100.0
2010-11-03 11:00:00,34.07,34.6,34.0,34.32,81700.0,25.8753,26.2778,25.8221,26.0652,81700.0
2010-11-03 11:30:00,34.31,34.47,34.25,34.35,44700.0,26.0576,26.1791,26.012,26.0879,44700.0
2010-11-03 12:00:00,34.33,34.37,34.19,34.21,21900.0,26.0727,26.1031,25.9664,25.9816,21900.0
2010-11-03 12:30:00,34.2,34.23,34.12,34.14,22400.0,25.974,25.9968,25.9133,25.9284,22400.0
2010-11-03 13:00:00,34.14,34.44,34.13,34.4,33900.0,25.9284,26.1563,25.9209,26.1259,33900.0
2010-11-03 13:30:00,34.4,34.45,34.27,34.34,50700.0,26.1259,26.1639,26.0272,26.0803,50700.0
2010-11-03 14:00:00,34.35,34.54,34.21,34.27,58100.0,26.0879,26.2322,25.9816,26.0272,58100.0
2010-11-03 14:30:00,34.27,34.57,34.16,34.47,68100.0,26.0272,26.255,25.9436,26.1791,68100.0
2010-11-03 15:00:00,34.46,34.53,34.29,34.41,64800.0,26.1715,26.2246,26.0424,26.1335,64800.0
2010-11-03 15:30:00,34.4,34.42,34.26,34.4,58300.0,26.1259,26.1411,26.0196,26.1259,58300.0
2010-11-04 09:30:00,34.78,35.0,34.78,34.99,124100.0,26.4145,26.5816,26.4145,26.574,124100.0
2010-11-04 10:00:00,34.99,35.16,34.9,35.03,251600.0,26.574,26.7031,26.5056,26.6044,251600.0
2010-11-04 10:30:00,35.03,35.24,34.97,35.22,65600.0,26.6044,26.7639,26.5588,26.7487,65600.0
2010-11-04 11:00:00,35.23,35.35,35.18,35.24,73900.0,26.7563,26.8474,26.7183,26.7639,73900.0
2010-11-04 11:30:00,35.25,35.35,34.92,35.0,62500.0,26.7715,26.8474,26.5208,26.5816,62500.0
2010-11-04 12:00:00,35.01,35.17,34.97,35.15,24800.0,26.5892,26.7107,26.5588,26.6955,24800.0
2010-11-04 12:30:00,35.15,35.18,35.0,35.18,17400.0,26.6955,26.7183,26.5816,26.7183,17400.0
2010-11-04 13:00:00,35.17,35.2,35.15,35.19,11700.0,26.7107,26.7335,26.6955,26.7259,11700.0
2010-11-04 13:30:00,35.19,35.29,35.1,35.29,38700.0,26.7259,26.8018,26.6575,26.8018,38700.0
2010-11-04 14:00:00,35.29,35.75,35.29,35.74,123100.0,26.8018,27.1512,26.8018,27.1436,123100.0
2010-11-04 14:30:00,35.74,35.74,35.38,35.4,53700.0,27.1436,27.1436,26.8702,26.8854,53700.0
2010-11-04 15:00:00,35.39,35.54,35.35,35.46,66600.0,26.8778,26.9917,26.8474,26.931,66600.0
2010-11-04 15:30:00,35.45,35.46,35.27,35.36,148700.0,26.9234,26.931,26.7867,26.855,148700.0
2010-11-05 09:30:00,35.52,35.52,34.79,34.84,83600.0,26.9765,26.9765,26.4221,26.4601,83600.0
2010-11-05 10:00:00,34.85,34.9,34.55,34.58,59300.0,26.4677,26.5056,26.2398,26.2626,59300.0
2010-11-05 10:30:00,34.58,34.64,34.55,34.59,58200.0,26.2626,26.3082,26.2398,26.2702,58200.0
2010-11-05 11:00:00,34.59,34.61,34.58,34.59,29700.0,26.2702,26.2854,26.2626,26.2702,29700.0
2010-11-05 11:30:00,34.59,34.59,34.42,34.49,58900.0,26.2702,26.2702,26.1411,26.1943,58900.0
2010-11-05 12:00:00,34.48,34.6,34.33,34.4,49600.0,26.1867,26.2778,26.0727,26.1259,49600.0
2010-11-05 12:30:00,34.39,34.41,34.31,34.31,34000.0,26.1183,26.1335,26.0576,26.0576,34000.0
2010-11-05 13:00:00,34.3,34.37,34.12,34.21,86400.0,26.05,26.1031,25.9133,25.9816,86400.0
2010-11-05 13:30:00,34.22,34.44,34.17,34.42,78400.0,25.9892,26.1563,25.9512,26.1411,78400.0
2010-11-05 14:00:00,34.42,34.48,34.36,34.41,64200.0,26.1411,26.1867,26.0955,26.1335,64200.0
2010-11-05 14:30:00,34.41,34.52,34.41,34.44,50400.0,26.1335,26.217,26.1335,26.1563,50400.0
2010-11-05 15:00:00,34.44,34.61,34.39,34.47,73300.0,26.1563,26.2854,26.1183,26.1791,73300.0
2010-11-05 15:30:00,34.49,34.49,34.29,34.34,134300.0,26.1943,26.1943,26.0424,26.0803,134300.0
2010-11-08 09:30:00,34.44,34.5,34.24,34.36,53100.0,26.1563,26.2019,26.0044,26.0955,53100.0
2010-11-08 10:00:00,34.36,35.23,34.35,35.16,194400.0,26.0955,26.7563,26.0879,26.7031,194400.0
2010-11-08 10:30:00,35.17,35.63,35.06,35.44,82300.0,26.7107,27.0601,26.6272,26.9158,82300.0
2010-11-08 11:00:00,35.43,35.52,35.2,35.43,40900.0,26.9082,26.9765,26.7335,26.9082,40900.0
2010-11-08 11:30:00,35.47,36.3,35.45,36.22,196300.0,26.9385,27.5689,26.9234,27.5082,196300.0
2010-11-08 12:00:00,36.23,36.49,36.1,36.26,141100.0,27.5157,27.7132,27.417,27.5385,141100.0
2010-11-08 12:30:00,36.26,36.27,35.55,36.15,106900.0,27.5385,27.5461,26.9993,27.455,106900.0
2010-11-08 13:00:00,36.13,36.81,36.01,36.7,133800.0,27.4398,27.9562,27.3487,27.8727,133800.0
2010-11-08 13:30:00,36.72,36.73,36.44,36.59,60700.0,27.8879,27.8955,27.6752,27.7892,60700.0
2010-11-08 14:00:00,36.56,36.64,36.45,36.51,35600.0,27.7664,27.8271,27.6828,27.7284,35600.0
2010-11-08 14:30:00,36.52,36.53,36.32,36.39,66300.0,27.736,27.7436,27.5841,27.6373,66300.0
2010-11-08 15:00:00,36.39,36.67,36.39,36.67,75900.0,27.6373,27.8499,27.6373,27.8499,75900.0
2010-11-08 15:30:00,36.66,36.68,36.5,36.6,111500.0,27.8423,27.8575,27.7208,27.7968,111500.0
2010-11-09 09:30:00,36.61,36.79,35.87,36.2,73400.0,27.8044,27.9411,27.2423,27.493,73400.0
2010-11-09 10:00:00,36.17,36.33,36.02,36.07,50500.0,27.4702,27.5917,27.3563,27.3942,50500.0
2010-11-09 10:30:00,36.07,36.07,35.9,35.97,39800.0,27.3942,27.3942,27.2651,27.3183,39800.0
2010-11-09 11:00:00,35.98,36.09,35.72,35.78,66500.0,27.3259,27.4094,27.1284,27.174,66500.0
2010-11-09 11:30:00,35.76,35.95,35.76,35.87,20600.0,27.1588,27.3031,27.1588,27.2423,20600.0
2010-11-09 12:00:00,35.87,35.91,35.77,35.91,19000.0,27.2423,27.2727,27.1664,27.2727,19000.0
2010-11-09 12:30:00,35.9,35.9,35.75,35.78,17900.0,27.2651,27.2651,27.1512,27.174,17900.0
2010-11-09 13:00:00,35.78,35.86,35.77,35.78,13300.0,27.174,27.2347,27.1664,27.174,13300.0
2010-11-09 13:30:00,35.78,35.87,35.58,35.68,49800.0,27.174,27.2423,27.0221,27.098,49800.0
2010-11-09 14:00:00,35.67,35.97,35.66,35.73,64600.0,27.0904,27.3183,27.0828,27.136,64600.0
2010-11-09 14:30:00,35.73,35.85,35.62,35.69,56500.0,27.136,27.2271,27.0525,27.1056,56500.0
2010-11-09 15:00:00,35.7,35.7,35.42,35.5,107400.0,27.1132,27.1132,26.9006,26.9613,107400.0
2010-11-09 15:30:00,35.49,35.52,35.17,35.28,142700.0,26.9537,26.9765,26.7107,26.7942,142700.0
2010-11-10 09:30:00,35.42,35.53,34.38,34.89,119900.0,26.9006,26.9841,26.1107,26.4981,119900.0
2010-11-10 10:00:00,34.89,34.93,34.44,34.49,47300.0,26.4981,26.5284,26.1563,26.1943,47300.0
2010-11-10 10:30:00,34.5,34.7,34.5,34.67,21400.0,26.2019,26.3538,26.2019,26.331,21400.0
2010-11-10 11:00:00,34.66,34.8,34.65,34.8,14900.0,26.3234,26.4297,26.3158,26.4297,14900.0
2010-11-10 11:30:00,34.84,35.24,34.84,35.19,34500.0,26.4601,26.7639,26.4601,26.7259,34500.0
2010-11-10 12:00:00,35.2,35.25,35.0,35.0,24400.0,26.7335,26.7715,26.5816,26.5816,24400.0
2010-11-10 12:30:00,35.02,35.11,35.01,35.08,11000.0,26.5968,26.6651,26.5892,26.6424,11000.0
2010-11-10 13:00:00,35.1,35.24,35.0,35.16,22900.0,26.6575,26.7639,26.5816,26.7031,22900.0
2010-11-10 13:30:00,35.21,35.23,35.07,35.13,27400.0,26.7411,26.7563,26.6348,26.6803,27400.0
2010-11-10 14:00:00,35.14,35.29,35.13,35.26,32000.0,26.6879,26.8018,26.6803,26.7791,32000.0
2010-11-10 14:30:00,35.25,35.33,35.2,35.3,15200.0,26.7715,26.8322,26.7335,26.8094,15200.0
2010-11-10 15:00:00,35.31,35.31,35.2,35.24,28000.0,26.817,26.817,26.7335,26.7639,28000.0
2010-11-10 15:30:00,35.24,35.38,35.24,35.38,53600.0,26.7639,26.8702,26.7639,26.8702,53600.0
2010-11-11 09:30:00,35.0,35.16,34.1,34.41,116500.0,26.5816,26.7031,25.8981,26.1335,116500.0
2010-11-11 10:00:00,34.4,34.49,34.1,34.31,117500.0,26.1259,26.1943,25.8981,26.0576,117500.0
2010-11-11 10:30:00,34.31,34.43,34.21,34.42,30600.0,26.0576,26.1487,25.9816,26.1411,30600.0
2010-11-11 11:00:00,34.41,34.45,34.29,34.4,24700.0,26.1335,26.1639,26.0424,26.1259,24700.0
2010-11-11 11:30:00,34.43,34.53,34.37,34.42,30300.0,26.1487,26.2246,26.1031,26.1411,30300.0
2010-11-11 12:00:00,34.42,34.55,34.41,34.44,20800.0,26.1411,26.2398,26.1335,26.1563,20800.0
2010-11-11 12:30:00,34.44,34.64,34.44,34.59,22800.0,26.1563,26.3082,26.1563,26.2702,22800.0
2010-11-11 13:00:00,34.59,34.7,34.59,34.62,13100.0,26.2702,26.3538,26.2702,26.293,13100.0
2010-11-11 13:30:00,34.61,34.8,34.61,34.8,20200.0,26.2854,26.4297,26.2854,26.4297,20200.0
2010-11-11 14:00:00,34.78,34.85,34.73,34.8,13200.0,26.4145,26.4677,26.3765,26.4297,13200.0
2010-11-11 14:30:00,34.79,34.9,34.79,34.83,23400.0,26.4221,26.5056,26.4221,26.4525,23400.0
2010-11-11 15:00:00,34.83,34.87,34.73,34.74,33900.0,26.4525,26.4829,26.3765,26.3841,33900.0
2010-11-11 15:30:00,34.74,34.76,34.65,34.69,73600.0,26.3841,26.3993,26.3158,26.3462,73600.0
2010-11-12 09:30:00,34.31,35.0,34.21,34.94,55600.0,26.0576,26.5816,25.9816,26.536,55600.0
2010-11-12 10:00:00,34.94,34.95,34.62,34.62,30300.0,26.536,26.5436,26.293,26.293,30300.0
2010-11-12 10:30:00,34.61,34.98,34.2,34.52,187200.0,26.2854,26.5664,25.974,26.217,187200.0
2010-11-12 11:00:00,34.52,34.64,34.1,34.15,117600.0,26.217,26.3082,25.8981,25.936,117600.0
2010-11-12 11:30:00,34.16,34.32,33.82,34.32,179200.0,25.9436,26.0652,25.6854,26.0652,179200.0
2010-11-12 12:00:00,34.34,34.45,34.03,34.03,48300.0,26.0803,26.1639,25.8449,25.8449,48300.0
2010-11-12 12:30:00,34.08,34.12,33.8,33.83,64400.0,25.8829,25.9133,25.6702,25.693,64400.0
2010-11-12 13:00:00,33.83,33.98,33.66,33.77,59800.0,25.693,25.8069,25.5639,25.6474,59800.0
2010-11-12 13:30:00,33.79,33.84,33.54,33.64,73900.0,25.6626,25.7006,25.4728,25.5487,73900.0
2010-11-12 14:00:00,33.64,33.88,33.62,33.64,82200.0,25.5487,25.731,25.5335,25.5487,82200.0
2010-11-12 14:30:00,33.63,33.82,33.52,33.74,55200.0,25.5411,25.6854,25.4576,25.6247,55200.0
2010-11-12 15:00:00,33.76,33.87,33.55,33.61,91300.0,25.6398,25.7234,25.4804,25.5259,91300.0
2010-11-12 15:30:00,33.6,33.71,33.43,33.47,230300.0,25.5183,25.6019,25.3892,25.4196,230300.0
2010-11-15 09:30:00,33.41,33.76,32.85,33.02,148600.0,25.374,25.6398,24.9487,25.0778,148600.0
2010-11-15 10:00:00,33.04,33.29,32.93,33.17,83100.0,25.093,25.2829,25.0095,25.1918,83100.0
2010-11-15 10:30:00,33.19,33.49,33.17,33.47,47200.0,25.2069,25.4348,25.1918,25.4196,47200.0
2010-11-15 11:00:00,33.5,33.69,33.4,33.68,37600.0,25.4424,25.5867,25.3664,25.5791,37600.0
2010-11-15 11:30:00,33.67,34.08,33.67,34.08,53600.0,25.5715,25.8829,25.5715,25.8829,53600.0
2010-11-15 12:00:00,34.09,34.18,33.94,34.05,26100.0,25.8905,25.9588,25.7766,25.8601,26100.0
2010-11-15 12:30:00,34.04,34.25,34.04,34.22,34700.0,25.8525,26.012,25.8525,25.9892,34700.0
2010-11-15 13:00:00,34.2,34.23,34.04,34.19,40600.0,25.974,25.9968,25.8525,25.9664,40600.0
2010-11-15 13:30:00,34.19,34.23,34.16,34.22,27400.0,25.9664,25.9968,25.9436,25.9892,27400.0
2010-11-15 14:00:00,34.2,34.36,34.2,34.24,44500.0,25.974,26.0955,25.974,26.0044,44500.0
2010-11-15 14:30:00,34.25,34.37,34.19,34.27,42300.0,26.012,26.1031,25.9664,26.0272,42300.0
2010-11-15 15:00:00,34.26,34.29,34.02,34.06,63400.0,26.0196,26.0424,25.8373,25.8677,63400.0
2010-11-15 15:30:00,34.07,34.15,33.85,33.9,103400.0,25.8753,25.936,25.7082,25.7462,103400.0
2010-11-16 09:30:00,33.5,33.86,33.5,33.67,59500.0,25.4424,25.7158,25.4424,25.5715,59500.0
2010-11-16 10:00:00,33.64,33.68,33.44,33.53,25100.0,25.5487,25.5791,25.3968,25.4652,25100.0
2010-11-16 10:30:00,33.48,33.48,33.17,33.23,33500.0,25.4272,25.4272,25.1918,25.2373,33500.0
2010-11-16 11:00:00,33.22,33.22,32.97,33.09,32800.0,25.2297,25.2297,25.0399,25.131,32800.0
2010-11-16 11:30:00,33.1,33.2,32.97,33.14,38300.0,25.1386,25.2145,25.0399,25.169,38300.0
2010-11-16 12:00:00,33.16,33.18,33.0,33.03,29500.0,25.1842,25.1994,25.0626,25.0854,29500.0
2010-11-16 12:30:00,33.0,33.14,32.97,33.14,19200.0,25.0626,25.169,25.0399,25.169,19200.0
2010-11-16 13:00:00,33.14,33.14,33.01,33.09,10200.0,25.169,25.169,25.0702,25.131,10200.0
2010-11-16 13:30:00,33.07,33.15,33.02,33.12,28400.0,25.1158,25.1766,25.0778,25.1538,28400.0
2010-11-16 14:00:00,33.1,33.11,33.0,33.0,36900.0,25.1386,25.1462,25.0626,25.0626,36900.0
2010-11-16 14:30:00,33.0,33.05,32.98,33.02,85400.0,25.0626,25.1006,25.0475,25.0778,85400.0
2010-11-16 15:00:00,33.02,33.12,32.98,33.03,58900.0,25.0778,25.1538,25.0475,25.0854,58900.0
2010-11-16 15:30:00,33.02,33.26,33.0,33.23,98100.0,25.0778,25.2601,25.0626,25.2373,98100.0
2010-11-17 09:30:00,33.4,33.49,33.26,33.4,19300.0,25.3664,25.4348,25.2601,25.3664,19300.0
2010-11-17 10:00:00,33.42,33.58,33.42,33.52,18300.0,25.3816,25.5031,25.3816,25.4576,18300.0
2010-11-17 10:30:00,33.56,33.68,33.47,33.5,24800.0,25.488,25.5791,25.4196,25.4424,24800.0
2010-11-17 11:00:00,33.5,33.52,33.44,33.48,22200.0,25.4424,25.4576,25.3968,25.4272,22200.0
2010-11-17 11:30:00,33.47,33.57,33.43,33.52,14600.0,25.4196,25.4955,25.3892,25.4576,14600.0
2010-11-17 12:00:00,33.51,33.57,33.5,33.52,10700.0,25.45,25.4955,25.4424,25.4576,10700.0
2010-11-17 12:30:00,33.5,33.56,33.5,33.53,8400.0,25.4424,25.488,25.4424,25.4652,8400.0
2010-11-17 13:00:00,33.53,33.58,33.5,33.58,10900.0,25.4652,25.5031,25.4424,25.5031,10900.0
2010-11-17 13:30:00,33.6,33.62,33.5,33.6,9800.0,25.5183,25.5335,25.4424,25.5183,9800.0
2010-11-17 14:00:00,33.58,33.75,33.56,33.7,25400.0,25.5031,25.6323,25.488,25.5943,25400.0
2010-11-17 14:30:00,33.69,33.72,33.58,33.62,18300.0,25.5867,25.6095,25.5031,25.5335,18300.0
2010-11-17 15:00:00,33.61,33.61,33.4,33.4,29200.0,25.5259,25.5259,25.3664,25.3664,29200.0
2010-11-17 15:30:00,33.39,33.59,33.39,33.49,61100.0,25.3588,25.5107,25.3588,25.4348,61100.0
2010-11-18 09:30:00,33.94,34.0,33.5,33.54,41100.0,25.7766,25.8221,25.4424,25.4728,41100.0
2010-11-18 10:00:00,33.56,33.94,33.54,33.94,54500.0,25.488,25.7766,25.4728,25.7766,54500.0
2010-11-18 10:30:00,33.92,34.1,33.82,33.99,52900.0,25.7614,25.8981,25.6854,25.8145,52900.0
2010-11-18 11:00:00,33.99,34.0,33.74,33.78,26600.0,25.8145,25.8221,25.6247,25.655,26600.0
2010-11-18 11:30:00,33.79,33.82,33.61,33.61,27800.0,25.6626,25.6854,25.5259,25.5259,27800.0
2010-11-18 12:00:00,33.61,33.75,33.55,33.6,25300.0,25.5259,25.6323,25.4804,25.5183,25300.0
2010-11-18 12:30:00,33.58,33.71,33.54,33.63,17600.0,25.5031,25.6019,25.4728,25.5411,17600.0
2010-11-18 13:00:00,33.6,33.65,33.55,33.57,11900.0,25.5183,25.5563,25.4804,25.4955,11900.0
2010-11-18 13:30:00,33.57,33.61,33.53,33.6,12800.0,25.4955,25.5259,25.4652,25.5183,12800.0
2010-11-18 14:00:00,33.57,33.7,33.56,33.6,15500.0,25.4955,25.5943,25.488,25.5183,15500.0
2010-11-18 14:30:00,33.6,33.74,33.59,33.72,30700.0,25.5183,25.6247,25.5107,25.6095,30700.0
2010-11-18 15:00:00,33.73,33.79,33.52,33.52,58500.0,25.6171,25.6626,25.4576,25.4576,58500.0
2010-11-18 15:30:00,33.52,33.55,33.36,33.45,82200.0,25.4576,25.4804,25.3361,25.4044,82200.0
2010-11-19 09:30:00,33.28,33.4,32.87,33.03,89400.0,25.2753,25.3664,24.9639,25.0854,89400.0
2010-11-19 10:00:00,33.04,33.25,32.93,32.94,39200.0,25.093,25.2525,25.0095,25.0171,39200.0
2010-11-19 10:30:00,32.92,33.21,32.92,33.2,31900.0,25.0019,25.2221,25.0019,25.2145,31900.0
2010-11-19 11:00:00,33.2,33.34,33.19,33.32,33800.0,25.2145,25.3209,25.2069,25.3057,33800.0
2010-11-19 11:30:00,33.32,33.47,33.3,33.44,18300.0,25.3057,25.4196,25.2905,25.3968,18300.0
2010-11-19 12:00:00,33.44,33.51,33.37,33.38,28000.0,25.3968,25.45,25.3437,25.3512,28000.0
2010-11-19 12:30:00,33.38,33.49,33.26,33.49,12600.0,25.3512,25.4348,25.2601,25.4348,12600.0
2010-11-19 13:00:00,33.49,33.58,33.34,33.39,18800.0,25.4348,25.5031,25.3209,25.3588,18800.0
2010-11-19 13:30:00,33.38,33.45,33.19,33.22,34800.0,25.3512,25.4044,25.2069,25.2297,34800.0
2010-11-19 14:00:00,33.22,33.42,33.2,33.38,38700.0,25.2297,25.3816,25.2145,25.3512,38700.0
2010-11-19 14:30:00,33.38,33.46,33.26,33.39,45400.0,25.3512,25.412,25.2601,25.3588,45400.0
2010-11-19 15:00:00,33.38,33.45,33.24,33.35,44800.0,25.3512,25.4044,25.2449,25.3285,44800.0
2010-11-19 15:30:00,33.35,33.44,33.33,33.41,63600.0,25.3285,25.3968,25.3133,25.374,63600.0
2010-11-22 09:30:00,33.34,33.4,33.05,33.38,36700.0,25.3209,25.3664,25.1006,25.3512,36700.0
2010-11-22 10:00:00,33.38,33.55,33.35,33.4,35400.0,25.3512,25.4804,25.3285,25.3664,35400.0
2010-11-22 10:30:00,33.41,33.53,33.3,33.38,25900.0,25.374,25.4652,25.2905,25.3512,25900.0
2010-11-22 11:00:00,33.37,33.38,33.26,33.29,36300.0,25.3437,25.3512,25.2601,25.2829,36300.0
2010-11-22 11:30:00,33.29,33.37,33.27,33.36,19900.0,25.2829,25.3437,25.2677,25.3361,19900.0
2010-11-22 12:00:00,33.34,33.39,33.21,33.21,22200.0,25.3209,25.3588,25.2221,25.2221,22200.0
2010-11-22 12:30:00,33.21,33.22,33.15,33.19,14800.0,25.2221,25.2297,25.1766,25.2069,14800.0
2010-11-22 13:00:00,33.18,33.23,33.13,33.17,9800.0,25.1994,25.2373,25.1614,25.1918,9800.0
2010-11-22 13:30:00,33.17,33.47,33.17,33.46,12700.0,25.1918,25.4196,25.1918,25.412,12700.0
2010-11-22 14:00:00,33.47,33.55,33.45,33.51,24100.0,25.4196,25.4804,25.4044,25.45,24100.0
2010-11-22 14:30:00,33.5,33.59,33.45,33.52,20100.0,25.4424,25.5107,25.4044,25.4576,20100.0
2010-11-22 15:00:00,33.54,33.57,33.51,33.54,20800.0,25.4728,25.4955,25.45,25.4728,20800.0
2010-11-22 15:30:00,33.54,33.62,33.5,33.51,72700.0,25.4728,25.5335,25.4424,25.45,72700.0
2010-11-23 09:30:00,33.09,33.23,33.04,33.14,48500.0,25.131,25.2373,25.093,25.169,48500.0
2010-11-23 10:00:00,33.08,33.23,33.05,33.23,21200.0,25.1234,25.2373,25.1006,25.2373,21200.0
2010-11-23 10:30:00,33.24,33.41,33.22,33.31,25300.0,25.2449,25.374,25.2297,25.2981,25300.0
2010-11-23 11:00:00,33.32,33.32,33.1,33.1,27000.0,25.3057,25.3057,25.1386,25.1386,27000.0
2010-11-23 11:30:00,33.1,33.15,33.07,33.1,18200.0,25.1386,25.1766,25.1158,25.1386,18200.0
2010-11-23 12:00:00,33.1,33.23,33.04,33.23,49000.0,25.1386,25.2373,25.093,25.2373,49000.0
2010-11-23 12:30:00,33.24,33.41,33.19,33.4,11000.0,25.2449,25.374,25.2069,25.3664,11000.0
2010-11-23 13:00:00,33.4,33.49,33.31,33.49,20500.0,25.3664,25.4348,25.2981,25.4348,20500.0
2010-11-23 13:30:00,33.5,33.56,33.42,33.46,16400.0,25.4424,25.488,25.3816,25.412,16400.0
2010-11-23 14:00:00,33.47,33.54,33.43,33.47,31500.0,25.4196,25.4728,25.3892,25.4196,31500.0
2010-11-23 14:30:00,33.48,33.53,33.44,33.48,20200.0,25.4272,25.4652,25.3968,25.4272,20200.0
2010-11-23 15:00:00,33.48,34.63,33.45,34.03,203600.0,25.4272,26.3006,25.4044,25.8449,203600.0
2010-11-23 15:30:00,34.04,34.1,33.75,33.85,197900.0,25.8525,25.8981,25.6323,25.7082,197900.0
2010-11-24 09:30:00,34.07,34.45,34.07,34.38,65800.0,25.8753,26.1639,25.8753,26.1107,65800.0
2010-11-24 10:00:00,34.34,34.43,34.13,34.4,43700.0,26.0803,26.1487,25.9209,26.1259,43700.0
2010-11-24 10:30:00,34.41,34.62,34.36,34.46,72400.0,26.1335,26.293,26.0955,26.1715,72400.0
2010-11-24 11:00:00,34.46,34.48,34.42,34.44,25800.0,26.1715,26.1867,26.1411,26.1563,25800.0
2010-11-24 11:30:00,34.43,34.71,34.42,34.71,38100.0,26.1487,26.3613,26.1411,26.3613,38100.0
2010-11-24 12:00:00,34.7,34.79,34.63,34.63,36100.0,26.3538,26.4221,26.3006,26.3006,36100.0
2010-11-24 12:30:00,34.63,34.63,34.55,34.61,18900.0,26.3006,26.3006,26.2398,26.2854,18900.0
2010-11-24 13:00:00,34.61,34.73,34.57,34.6,32400.0,26.2854,26.3765,26.255,26.2778,32400.0
2010-11-24 13:30:00,34.6,34.62,34.56,34.59,13300.0,26.2778,26.293,26.2474,26.2702,13300.0
2010-11-24 14:00:00,34.6,34.63,34.55,34.63,23500.0,26.2778,26.3006,26.2398,26.3006,23500.0
2010-11-24 14:30:00,34.62,34.64,34.57,34.62,31900.0,26.293,26.3082,26.255,26.293,31900.0
2010-11-24 15:00:00,34.62,34.74,34.61,34.71,50400.0,26.293,26.3841,26.2854,26.3613,50400.0
2010-11-24 15:30:00,34.71,34.75,34.61,34.67,108700.0,26.3613,26.3917,26.2854,26.331,108700.0
2010-11-26 09:30:00,34.5,34.63,34.0,34.22,51800.0,26.2019,26.3006,25.8221,25.9892,51800.0
2010-11-26 10:00:00,34.23,34.25,34.04,34.19,21000.0,25.9968,26.012,25.8525,25.9664,21000.0
2010-11-26 10:30:00,34.2,34.29,34.12,34.15,27300.0,25.974,26.0424,25.9133,25.936,27300.0
2010-11-26 11:00:00,34.12,34.32,34.11,34.19,20700.0,25.9133,26.0652,25.9057,25.9664,20700.0
2010-11-26 11:30:00,34.2,34.22,34.05,34.08,12900.0,25.974,25.9892,25.8601,25.8829,12900.0
2010-11-26 12:00:00,34.08,34.17,34.05,34.15,19900.0,25.8829,25.9512,25.8601,25.936,19900.0
2010-11-26 12:30:00,34.13,34.16,34.07,34.12,33300.0,25.9209,25.9436,25.8753,25.9133,33300.0
2010-11-29 09:30:00,33.82,34.12,33.27,33.3,92800.0,25.6854,25.9133,25.2677,25.2905,92800.0
2010-11-29 10:00:00,33.31,33.37,33.1,33.16,60700.0,25.2981,25.3437,25.1386,25.1842,60700.0
2010-11-29 10:30:00,33.13,33.27,33.05,33.06,127000.0,25.1614,25.2677,25.1006,25.1082,127000.0
2010-11-29 11:00:00,33.06,33.07,32.75,32.95,131600.0,25.1082,25.1158,24.8728,25.0247,131600.0
2010-11-29 11:30:00,32.94,33.14,32.92,32.99,35400.0,25.0171,25.169,25.0019,25.0551,35400.0
2010-11-29 12:00:00,33.0,33.19,33.0,33.15,16300.0,25.0626,25.2069,25.0626,25.1766,16300.0
2010-11-29 12:30:00,33.16,33.33,33.16,33.17,21400.0,25.1842,25.3133,25.1842,25.1918,21400.0
2010-11-29 13:00:00,33.18,33.21,33.16,33.16,19600.0,25.1994,25.2221,25.1842,25.1842,19600.0
2010-11-29 13:30:00,33.17,33.34,33.05,33.24,50700.0,25.1918,25.3209,25.1006,25.2449,50700.0
2010-11-29 14:00:00,33.25,33.42,33.25,33.42,19300.0,25.2525,25.3816,25.2525,25.3816,19300.0
2010-11-29 14:30:00,33.44,33.52,33.42,33.46,25800.0,25.3968,25.4576,25.3816,25.412,25800.0
2010-11-29 15:00:00,33.46,33.84,33.45,33.73,63300.0,25.412,25.7006,25.4044,25.6171,63300.0
2010-11-29 15:30:00,33.72,33.81,33.61,33.64,70000.0,25.6095,25.6778,25.5259,25.5487,70000.0
2010-11-30 09:30:00,33.42,33.45,32.79,33.02,66100.0,25.3816,25.4044,24.9032,25.0778,66100.0
2010-11-30 10:00:00,33.05,33.38,32.93,33.36,56600.0,25.1006,25.3512,25.0095,25.3361,56600.0
2010-11-30 10:30:00,33.35,33.36,33.03,33.07,24100.0,25.3285,25.3361,25.0854,25.1158,24100.0
2010-11-30 11:00:00,33.07,33.15,32.95,33.05,15100.0,25.1158,25.1766,25.0247,25.1006,15100.0
2010-11-30 11:30:00,33.06,33.14,32.98,33.0,17000.0,25.1082,25.169,25.0475,25.0626,17000.0
2010-11-30 12:00:00,33.04,33.1,33.0,33.04,24100.0,25.093,25.1386,25.0626,25.093,24100.0
2010-11-30 12:30:00,33.06,33.11,33.0,33.11,13600.0,25.1082,25.1462,25.0626,25.1462,13600.0
2010-11-30 13:00:00,33.08,33.37,33.07,33.27,59000.0,25.1234,25.3437,25.1158,25.2677,59000.0
2010-11-30 13:30:00,33.27,33.4,33.24,33.25,23000.0,25.2677,25.3664,25.2449,25.2525,23000.0
2010-11-30 14:00:00,33.26,33.31,33.25,33.27,54800.0,25.2601,25.2981,25.2525,25.2677,54800.0
2010-11-30 14:30:00,33.27,33.32,33.25,33.26,29800.0,25.2677,25.3057,25.2525,25.2601,29800.0
2010-11-30 15:00:00,33.27,33.27,33.23,33.25,36700.0,25.2677,25.2677,25.2373,25.2525,36700.0
2010-11-30 15:30:00,33.25,33.27,33.01,33.08,86100.0,25.2525,25.2677,25.0702,25.1234,86100.0
2010-12-01 09:30:00,33.49,34.07,33.49,33.64,44000.0,25.4348,25.8753,25.4348,25.5487,44000.0
2010-12-01 10:00:00,33.63,33.89,33.61,33.82,24400.0,25.5411,25.7386,25.5259,25.6854,24400.0
2010-12-01 10:30:00,33.83,34.07,33.79,34.05,22000.0,25.693,25.8753,25.6626,25.8601,22000.0
2010-12-01 11:00:00,34.05,34.12,33.99,34.03,23100.0,25.8601,25.9133,25.8145,25.8449,23100.0
2010-12-01 11:30:00,34.03,34.15,33.99,34.07,13700.0,25.8449,25.936,25.8145,25.8753,13700.0
2010-12-01 12:00:00,34.06,34.12,33.99,34.05,12000.0,25.8677,25.9133,25.8145,25.8601,12000.0
2010-12-01 12:30:00,34.04,34.1,34.02,34.07,12300.0,25.8525,25.8981,25.8373,25.8753,12300.0
2010-12-01 13:00:00,34.08,34.08,33.91,33.92,16100.0,25.8829,25.8829,25.7538,25.7614,16100.0
2010-12-01 13:30:00,33.92,33.94,33.8,33.87,17000.0,25.7614,25.7766,25.6702,25.7234,17000.0
2010-12-01 14:00:00,33.9,34.01,33.79,33.85,27300.0,25.7462,25.8297,25.6626,25.7082,27300.0
2010-12-01 14:30:00,33.84,33.84,33.75,33.75,23600.0,25.7006,25.7006,25.6323,25.6323,23600.0
2010-12-01 15:00:00,33.76,33.81,33.7,33.78,33900.0,25.6398,25.6778,25.5943,25.655,33900.0
2010-12-01 15:30:00,33.78,33.83,33.65,33.74,67200.0,25.655,25.693,25.5563,25.6247,67200.0
2010-12-02 09:30:00,33.77,33.83,33.6,33.79,31000.0,25.6474,25.693,25.5183,25.6626,31000.0
2010-12-02 10:00:00,33.82,34.0,33.81,33.87,18200.0,25.6854,25.8221,25.6778,25.7234,18200.0
2010-12-02 10:30:00,33.89,33.95,33.79,33.94,21200.0,25.7386,25.7841,25.6626,25.7766,21200.0
2010-12-02 11:00:00,33.94,34.08,33.92,34.06,28400.0,25.7766,25.8829,25.7614,25.8677,28400.0
2010-12-02 11:30:00,34.04,34.06,33.99,34.01,11500.0,25.8525,25.8677,25.8145,25.8297,11500.0
2010-12-02 12:00:00,34.01,34.04,33.99,34.01,25800.0,25.8297,25.8525,25.8145,25.8297,25800.0
2010-12-02 12:30:00,34.01,34.03,33.99,33.99,34900.0,25.8297,25.8449,25.8145,25.8145,34900.0
2010-12-02 13:00:00,34.0,34.0,33.88,33.97,52000.0,25.8221,25.8221,25.731,25.7993,52000.0
2010-12-02 13:30:00,33.99,34.44,33.97,34.24,79600.0,25.8145,26.1563,25.7993,26.0044,79600.0
2010-12-02 14:00:00,34.24,34.7,34.24,34.65,68600.0,26.0044,26.3538,26.0044,26.3158,68600.0
2010-12-02 14:30:00,34.65,34.7,34.58,34.6,51100.0,26.3158,26.3538,26.2626,26.2778,51100.0
2010-12-02 15:00:00,34.58,34.93,34.56,34.82,95100.0,26.2626,26.5284,26.2474,26.4449,95100.0
2010-12-02 15:30:00,34.83,34.84,34.64,34.71,107900.0,26.4525,26.4601,26.3082,26.3613,107900.0
2010-12-03 09:30:00,34.66,34.8,34.53,34.69,39600.0,26.3234,26.4297,26.2246,26.3462,39600.0
2010-12-03 10:00:00,34.69,34.89,34.64,34.69,37100.0,26.3462,26.4981,26.3082,26.3462,37100.0
2010-12-03 10:30:00,34.69,34.79,34.67,34.73,29200.0,26.3462,26.4221,26.331,26.3765,29200.0
2010-12-03 11:00:00,34.73,34.74,34.6,34.64,34700.0,26.3765,26.3841,26.2778,26.3082,34700.0
2010-12-03 11:30:00,34.63,34.69,34.51,34.55,27400.0,26.3006,26.3462,26.2095,26.2398,27400.0
2010-12-03 12:00:00,34.58,34.7,34.56,34.64,13500.0,26.2626,26.3538,26.2474,26.3082,13500.0
2010-12-03 12:30:00,34.68,34.78,34.66,34.76,20900.0,26.3386,26.4145,26.3234,26.3993,20900.0
2010-12-03 13:00:00,34.76,34.78,34.59,34.59,19400.0,26.3993,26.4145,26.2702,26.2702,19400.0
2010-12-03 13:30:00,34.59,34.77,34.59,34.72,12100.0,26.2702,26.4069,26.2702,26.3689,12100.0
2010-12-03 14:00:00,34.72,34.82,34.72,34.81,21800.0,26.3689,26.4449,26.3689,26.4373,21800.0
2010-12-03 14:30:00,34.83,35.0,34.8,34.99,44500.0,26.4525,26.5816,26.4297,26.574,44500.0
2010-12-03 15:00:00,34.98,35.1,34.95,35.07,69200.0,26.5664,26.6575,26.5436,26.6348,69200.0
2010-12-03 15:30:00,35.05,35.38,35.05,35.12,113900.0,26.6196,26.8702,26.6196,26.6727,113900.0
2010-12-06 09:30:00,35.0,35.15,34.84,35.06,56600.0,26.5816,26.6955,26.4601,26.6272,56600.0
2010-12-06 10:00:00,35.06,35.37,35.06,35.28,42000.0,26.6272,26.8626,26.6272,26.7942,42000.0
2010-12-06 10:30:00,35.28,35.3,35.13,35.19,32600.0,26.7942,26.8094,26.6803,26.7259,32600.0
2010-12-06 11:00:00,35.18,35.31,35.17,35.29,29900.0,26.7183,26.817,26.7107,26.8018,29900.0
2010-12-06 11:30:00,35.29,35.44,35.23,35.42,39600.0,26.8018,26.9158,26.7563,26.9006,39600.0
2010-12-06 12:00:00,35.41,35.55,35.38,35.5,64900.0,26.893,26.9993,26.8702,26.9613,64900.0
2010-12-06 12:30:00,35.49,35.5,35.43,35.44,17300.0,26.9537,26.9613,26.9082,26.9158,17300.0
2010-12-06 13:00:00,35.45,35.64,35.42,35.64,34300.0,26.9234,27.0677,26.9006,27.0677,34300.0
2010-12-06 13:30:00,35.63,35.72,35.57,35.64,36300.0,27.0601,27.1284,27.0145,27.0677,36300.0
2010-12-06 14:00:00,35.66,35.66,35.51,35.52,25800.0,27.0828,27.0828,26.9689,26.9765,25800.0
2010-12-06 14:30:00,35.5,35.84,35.48,35.62,52800.0,26.9613,27.2196,26.9461,27.0525,52800.0
2010-12-06 15:00:00,35.62,35.65,35.52,35.59,52300.0,27.0525,27.0753,26.9765,27.0297,52300.0
2010-12-06 15:30:00,35.59,35.67,35.52,35.54,65200.0,27.0297,27.0904,26.9765,26.9917,65200.0
2010-12-07 09:30:00,35.93,36.73,35.9,36.21,221400.0,27.2879,27.8955,27.2651,27.5006,221400.0
2010-12-07 10:00:00,36.22,36.3,36.02,36.09,67700.0,27.5082,27.5689,27.3563,27.4094,67700.0
2010-12-07 10:30:00,36.08,36.1,35.8,35.84,72300.0,27.4018,27.417,27.1892,27.2196,72300.0
2010-12-07 11:00:00,35.92,36.0,35.74,35.74,48100.0,27.2803,27.3411,27.1436,27.1436,48100.0
2010-12-07 11:30:00,35.77,35.84,35.63,35.68,30800.0,27.1664,27.2196,27.0601,27.098,30800.0
2010-12-07 12:00:00,35.72,35.83,35.71,35.78,16600.0,27.1284,27.212,27.1208,27.174,16600.0
2010-12-07 12:30:00,35.78,35.83,35.74,35.76,12200.0,27.174,27.212,27.1436,27.1588,12200.0
2010-12-07 13:00:00,35.75,35.8,35.68,35.68,21600.0,27.1512,27.1892,27.098,27.098,21600.0
2010-12-07 13:30:00,35.67,35.79,35.61,35.79,15800.0,27.0904,27.1816,27.0449,27.1816,15800.0
2010-12-07 14:00:00,35.79,35.79,35.67,35.67,11200.0,27.1816,27.1816,27.0904,27.0904,11200.0
2010-12-07 14:30:00,35.69,35.87,35.65,35.67,23500.0,27.1056,27.2423,27.0753,27.0904,23500.0
2010-12-07 15:00:00,35.65,35.76,35.5,35.57,56200.0,27.0753,27.1588,26.9613,27.0145,56200.0
2010-12-07 15:30:00,35.56,35.65,35.4,35.51,97300.0,27.0069,27.0753,26.8854,26.9689,97300.0
2010-12-08 09:30:00,35.71,36.24,35.61,36.06,113500.0,27.1208,27.5233,27.0449,27.3866,113500.0
2010-12-08 10:00:00,36.08,36.46,35.97,36.42,144000.0,27.4018,27.6904,27.3183,27.6601,144000.0
2010-12-08 10:30:00,36.41,36.43,36.21,36.4,58400.0,27.6525,27.6676,27.5006,27.6449,58400.0
2010-12-08 11:00:00,36.4,36.74,36.38,36.69,135800.0,27.6449,27.9031,27.6297,27.8651,135800.0
2010-12-08 11:30:00,36.65,36.77,36.48,36.64,77400.0,27.8347,27.9259,27.7056,27.8271,77400.0
2010-12-08 12:00:00,36.68,37.05,36.56,37.0,100100.0,27.8575,28.1385,27.7664,28.1005,100100.0
2010-12-08 12:30:00,36.99,37.23,36.92,36.92,111200.0,28.093,28.2752,28.0398,28.0398,111200.0
2010-12-08 13:00:00,36.92,37.16,36.92,37.16,51400.0,28.0398,28.2221,28.0398,28.2221,51400.0
2010-12-08 13:30:00,37.13,37.36,37.1,37.28,79200.0,28.1993,28.374,28.1765,28.3132,79200.0
2010-12-08 14:00:00,37.28,37.32,36.95,37.28,162600.0,28.3132,28.3436,28.0626,28.3132,162600.0
2010-12-08 14:30:00,37.28,37.68,37.27,37.49,210400.0,28.3132,28.617,28.3056,28.4727,210400.0
2010-12-08 15:00:00,37.48,37.74,37.43,37.72,135600.0,28.4651,28.6626,28.4271,28.6474,135600.0
2010-12-08 15:30:00,37.74,37.99,37.69,37.88,256600.0,28.6626,28.8524,28.6246,28.7689,256600.0
2010-12-09 09:30:00,38.15,38.49,37.89,38.12,153600.0,28.9739,29.2322,28.7765,28.9512,153600.0
2010-12-09 10:00:00,38.08,38.1,37.59,37.87,107700.0,28.9208,28.936,28.5486,28.7613,107700.0
2010-12-09 10:30:00,37.9,37.9,37.5,37.56,45700.0,28.7841,28.7841,28.4803,28.5259,45700.0
2010-12-09 11:00:00,37.56,37.91,37.55,37.8,70000.0,28.5259,28.7917,28.5183,28.7081,70000.0
2010-12-09 11:30:00,37.82,38.14,37.69,38.05,43900.0,28.7233,28.9663,28.6246,28.898,43900.0
2010-12-09 12:00:00,38.06,38.07,37.94,37.98,35100.0,28.9056,28.9132,28.8145,28.8448,35100.0
2010-12-09 12:30:00,37.97,37.98,37.78,37.78,31800.0,28.8372,28.8448,28.6929,28.6929,31800.0
2010-12-09 13:00:00,37.79,37.85,37.73,37.78,23600.0,28.7005,28.7461,28.655,28.6929,23600.0
2010-12-09 13:30:00,37.77,37.82,37.71,37.72,25200.0,28.6853,28.7233,28.6398,28.6474,25200.0
2010-12-09 14:00:00,37.72,37.72,37.53,37.62,60100.0,28.6474,28.6474,28.5031,28.5714,60100.0
2010-12-09 14:30:00,37.61,37.66,37.55,37.6,40100.0,28.5638,28.6018,28.5183,28.5562,40100.0
2010-12-09 15:00:00,37.61,37.67,37.55,37.59,35400.0,28.5638,28.6094,28.5183,28.5486,35400.0
2010-12-09 15:30:00,37.57,37.73,37.5,37.65,131800.0,28.5334,28.655,28.4803,28.5942,131800.0
2010-12-10 09:30:00,37.81,38.49,37.65,38.3,233200.0,28.7157,29.2322,28.5942,29.0879,233200.0
2010-12-10 10:00:00,38.27,38.94,38.03,38.66,317900.0,29.0651,29.5739,28.8828,29.3613,317900.0
2010-12-10 10:30:00,38.66,39.4,38.62,39.26,375000.0,29.3613,29.9233,29.3309,29.817,375000.0
2010-12-10 11:00:00,39.26,39.27,38.98,39.05,148600.0,29.817,29.8246,29.6043,29.6575,148600.0
2010-12-10 11:30:00,39.05,39.13,38.81,39.07,71400.0,29.6575,29.7182,29.4752,29.6727,71400.0
2010-12-10 12:00:00,39.09,39.09,38.86,38.98,28400.0,29.6878,29.6878,29.5132,29.6043,28400.0
2010-12-10 12:30:00,39.0,39.03,38.8,38.83,37400.0,29.6195,29.6423,29.4676,29.4904,37400.0
2010-12-10 13:00:00,38.87,38.89,38.67,38.7,48400.0,29.5208,29.536,29.3689,29.3917,48400.0
2010-12-10 13:30:00,38.68,38.69,38.6,38.61,39500.0,29.3765,29.3841,29.3157,29.3233,39500.0
2010-12-10 14:00:00,38.61,38.71,38.61,38.62,44000.0,29.3233,29.3992,29.3233,29.3309,44000.0
2010-12-10 14:30:00,38.62,38.72,38.6,38.66,51400.0,29.3309,29.4068,29.3157,29.3613,51400.0
2010-12-10 15:00:00,38.66,38.75,38.6,38.74,56600.0,29.3613,29.4296,29.3157,29.422,56600.0
2010-12-10 15:30:00,38.73,38.85,38.69,38.71,157600.0,29.4144,29.5056,29.3841,29.3992,157600.0
2010-12-13 09:30:00,39.25,39.55,38.86,39.49,257400.0,29.8094,30.0372,29.5132,29.9916,257400.0
2010-12-13 10:00:00,39.49,39.86,39.49,39.76,187700.0,29.9916,30.2726,29.9916,30.1967,187700.0
2010-12-13 10:30:00,39.76,40.08,39.71,39.77,241700.0,30.1967,30.4397,30.1587,30.2043,241700.0
2010-12-13 11:00:00,39.76,39.83,39.58,39.62,74400.0,30.1967,30.2499,30.06,30.0904,74400.0
2010-12-13 11:30:00,39.6,39.62,39.48,39.51,54400.0,30.0752,30.0904,29.984,30.0068,54400.0
2010-12-13 12:00:00,39.5,39.51,39.35,39.36,38100.0,29.9992,30.0068,29.8853,29.8929,38100.0
2010-12-13 12:30:00,39.35,39.41,39.33,39.33,36100.0,29.8853,29.9309,29.8701,29.8701,36100.0
2010-12-13 13:00:00,39.33,39.59,39.3,39.53,52700.0,29.8701,30.0676,29.8473,30.022,52700.0
2010-12-13 13:30:00,39.5,39.52,39.36,39.45,73200.0,29.9992,30.0144,29.8929,29.9613,73200.0
2010-12-13 14:00:00,39.46,39.46,39.36,39.36,34600.0,29.9689,29.9689,29.8929,29.8929,34600.0
2010-12-13 14:30:00,39.36,39.36,39.27,39.32,45200.0,29.8929,29.8929,29.8246,29.8625,45200.0
2010-12-13 15:00:00,39.32,39.36,39.09,39.09,81700.0,29.8625,29.8929,29.6878,29.6878,81700.0
2010-12-13 15:30:00,39.09,39.25,39.0,39.07,115500.0,29.6878,29.8094,29.6195,29.6727,115500.0
2010-12-14 09:30:00,39.99,40.0,38.6,38.65,119200.0,30.3714,30.379,29.3157,29.3537,119200.0
2010-12-14 10:00:00,38.67,39.21,38.6,39.15,89100.0,29.3689,29.779,29.3157,29.7334,89100.0
2010-12-14 10:30:00,39.13,39.15,38.76,38.83,48500.0,29.7182,29.7334,29.4372,29.4904,48500.0
2010-12-14 11:00:00,38.82,38.85,38.71,38.82,24000.0,29.4828,29.5056,29.3992,29.4828,24000.0
2010-12-14 11:30:00,38.8,38.83,38.71,38.75,15400.0,29.4676,29.4904,29.3992,29.4296,15400.0
2010-12-14 12:00:00,38.74,38.78,38.65,38.7,19200.0,29.422,29.4524,29.3537,29.3917,19200.0
2010-12-14 12:30:00,38.69,38.74,38.67,38.7,8800.0,29.3841,29.422,29.3689,29.3917,8800.0
2010-12-14 13:00:00,38.7,38.75,38.63,38.63,11200.0,29.3917,29.4296,29.3385,29.3385,11200.0
2010-12-14 13:30:00,38.63,38.85,38.63,38.79,22300.0,29.3385,29.5056,29.3385,29.46,22300.0
2010-12-14 14:00:00,38.84,38.84,38.68,38.73,15600.0,29.498,29.498,29.3765,29.4144,15600.0
2010-12-14 14:30:00,38.74,38.8,38.51,38.64,44500.0,29.422,29.4676,29.2474,29.3461,44500.0
2010-12-14 15:00:00,38.63,38.7,38.49,38.53,53400.0,29.3385,29.3917,29.2322,29.2625,53400.0
2010-12-14 15:30:00,38.53,38.53,38.23,38.29,172100.0,29.2625,29.2625,29.0347,29.0803,172100.0
2010-12-15 09:30:00,38.45,38.96,38.45,38.75,65500.0,29.2018,29.5891,29.2018,29.4296,65500.0
2010-12-15 10:00:00,38.8,38.92,38.72,38.9,38800.0,29.4676,29.5587,29.4068,29.5435,38800.0
2010-12-15 10:30:00,38.9,39.2,38.84,39.09,109900.0,29.5435,29.7714,29.498,29.6878,109900.0
2010-12-15 11:00:00,39.11,39.14,38.8,39.1,53200.0,29.703,29.7258,29.4676,29.6954,53200.0
2010-12-15 11:30:00,39.1,39.1,38.78,38.93,38300.0,29.6954,29.6954,29.4524,29.5663,38300.0
2010-12-15 12:00:00,38.94,38.96,38.83,38.85,23300.0,29.5739,29.5891,29.4904,29.5056,23300.0
2010-12-15 12:30:00,38.85,38.85,38.69,38.75,22400.0,29.5056,29.5056,29.3841,29.4296,22400.0
2010-12-15 13:00:00,38.73,38.73,38.6,38.62,22100.0,29.4144,29.4144,29.3157,29.3309,22100.0
2010-12-15 13:30:00,38.61,38.87,38.55,38.86,16800.0,29.3233,29.5208,29.2777,29.5132,16800.0
2010-12-15 14:00:00,38.86,38.88,38.72,38.75,20100.0,29.5132,29.5284,29.4068,29.4296,20100.0
2010-12-15 14:30:00,38.75,38.76,38.63,38.65,31100.0,29.4296,29.4372,29.3385,29.3537,31100.0
2010-12-15 15:00:00,38.65,38.85,38.65,38.82,41600.0,29.3537,29.5056,29.3537,29.4828,41600.0
2010-12-15 15:30:00,38.8,38.87,38.62,38.65,75400.0,29.4676,29.5208,29.3309,29.3537,75400.0
2010-12-16 09:30:00,38.61,38.97,38.57,38.58,60700.0,29.3233,29.5967,29.2929,29.3005,60700.0
2010-12-16 10:00:00,38.58,38.9,38.56,38.85,33900.0,29.3005,29.5435,29.2853,29.5056,33900.0
2010-12-16 10:30:00,38.85,38.99,38.78,38.91,46300.0,29.5056,29.6119,29.4524,29.5511,46300.0
2010-12-16 11:00:00,38.92,39.08,38.8,39.03,55600.0,29.5587,29.6803,29.4676,29.6423,55600.0
2010-12-16 11:30:00,39.03,39.28,39.03,39.17,48600.0,29.6423,29.8321,29.6423,29.7486,48600.0
2010-12-16 12:00:00,39.16,39.2,39.11,39.12,10100.0,29.741,29.7714,29.703,29.7106,10100.0
2010-12-16 12:30:00,39.14,39.33,39.14,39.22,21000.0,29.7258,29.8701,29.7258,29.7866,21000.0
2010-12-16 13:00:00,39.24,39.27,39.13,39.24,18400.0,29.8018,29.8246,29.7182,29.8018,18400.0
2010-12-16 13:30:00,39.25,39.38,39.15,39.17,35800.0,29.8094,29.9081,29.7334,29.7486,35800.0
2010-12-16 14:00:00,39.18,39.28,39.16,39.22,19400.0,29.7562,29.8321,29.741,29.7866,19400.0
2010-12-16 14:30:00,39.23,39.25,39.16,39.16,24500.0,29.7942,29.8094,29.741,29.741,24500.0
2010-12-16 15:00:00,39.17,39.31,39.17,39.24,25300.0,29.7486,29.8549,29.7486,29.8018,25300.0
2010-12-16 15:30:00,39.26,39.31,39.11,39.23,87400.0,29.817,29.8549,29.703,29.7942,87400.0
2010-12-17 09:30:00,39.22,39.23,38.77,38.92,178200.0,29.7866,29.7942,29.4448,29.5587,178200.0
2010-12-17 10:00:00,38.89,38.94,38.71,38.84,47000.0,29.536,29.5739,29.3992,29.498,47000.0
2010-12-17 10:30:00,38.85,38.95,38.78,38.89,21400.0,29.5056,29.5815,29.4524,29.536,21400.0
2010-12-17 11:00:00,38.89,39.04,38.88,39.04,11200.0,29.536,29.6499,29.5284,29.6499,11200.0
2010-12-17 11:30:00,39.06,39.19,38.96,38.96,26300.0,29.6651,29.7638,29.5891,29.5891,26300.0
2010-12-17 12:00:00,39.0,39.07,38.95,39.01,11600.0,29.6195,29.6727,29.5815,29.6271,11600.0
2010-12-17 12:30:00,39.01,39.29,39.01,39.29,20700.0,29.6271,29.8397,29.6271,29.8397,20700.0
2010-12-17 13:00:00,39.26,39.44,39.23,39.37,54900.0,29.817,29.9537,29.7942,29.9005,54900.0
2010-12-17 13:30:00,39.37,39.41,39.36,39.38,19200.0,29.9005,29.9309,29.8929,29.9081,19200.0
2010-12-17 14:00:00,39.39,39.52,39.39,39.48,40000.0,29.9157,30.0144,29.9157,29.984,40000.0
2010-12-17 14:30:00,39.47,39.5,39.34,39.46,31400.0,29.9764,29.9992,29.8777,29.9689,31400.0
2010-12-17 15:00:00,39.43,39.5,39.2,39.2,52600.0,29.9461,29.9992,29.7714,29.7714,52600.0
2010-12-17 15:30:00,39.2,39.22,39.0,39.09,122900.0,29.7714,29.7866,29.6195,29.6878,122900.0
2010-12-20 09:30:00,40.99,41.5,40.61,41.35,572300.0,31.1308,31.5182,30.8422,31.4043,572300.0
2010-12-20 10:00:00,41.37,41.5,41.0,41.45,299000.0,31.4194,31.5182,31.1384,31.4802,299000.0
2010-12-20 10:30:00,41.44,41.94,41.38,41.77,333900.0,31.4726,31.8523,31.427,31.7232,333900.0
2010-12-20 11:00:00,41.78,42.3,41.76,42.22,280200.0,31.7308,32.1258,31.7156,32.065,280200.0
2010-12-20 11:30:00,42.22,42.44,42.1,42.13,220000.0,32.065,32.2321,31.9739,31.9966,220000.0
2010-12-20 12:00:00,42.13,42.15,41.75,42.1,140500.0,31.9966,32.0118,31.708,31.9739,140500.0
2010-12-20 12:30:00,42.12,42.4,42.01,42.38,93500.0,31.9891,32.2017,31.9055,32.1865,93500.0
2010-12-20 13:00:00,42.39,42.53,42.29,42.35,109300.0,32.1941,32.3004,32.1182,32.1637,109300.0
2010-12-20 13:30:00,42.35,42.68,42.25,42.53,130000.0,32.1637,32.4144,32.0878,32.3004,130000.0
2010-12-20 14:00:00,42.53,42.6,42.35,42.4,81300.0,32.3004,32.3536,32.1637,32.2017,81300.0
2010-12-20 14:30:00,42.4,42.64,42.4,42.6,92900.0,32.2017,32.384,32.2017,32.3536,92900.0
2010-12-20 15:00:00,42.6,42.65,42.42,42.64,110100.0,32.3536,32.3916,32.2169,32.384,110100.0
2010-12-20 15:30:00,42.64,42.76,42.59,42.64,294000.0,32.384,32.4751,32.346,32.384,294000.0
2010-12-21 09:30:00,43.13,43.35,41.95,42.22,301600.0,32.7561,32.9232,31.8599,32.065,301600.0
2010-12-21 10:00:00,42.21,42.26,42.0,42.22,92900.0,32.0574,32.0954,31.8979,32.065,92900.0
2010-12-21 10:30:00,42.19,42.27,42.19,42.25,82000.0,32.0422,32.103,32.0422,32.0878,82000.0
2010-12-21 11:00:00,42.25,42.36,42.19,42.36,66600.0,32.0878,32.1713,32.0422,32.1713,66600.0
2010-12-21 11:30:00,42.34,42.37,42.18,42.21,64400.0,32.1561,32.1789,32.0346,32.0574,64400.0
2010-12-21 12:00:00,42.24,42.36,42.21,42.33,55600.0,32.0802,32.1713,32.0574,32.1485,55600.0
2010-12-21 12:30:00,42.33,42.35,42.14,42.14,32500.0,32.1485,32.1637,32.0042,32.0042,32500.0
2010-12-21 13:00:00,42.14,42.18,42.07,42.11,30000.0,32.0042,32.0346,31.9511,31.9815,30000.0
2010-12-21 13:30:00,42.11,42.16,42.01,42.05,43300.0,31.9815,32.0194,31.9055,31.9359,43300.0
2010-12-21 14:00:00,42.03,42.14,42.03,42.12,30900.0,31.9207,32.0042,31.9207,31.9891,30900.0
2010-12-21 14:30:00,42.12,42.18,42.08,42.09,44000.0,31.9891,32.0346,31.9587,31.9663,44000.0
2010-12-21 15:00:00,42.08,42.12,42.01,42.11,45900.0,31.9587,31.9891,31.9055,31.9815,45900.0
2010-12-21 15:30:00,42.11,42.19,42.08,42.19,105900.0,31.9815,32.0422,31.9587,32.0422,105900.0
2010-12-22 09:30:00,42.52,42.53,42.0,42.27,63100.0,32.2928,32.3004,31.8979,32.103,63100.0
2010-12-22 10:00:00,42.32,42.35,42.1,42.3,32600.0,32.1409,32.1637,31.9739,32.1258,32600.0
2010-12-22 10:30:00,42.29,42.41,42.25,42.37,30200.0,32.1182,32.2093,32.0878,32.1789,30200.0
2010-12-22 11:00:00,42.4,42.52,42.35,42.45,33700.0,32.2017,32.2928,32.1637,32.2397,33700.0
2010-12-22 11:30:00,42.46,42.63,42.45,42.55,44100.0,32.2473,32.3764,32.2397,32.3156,44100.0
2010-12-22 12:00:00,42.53,42.63,42.51,42.63,29000.0,32.3004,32.3764,32.2852,32.3764,29000.0
2010-12-22 12:30:00,42.63,42.63,42.51,42.55,14700.0,32.3764,32.3764,32.2852,32.3156,14700.0
2010-12-22 13:00:00,42.56,42.57,42.4,42.54,34100.0,32.3232,32.3308,32.2017,32.308,34100.0
2010-12-22 13:30:00,42.53,42.56,42.44,42.56,21300.0,32.3004,32.3232,32.2321,32.3232,21300.0
2010-12-22 14:00:00,42.53,42.57,42.49,42.53,20500.0,32.3004,32.3308,32.2701,32.3004,20500.0
2010-12-22 14:30:00,42.54,42.56,42.48,42.55,14800.0,32.308,32.3232,32.2625,32.3156,14800.0
2010-12-22 15:00:00,42.54,42.69,42.52,42.66,41900.0,32.308,32.422,32.2928,32.3992,41900.0
2010-12-22 15:30:00,42.64,42.69,42.58,42.64,42800.0,32.384,32.422,32.3384,32.384,42800.0
2010-12-23 09:30:00,42.67,42.67,42.13,42.56,73000.0,32.4068,32.4068,31.9966,32.3232,73000.0
2010-12-23 10:00:00,42.5,42.87,42.5,42.8,41100.0,32.2777,32.5587,32.2777,32.5055,41100.0
2010-12-23 10:30:00,42.78,42.99,42.76,42.99,56700.0,32.4903,32.6498,32.4751,32.6498,56700.0
2010-12-23 11:00:00,42.97,43.35,42.92,43.34,62000.0,32.6346,32.9232,32.5966,32.9156,62000.0
2010-12-23 11:30:00,43.32,43.32,43.01,43.09,48500.0,32.9004,32.9004,32.665,32.7257,48500.0
2010-12-23 12:00:00,43.11,43.22,42.85,43.13,55700.0,32.7409,32.8245,32.5435,32.7561,55700.0
2010-12-23 12:30:00,43.14,43.21,43.06,43.13,20500.0,32.7637,32.8169,32.703,32.7561,20500.0
2010-12-23 13:00:00,43.12,43.15,42.92,43.01,42500.0,32.7485,32.7713,32.5966,32.665,42500.0
2010-12-23 13:30:00,43.0,43.06,42.78,42.81,42000.0,32.6574,32.703,32.4903,32.5131,42000.0
2010-12-23 14:00:00,42.81,42.82,42.68,42.7,21900.0,32.5131,32.5207,32.4144,32.4295,21900.0
2010-12-23 14:30:00,42.72,42.83,42.71,42.82,13600.0,32.4447,32.5283,32.4371,32.5207,13600.0
2010-12-23 15:00:00,42.82,42.83,42.74,42.81,18500.0,32.5207,32.5283,32.4599,32.5131,18500.0
2010-12-23 15:30:00,42.82,42.86,42.75,42.81,54800.0,32.5207,32.5511,32.4675,32.5131,54800.0
2010-12-27 09:30:00,42.89,43.02,42.58,42.9,50800.0,32.5738,32.6726,32.3384,32.5814,50800.0
2010-12-27 10:00:00,42.88,42.88,42.58,42.66,55000.0,32.5663,32.5663,32.3384,32.3992,55000.0
2010-12-27 10:30:00,42.65,42.71,42.61,42.64,18300.0,32.3916,32.4371,32.3612,32.384,18300.0
2010-12-27 11:00:00,42.63,42.66,42.5,42.52,27900.0,32.3764,32.3992,32.2777,32.2928,27900.0
2010-12-27 11:30:00,42.52,42.6,42.45,42.59,16100.0,32.2928,32.3536,32.2397,32.346,16100.0
2010-12-27 12:00:00,42.6,42.64,42.54,42.57,11400.0,32.3536,32.384,32.308,32.3308,11400.0
2010-12-27 12:30:00,42.6,42.63,42.5,42.63,16500.0,32.3536,32.3764,32.2777,32.3764,16500.0
2010-12-27 13:00:00,42.61,43.02,42.61,43.01,24400.0,32.3612,32.6726,32.3612,32.665,24400.0
2010-12-27 13:30:00,42.99,42.99,42.81,42.83,19700.0,32.6498,32.6498,32.5131,32.5283,19700.0
2010-12-27 14:00:00,42.84,42.87,42.78,42.81,23900.0,32.5359,32.5587,32.4903,32.5131,23900.0
2010-12-27 14:30:00,42.81,42.85,42.63,42.68,54400.0,32.5131,32.5435,32.3764,32.4144,54400.0
2010-12-27 15:00:00,42.68,42.76,42.62,42.69,29500.0,32.4144,32.4751,32.3688,32.422,29500.0
2010-12-27 15:30:00,42.7,42.74,42.64,42.66,57200.0,32.4295,32.4599,32.384,32.3992,57200.0
2010-12-28 09:30:00,42.69,42.82,42.52,42.63,40900.0,32.422,32.5207,32.2928,32.3764,40900.0
2010-12-28 10:00:00,42.61,42.75,42.53,42.73,39300.0,32.3612,32.4675,32.3004,32.4523,39300.0
2010-12-28 10:30:00,42.73,42.94,42.73,42.84,37900.0,32.4523,32.6118,32.4523,32.5359,37900.0
2010-12-28 11:00:00,42.83,42.91,42.82,42.84,14200.0,32.5283,32.589,32.5207,32.5359,14200.0
2010-12-28 11:30:00,42.83,42.98,42.82,42.92,15700.0,32.5283,32.6422,32.5207,32.5966,15700.0
2010-12-28 12:00:00,42.91,42.95,42.87,42.88,13000.0,32.589,32.6194,32.5587,32.5663,13000.0
2010-12-28 12:30:00,42.9,42.93,42.89,42.93,4700.0,32.5814,32.6042,32.5738,32.6042,4700.0
2010-12-28 13:00:00,42.93,42.96,42.88,42.88,14400.0,32.6042,32.627,32.5663,32.5663,14400.0
2010-12-28 13:30:00,42.88,42.89,42.81,42.87,9900.0,32.5663,32.5738,32.5131,32.5587,9900.0
2010-12-28 14:00:00,42.86,42.86,42.71,42.71,19400.0,32.5511,32.5511,32.4371,32.4371,19400.0
2010-12-28 14:30:00,42.7,42.81,42.61,42.8,23000.0,32.4295,32.5131,32.3612,32.5055,23000.0
2010-12-28 15:00:00,42.8,42.82,42.69,42.7,31300.0,32.5055,32.5207,32.422,32.4295,31300.0
2010-12-28 15:30:00,42.71,42.87,42.69,42.81,53200.0,32.4371,32.5587,32.422,32.5131,53200.0
2010-12-29 09:30:00,42.82,42.85,42.55,42.61,66600.0,32.5207,32.5435,32.3156,32.3612,66600.0
2010-12-29 10:00:00,42.63,42.65,42.43,42.58,110100.0,32.3764,32.3916,32.2245,32.3384,110100.0
2010-12-29 10:30:00,42.57,42.69,42.55,42.55,42400.0,32.3308,32.422,32.3156,32.3156,42400.0
2010-12-29 11:00:00,42.54,42.61,42.54,42.59,23400.0,32.308,32.3612,32.308,32.346,23400.0
2010-12-29 11:30:00,42.6,42.63,42.42,42.42,27300.0,32.3536,32.3764,32.2169,32.2169,27300.0
2010-12-29 12:00:00,42.44,42.45,42.24,42.36,29000.0,32.2321,32.2397,32.0802,32.1713,29000.0
2010-12-29 12:30:00,42.38,42.54,42.37,42.37,23000.0,32.1865,32.308,32.1789,32.1789,23000.0
2010-12-29 13:00:00,42.38,42.43,42.28,42.33,25300.0,32.1865,32.2245,32.1106,32.1485,25300.0
2010-12-29 13:30:00,42.33,42.39,42.29,42.31,16200.0,32.1485,32.1941,32.1182,32.1334,16200.0
2010-12-29 14:00:00,42.32,42.34,42.26,42.33,17800.0,32.1409,32.1561,32.0954,32.1485,17800.0
2010-12-29 14:30:00,42.35,42.42,42.33,42.41,27000.0,32.1637,32.2169,32.1485,32.2093,27000.0
2010-12-29 15:00:00,42.41,42.42,42.36,42.37,23400.0,32.2093,32.2169,32.1713,32.1789,23400.0
2010-12-29 15:30:00,42.38,42.43,42.3,42.31,68900.0,32.1865,32.2245,32.1258,32.1334,68900.0
2010-12-30 09:30:00,42.25,42.38,42.1,42.22,40300.0,32.0878,32.1865,31.9739,32.065,40300.0
2010-12-30 10:00:00,42.25,42.42,42.24,42.39,26600.0,32.0878,32.2169,32.0802,32.1941,26600.0
2010-12-30 10:30:00,42.36,42.48,42.35,42.48,32300.0,32.1713,32.2625,32.1637,32.2625,32300.0
2010-12-30 11:00:00,42.46,42.51,41.66,42.14,219200.0,32.2473,32.2852,31.6397,32.0042,219200.0
2010-12-30 11:30:00,42.11,42.39,42.1,42.15,43200.0,31.9815,32.1941,31.9739,32.0118,43200.0
2010-12-30 12:00:00,42.15,42.24,42.06,42.16,22400.0,32.0118,32.0802,31.9435,32.0194,22400.0
2010-12-30 12:30:00,42.14,42.22,42.12,42.14,11300.0,32.0042,32.065,31.9891,32.0042,11300.0
2010-12-30 13:00:00,42.14,42.2,42.06,42.11,21300.0,32.0042,32.0498,31.9435,31.9815,21300.0
2010-12-30 13:30:00,42.07,42.13,42.0,42.1,32100.0,31.9511,31.9966,31.8979,31.9739,32100.0
2010-12-30 14:00:00,42.1,42.1,41.93,42.01,51200.0,31.9739,31.9739,31.8448,31.9055,51200.0
2010-12-30 14:30:00,42.01,42.05,41.95,42.03,20500.0,31.9055,31.9359,31.8599,31.9207,20500.0
2010-12-30 15:00:00,42.03,42.09,41.86,41.88,64300.0,31.9207,31.9663,31.7916,31.8068,64300.0
2010-12-30 15:30:00,41.89,42.2,41.82,42.01,169700.0,31.8144,32.0498,31.7612,31.9055,169700.0
2010-12-31 09:30:00,42.05,42.06,41.81,42.01,42200.0,31.9359,31.9435,31.7536,31.9055,42200.0
2010-12-31 10:00:00,42.01,42.08,41.95,42.07,21100.0,31.9055,31.9587,31.8599,31.9511,21100.0
2010-12-31 10:30:00,42.08,42.08,41.85,41.85,13800.0,31.9587,31.9587,31.784,31.784,13800.0
2010-12-31 11:00:00,41.87,41.89,41.7,41.74,30300.0,31.7992,31.8144,31.6701,31.7005,30300.0
2010-12-31 11:30:00,41.74,41.9,41.74,41.85,14200.0,31.7005,31.822,31.7005,31.784,14200.0
2010-12-31 12:00:00,41.84,41.85,41.76,41.78,13000.0,31.7764,31.784,31.7156,31.7308,13000.0
2010-12-31 12:30:00,41.79,41.84,41.79,41.8,11300.0,31.7384,31.7764,31.7384,31.746,11300.0
2010-12-31 13:00:00,41.8,41.87,41.79,41.83,14500.0,31.746,31.7992,31.7384,31.7688,14500.0
2010-12-31 13:30:00,41.84,41.88,41.8,41.8,11900.0,31.7764,31.8068,31.746,31.746,11900.0
2010-12-31 14:00:00,41.81,41.85,41.76,41.79,14600.0,31.7536,31.784,31.7156,31.7384,14600.0
2010-12-31 14:30:00,41.79,41.89,41.77,41.83,15900.0,31.7384,31.8144,31.7232,31.7688,15900.0
2010-12-31 15:00:00,41.82,41.83,41.75,41.77,18800.0,31.7612,31.7688,31.708,31.7232,18800.0
2010-12-31 15:30:00,41.76,41.83,41.64,41.64,82000.0,31.7156,31.7688,31.6245,31.6245,82000.0
2011-01-03 09:30:00,42.27,42.32,41.88,41.99,71400.0,32.103,32.1409,31.8068,31.8903,71400.0
2011-01-03 10:00:00,41.96,42.22,41.89,42.14,74200.0,31.8675,32.065,31.8144,32.0042,74200.0
2011-01-03 10:30:00,42.14,42.46,42.1,42.32,42800.0,32.0042,32.2473,31.9739,32.1409,42800.0
2011-01-03 11:00:00,42.34,42.48,42.27,42.48,36200.0,32.1561,32.2625,32.103,32.2625,36200.0
2011-01-03 11:30:00,42.48,42.65,42.39,42.59,38900.0,32.2625,32.3916,32.1941,32.346,38900.0
2011-01-03 12:00:00,42.59,42.61,42.47,42.55,35700.0,32.346,32.3612,32.2549,32.3156,35700.0
2011-01-03 12:30:00,42.54,42.67,42.47,42.54,25600.0,32.308,32.4068,32.2549,32.308,25600.0
2011-01-03 13:00:00,42.54,42.85,42.53,42.68,102000.0,32.308,32.5435,32.3004,32.4144,102000.0
2011-01-03 13:30:00,42.67,42.78,42.65,42.78,19200.0,32.4068,32.4903,32.3916,32.4903,19200.0
2011-01-03 14:00:00,42.78,42.95,42.64,42.64,57300.0,32.4903,32.6194,32.384,32.384,57300.0
2011-01-03 14:30:00,42.65,42.77,42.64,42.65,26300.0,32.3916,32.4827,32.384,32.3916,26300.0
2011-01-03 15:00:00,42.66,42.7,42.35,42.4,69000.0,32.3992,32.4295,32.1637,32.2017,69000.0
2011-01-03 15:30:00,42.4,42.65,42.24,42.55,109900.0,32.2017,32.3916,32.0802,32.3156,109900.0
2011-01-04 09:30:00,42.61,43.4,42.4,43.35,119500.0,32.3612,32.9612,32.2017,32.9232,119500.0
2011-01-04 10:00:00,43.35,44.04,43.31,43.97,271900.0,32.9232,33.4472,32.8928,33.3941,271900.0
2011-01-04 10:30:00,43.97,44.22,43.54,43.6,167500.0,33.3941,33.5839,33.0675,33.1131,167500.0
2011-01-04 11:00:00,43.64,43.86,43.17,43.63,146500.0,33.1435,33.3105,32.7865,33.1359,146500.0
2011-01-04 11:30:00,43.57,43.79,43.27,43.45,117900.0,33.0903,33.2574,32.8624,32.9992,117900.0
2011-01-04 12:00:00,43.42,43.79,43.09,43.75,166300.0,32.9764,33.2574,32.7257,33.227,166300.0
2011-01-04 12:30:00,43.78,43.79,43.6,43.72,134000.0,33.2498,33.2574,33.1131,33.2042,134000.0
2011-01-04 13:00:00,43.69,44.56,43.64,44.44,180000.0,33.1814,33.8422,33.1435,33.751,180000.0
2011-01-04 13:30:00,44.44,44.95,44.4,44.72,195000.0,33.751,34.1384,33.7207,33.9637,195000.0
2011-01-04 14:00:00,44.7,45.35,44.67,45.31,146000.0,33.9485,34.4422,33.9257,34.4118,146000.0
2011-01-04 14:30:00,45.3,45.37,44.66,44.69,248900.0,34.4042,34.4573,33.9181,33.9409,248900.0
2011-01-04 15:00:00,44.67,45.29,44.56,45.27,243800.0,33.9257,34.3966,33.8422,34.3814,243800.0
2011-01-04 15:30:00,45.27,46.19,45.12,46.12,428000.0,34.3814,35.0801,34.2675,35.0269,428000.0
2011-01-05 09:30:00,45.98,45.98,45.19,45.56,211200.0,34.9206,34.9206,34.3206,34.6016,211200.0
2011-01-05 10:00:00,45.58,46.07,45.13,45.14,151700.0,34.6168,34.989,34.2751,34.2827,151700.0
2011-01-05 10:30:00,45.14,45.47,45.12,45.18,101400.0,34.2827,34.5333,34.2675,34.313,101400.0
2011-01-05 11:00:00,45.16,45.79,45.16,45.71,104100.0,34.2979,34.7763,34.2979,34.7156,104100.0
2011-01-05 11:30:00,45.7,46.05,45.68,45.84,65900.0,34.708,34.9738,34.6928,34.8143,65900.0
2011-01-05 12:00:00,45.79,45.98,45.51,45.67,93400.0,34.7763,34.9206,34.5637,34.6852,93400.0
2011-01-05 12:30:00,45.66,45.8,45.56,45.6,44000.0,34.6776,34.7839,34.6016,34.632,44000.0
2011-01-05 13:00:00,45.6,45.9,45.46,45.81,46500.0,34.632,34.8599,34.5257,34.7915,46500.0
2011-01-05 13:30:00,45.8,45.81,45.62,45.73,50700.0,34.7839,34.7915,34.6472,34.7308,50700.0
2011-01-05 14:00:00,45.72,45.8,45.65,45.66,45000.0,34.7232,34.7839,34.67,34.6776,45000.0
2011-01-05 14:30:00,45.67,45.8,45.66,45.71,43100.0,34.6852,34.7839,34.6776,34.7156,43100.0
2011-01-05 15:00:00,45.73,45.83,45.69,45.76,82700.0,34.7308,34.8067,34.7004,34.7535,82700.0
2011-01-05 15:30:00,45.76,45.81,45.59,45.6,110600.0,34.7535,34.7915,34.6244,34.632,110600.0
2011-01-06 09:30:00,45.77,46.3,45.6,46.12,78400.0,34.7611,35.1637,34.632,35.0269,78400.0
2011-01-06 10:00:00,46.11,46.98,46.11,46.91,155700.0,35.0194,35.6801,35.0194,35.6269,155700.0
2011-01-06 10:30:00,46.89,47.32,46.33,46.42,111100.0,35.6117,35.9383,35.1864,35.2548,111100.0
2011-01-06 11:00:00,46.42,46.74,45.95,46.72,82600.0,35.2548,35.4978,34.8978,35.4826,82600.0
2011-01-06 11:30:00,46.72,46.8,46.58,46.71,73600.0,35.4826,35.5434,35.3763,35.475,73600.0
2011-01-06 12:00:00,46.7,46.74,46.44,46.45,38600.0,35.4674,35.4978,35.27,35.2776,38600.0
2011-01-06 12:30:00,46.47,46.54,46.33,46.33,33300.0,35.2928,35.3459,35.1864,35.1864,33300.0
2011-01-06 13:00:00,46.34,46.41,46.19,46.35,42100.0,35.194,35.2472,35.0801,35.2016,42100.0
2011-01-06 13:30:00,46.4,46.73,46.39,46.69,28200.0,35.2396,35.4902,35.232,35.4598,28200.0
2011-01-06 14:00:00,46.72,47.2,46.58,47.18,107200.0,35.4826,35.8472,35.3763,35.832,107200.0
2011-01-06 14:30:00,47.18,47.4,47.08,47.17,74400.0,35.832,35.9991,35.756,35.8244,74400.0
2011-01-06 15:00:00,47.17,47.28,46.99,47.0,63000.0,35.8244,35.9079,35.6877,35.6953,63000.0
2011-01-06 15:30:00,46.99,46.99,46.66,46.85,127600.0,35.6877,35.6877,35.4371,35.5814,127600.0
2011-01-07 09:30:00,47.47,47.74,46.47,46.99,139300.0,36.0522,36.2573,35.2928,35.6877,139300.0
2011-01-07 10:00:00,46.93,47.6,46.9,47.29,113400.0,35.6421,36.151,35.6193,35.9155,113400.0
2011-01-07 10:30:00,47.32,47.35,46.89,47.1,64200.0,35.9383,35.9611,35.6117,35.7712,64200.0
2011-01-07 11:00:00,47.08,47.08,46.57,46.6,56300.0,35.756,35.756,35.3687,35.3915,56300.0
2011-01-07 11:30:00,46.61,46.62,46.32,46.56,64100.0,35.3991,35.4067,35.1788,35.3611,64100.0
2011-01-07 12:00:00,46.55,46.55,46.04,46.04,51500.0,35.3535,35.3535,34.9662,34.9662,51500.0
2011-01-07 12:30:00,46.03,46.13,45.61,45.9,119000.0,34.9586,35.0345,34.6396,34.8599,119000.0
2011-01-07 13:00:00,45.94,46.22,45.79,46.1,37200.0,34.8902,35.1029,34.7763,35.0118,37200.0
2011-01-07 13:30:00,46.12,46.34,46.08,46.21,97800.0,35.0269,35.194,34.9966,35.0953,97800.0
2011-01-07 14:00:00,46.23,46.6,46.22,46.56,62800.0,35.1105,35.3915,35.1029,35.3611,62800.0
2011-01-07 14:30:00,46.56,46.75,46.45,46.63,69500.0,35.3611,35.5054,35.2776,35.4143,69500.0
2011-01-07 15:00:00,46.61,46.84,46.55,46.65,65600.0,35.3991,35.5738,35.3535,35.4295,65600.0
2011-01-07 15:30:00,46.66,46.93,46.66,46.9,95400.0,35.4371,35.6421,35.4371,35.6193,95400.0
2011-01-10 09:30:00,46.9,46.99,45.5,45.51,169500.0,35.6962,35.7647,34.6306,34.6383,169500.0
2011-01-10 10:00:00,45.56,45.74,45.16,45.44,126800.0,34.6763,34.8133,34.3719,34.585,126800.0
2011-01-10 10:30:00,45.41,45.6,45.25,45.29,57900.0,34.5621,34.7068,34.4404,34.4708,57900.0
2011-01-10 11:00:00,45.29,45.41,45.1,45.22,72400.0,34.4708,34.5621,34.3262,34.4175,72400.0
2011-01-10 11:30:00,45.21,45.49,45.11,45.44,49900.0,34.4099,34.623,34.3338,34.585,49900.0
2011-01-10 12:00:00,45.5,45.59,45.15,45.52,75600.0,34.6306,34.6991,34.3643,34.6459,75600.0
2011-01-10 12:30:00,45.51,45.9,45.33,45.83,66400.0,34.6383,34.9351,34.5013,34.8818,66400.0
2011-01-10 13:00:00,45.86,46.26,45.86,46.26,40900.0,34.9046,35.2091,34.9046,35.2091,40900.0
2011-01-10 13:30:00,46.22,46.3,46.11,46.11,39000.0,35.1786,35.2395,35.0949,35.0949,39000.0
2011-01-10 14:00:00,46.1,46.17,46.0,46.14,29600.0,35.0873,35.1406,35.0112,35.1178,29600.0
2011-01-10 14:30:00,46.17,46.37,46.15,46.29,28400.0,35.1406,35.2928,35.1254,35.2319,28400.0
2011-01-10 15:00:00,46.29,46.47,46.22,46.45,37000.0,35.2319,35.3689,35.1786,35.3537,37000.0
2011-01-10 15:30:00,46.46,46.46,46.26,46.34,78800.0,35.3613,35.3613,35.2091,35.27,78800.0
2011-01-11 09:30:00,46.69,46.78,46.11,46.13,101600.0,35.5364,35.6049,35.0949,35.1101,101600.0
2011-01-11 10:00:00,46.13,46.15,45.87,46.15,67300.0,35.1101,35.1254,34.9123,35.1254,67300.0
2011-01-11 10:30:00,46.15,46.19,45.98,46.11,63200.0,35.1254,35.1558,34.996,35.0949,63200.0
2011-01-11 11:00:00,46.09,46.14,45.98,45.98,30100.0,35.0797,35.1178,34.996,34.996,30100.0
2011-01-11 11:30:00,46.0,46.04,45.8,45.86,46700.0,35.0112,35.0416,34.859,34.9046,46700.0
2011-01-11 12:00:00,45.86,46.0,45.79,46.0,30100.0,34.9046,35.0112,34.8514,35.0112,30100.0
2011-01-11 12:30:00,46.0,46.3,46.0,46.21,32900.0,35.0112,35.2395,35.0112,35.171,32900.0
2011-01-11 13:00:00,46.21,46.22,45.95,46.03,31800.0,35.171,35.1786,34.9731,35.034,31800.0
2011-01-11 13:30:00,46.03,46.07,45.75,45.78,47000.0,35.034,35.0645,34.8209,34.8438,47000.0
2011-01-11 14:00:00,45.77,45.96,45.61,45.96,32800.0,34.8361,34.9808,34.7144,34.9808,32800.0
2011-01-11 14:30:00,45.97,46.04,45.83,46.04,23800.0,34.9884,35.0416,34.8818,35.0416,23800.0
2011-01-11 15:00:00,46.02,46.07,45.79,45.9,45400.0,35.0264,35.0645,34.8514,34.9351,45400.0
2011-01-11 15:30:00,45.93,46.0,45.73,45.81,93400.0,34.9579,35.0112,34.8057,34.8666,93400.0
2011-01-12 09:30:00,46.19,46.19,45.27,45.74,103000.0,35.1558,35.1558,34.4556,34.8133,103000.0
2011-01-12 10:00:00,45.76,45.85,45.5,45.52,72700.0,34.8285,34.897,34.6306,34.6459,72700.0
2011-01-12 10:30:00,45.53,45.65,45.35,45.41,61500.0,34.6535,34.7448,34.5165,34.5621,61500.0
2011-01-12 11:00:00,45.41,45.57,45.35,45.38,76500.0,34.5621,34.6839,34.5165,34.5393,76500.0
2011-01-12 11:30:00,45.4,45.41,45.3,45.32,82300.0,34.5545,34.5621,34.4784,34.4936,82300.0
2011-01-12 12:00:00,45.32,45.37,45.07,45.12,96500.0,34.4936,34.5317,34.3034,34.3414,96500.0
2011-01-12 12:30:00,45.11,45.23,44.99,45.18,92000.0,34.3338,34.4251,34.2425,34.3871,92000.0
2011-01-12 13:00:00,45.17,45.19,45.03,45.12,34200.0,34.3795,34.3947,34.2729,34.3414,34200.0
2011-01-12 13:30:00,45.13,45.5,45.12,45.45,47900.0,34.349,34.6306,34.3414,34.5926,47900.0
2011-01-12 14:00:00,45.47,45.55,45.37,45.45,37800.0,34.6078,34.6687,34.5317,34.5926,37800.0
2011-01-12 14:30:00,45.44,45.46,45.2,45.27,57100.0,34.585,34.6002,34.4023,34.4556,57100.0
2011-01-12 15:00:00,45.29,45.43,45.1,45.16,80900.0,34.4708,34.5774,34.3262,34.3719,80900.0
2011-01-12 15:30:00,45.18,45.3,45.05,45.17,164000.0,34.3871,34.4784,34.2881,34.3795,164000.0
2011-01-13 09:30:00,45.05,45.13,43.5,44.15,333300.0,34.2881,34.349,33.1084,33.6031,333300.0
2011-01-13 10:00:00,44.15,44.87,44.09,44.81,95000.0,33.6031,34.1511,33.5575,34.1055,95000.0
2011-01-13 10:30:00,44.78,45.19,44.71,45.08,120100.0,34.0826,34.3947,34.0294,34.311,120100.0
2011-01-13 11:00:00,45.09,45.16,44.6,44.82,98400.0,34.3186,34.3719,33.9456,34.1131,98400.0
2011-01-13 11:30:00,44.83,45.22,44.82,45.03,59300.0,34.1207,34.4175,34.1131,34.2729,59300.0
2011-01-13 12:00:00,45.02,45.26,45.02,45.26,38900.0,34.2653,34.448,34.2653,34.448,38900.0
2011-01-13 12:30:00,45.24,45.39,45.21,45.3,43500.0,34.4328,34.5469,34.4099,34.4784,43500.0
2011-01-13 13:00:00,45.29,45.68,45.24,45.53,57700.0,34.4708,34.7676,34.4328,34.6535,57700.0
2011-01-13 13:30:00,45.6,45.69,45.52,45.56,31500.0,34.7068,34.7753,34.6459,34.6763,31500.0
2011-01-13 14:00:00,45.56,45.62,45.25,45.27,49200.0,34.6763,34.722,34.4404,34.4556,49200.0
2011-01-13 14:30:00,45.28,48.35,45.21,48.11,817600.0,34.4632,36.7998,34.4099,36.6172,817600.0
2011-01-13 15:00:00,48.11,48.28,47.4,47.85,360000.0,36.6172,36.7465,36.0768,36.4193,360000.0
2011-01-13 15:30:00,47.82,48.03,47.68,47.98,266900.0,36.3964,36.5563,36.2899,36.5182,266900.0
2011-01-14 09:30:00,49.21,49.89,47.86,48.38,408600.0,37.4544,37.9719,36.4269,36.8227,408600.0
2011-01-14 10:00:00,48.43,48.77,47.46,47.46,193200.0,36.8607,37.1195,36.1224,36.1224,193200.0
2011-01-14 10:30:00,47.47,47.71,47.01,47.05,178200.0,36.13,36.3127,35.7799,35.8104,178200.0
2011-01-14 11:00:00,47.07,47.64,47.01,47.37,121600.0,35.8256,36.2594,35.7799,36.0539,121600.0
2011-01-14 11:30:00,47.39,47.99,47.36,47.66,120900.0,36.0692,36.5258,36.0463,36.2747,120900.0
2011-01-14 12:00:00,47.68,47.8,47.38,47.67,65800.0,36.2899,36.3812,36.0615,36.2823,65800.0
2011-01-14 12:30:00,47.69,47.88,47.48,47.63,185400.0,36.2975,36.4421,36.1377,36.2518,185400.0
2011-01-14 13:00:00,47.66,47.69,47.45,47.58,59300.0,36.2747,36.2975,36.1148,36.2138,59300.0
2011-01-14 13:30:00,47.57,47.59,47.41,47.41,56000.0,36.2062,36.2214,36.0844,36.0844,56000.0
2011-01-14 14:00:00,47.43,47.56,47.21,47.22,75300.0,36.0996,36.1985,35.9321,35.9398,75300.0
2011-01-14 14:30:00,47.21,47.41,47.15,47.38,42700.0,35.9321,36.0844,35.8865,36.0615,42700.0
2011-01-14 15:00:00,47.38,47.66,47.35,47.41,85500.0,36.0615,36.2747,36.0387,36.0844,85500.0
2011-01-14 15:30:00,47.42,47.83,47.42,47.8,196000.0,36.092,36.404,36.092,36.3812,196000.0
2011-01-18 09:30:00,47.92,48.43,47.83,48.32,105400.0,36.4725,36.8607,36.404,36.777,105400.0
2011-01-18 10:00:00,48.34,48.93,48.21,48.78,130700.0,36.7922,37.2413,36.6933,37.1271,130700.0
2011-01-18 10:30:00,48.81,49.08,48.77,48.88,130800.0,37.1499,37.3554,37.1195,37.2032,130800.0
2011-01-18 11:00:00,48.91,49.36,48.62,49.31,113900.0,37.226,37.5685,37.0053,37.5305,113900.0
2011-01-18 11:30:00,49.32,49.89,49.27,49.77,114600.0,37.5381,37.9719,37.5,37.8806,114600.0
2011-01-18 12:00:00,49.75,49.89,49.72,49.83,105300.0,37.8654,37.9719,37.8425,37.9263,105300.0
2011-01-18 12:30:00,49.84,49.86,49.55,49.68,75400.0,37.9339,37.9491,37.7132,37.8121,75400.0
2011-01-18 13:00:00,49.69,49.78,49.6,49.75,62700.0,37.8197,37.8882,37.7512,37.8654,62700.0
2011-01-18 13:30:00,49.78,49.86,49.51,49.81,107200.0,37.8882,37.9491,37.6827,37.911,107200.0
2011-01-18 14:00:00,49.81,49.82,49.62,49.77,43200.0,37.911,37.9187,37.7664,37.8806,43200.0
2011-01-18 14:30:00,49.77,49.8,49.39,49.46,66100.0,37.8806,37.9034,37.5914,37.6447,66100.0
2011-01-18 15:00:00,49.46,49.57,49.32,49.52,63500.0,37.6447,37.7284,37.5381,37.6903,63500.0
2011-01-18 15:30:00,49.52,49.72,49.51,49.7,147900.0,37.6903,37.8425,37.6827,37.8273,147900.0
2011-01-19 09:30:00,50.76,51.03,49.07,49.41,291200.0,38.6341,38.8396,37.3478,37.6066,291200.0
2011-01-19 10:00:00,49.42,50.24,49.3,49.88,182200.0,37.6142,38.2383,37.5229,37.9643,182200.0
2011-01-19 10:30:00,49.88,49.98,49.2,49.61,146000.0,37.9643,38.0404,37.4468,37.7588,146000.0
2011-01-19 11:00:00,49.56,49.69,49.22,49.41,83800.0,37.7208,37.8197,37.462,37.6066,83800.0
2011-01-19 11:30:00,49.4,49.7,49.39,49.5,106300.0,37.599,37.8273,37.5914,37.6751,106300.0
2011-01-19 12:00:00,49.55,49.6,49.21,49.21,104900.0,37.7132,37.7512,37.4544,37.4544,104900.0
2011-01-19 12:30:00,49.19,49.31,49.02,49.09,88700.0,37.4392,37.5305,37.3098,37.363,88700.0
2011-01-19 13:00:00,49.14,49.41,48.92,49.39,53900.0,37.4011,37.6066,37.2337,37.5914,53900.0
2011-01-19 13:30:00,49.38,49.41,49.08,49.16,34300.0,37.5838,37.6066,37.3554,37.4163,34300.0
2011-01-19 14:00:00,49.19,49.3,49.03,49.1,48300.0,37.4392,37.5229,37.3174,37.3707,48300.0
2011-01-19 14:30:00,49.08,49.15,49.0,49.1,88400.0,37.3554,37.4087,37.2945,37.3707,88400.0
2011-01-19 15:00:00,49.09,49.2,48.96,49.15,130200.0,37.363,37.4468,37.2641,37.4087,130200.0
2011-01-19 15:30:00,49.15,49.17,48.83,48.9,156700.0,37.4087,37.4239,37.1652,37.2184,156700.0
2011-01-20 09:30:00,48.5,48.75,47.66,48.13,224900.0,36.914,37.1043,36.2747,36.6324,224900.0
2011-01-20 10:00:00,48.12,48.36,47.32,47.79,106100.0,36.6248,36.8074,36.0159,36.3736,106100.0
2011-01-20 10:30:00,47.75,47.85,46.44,46.47,159100.0,36.3432,36.4193,35.3461,35.3689,159100.0
2011-01-20 11:00:00,46.51,47.35,46.49,47.01,91400.0,35.3994,36.0387,35.3841,35.7799,91400.0
2011-01-20 11:30:00,47.01,47.3,46.84,47.25,94300.0,35.7799,36.0007,35.6505,35.9626,94300.0
2011-01-20 12:00:00,47.27,47.45,47.1,47.34,70000.0,35.9778,36.1148,35.8484,36.0311,70000.0
2011-01-20 12:30:00,47.29,47.4,47.14,47.21,53400.0,35.993,36.0768,35.8789,35.9321,53400.0
2011-01-20 13:00:00,47.21,47.22,46.97,47.01,41400.0,35.9321,35.9398,35.7495,35.7799,41400.0
2011-01-20 13:30:00,47.0,47.05,46.82,46.98,40400.0,35.7723,35.8104,35.6353,35.7571,40400.0
2011-01-20 14:00:00,47.0,47.42,46.85,47.37,65200.0,35.7723,36.092,35.6581,36.0539,65200.0
2011-01-20 14:30:00,47.38,47.82,47.35,47.75,65900.0,36.0615,36.3964,36.0387,36.3432,65900.0
2011-01-20 15:00:00,47.77,47.79,47.37,47.42,54400.0,36.3584,36.3736,36.0539,36.092,54400.0
2011-01-20 15:30:00,47.41,47.65,47.37,47.56,103100.0,36.0844,36.267,36.0539,36.1985,103100.0
2011-01-21 09:30:00,47.8,48.37,47.39,47.9,147100.0,36.3812,36.815,36.0692,36.4573,147100.0
2011-01-21 10:00:00,47.93,48.01,47.27,47.33,78300.0,36.4802,36.541,35.9778,36.0235,78300.0
2011-01-21 10:30:00,47.3,47.35,46.9,47.0,116400.0,36.0007,36.0387,35.6962,35.7723,116400.0
2011-01-21 11:00:00,46.98,47.19,46.93,47.03,110000.0,35.7571,35.9169,35.719,35.7951,110000.0
2011-01-21 11:30:00,47.05,47.23,46.99,47.13,78200.0,35.8104,35.9474,35.7647,35.8713,78200.0
2011-01-21 12:00:00,47.11,47.11,46.9,47.0,42700.0,35.856,35.856,35.6962,35.7723,42700.0
2011-01-21 12:30:00,47.0,47.03,46.8,47.01,34900.0,35.7723,35.7951,35.6201,35.7799,34900.0
2011-01-21 13:00:00,47.0,47.23,46.85,47.22,24300.0,35.7723,35.9474,35.6581,35.9398,24300.0
2011-01-21 13:30:00,47.22,47.23,46.93,46.97,31800.0,35.9398,35.9474,35.719,35.7495,31800.0
2011-01-21 14:00:00,46.96,47.02,46.64,46.79,86100.0,35.7419,35.7875,35.4983,35.6125,86100.0
2011-01-21 14:30:00,46.8,46.99,46.8,46.98,53200.0,35.6201,35.7647,35.6201,35.7571,53200.0
2011-01-21 15:00:00,46.99,47.2,46.98,47.04,49600.0,35.7647,35.9245,35.7571,35.8028,49600.0
2011-01-21 15:30:00,47.04,47.11,46.92,47.01,124700.0,35.8028,35.856,35.7114,35.7799,124700.0
2011-01-24 09:30:00,48.56,48.57,47.09,47.63,92500.0,36.9597,36.9673,35.8408,36.2518,92500.0
2011-01-24 10:00:00,47.63,47.7,47.5,47.63,80100.0,36.2518,36.3051,36.1529,36.2518,80100.0
2011-01-24 10:30:00,47.62,47.72,47.53,47.57,69300.0,36.2442,36.3203,36.1757,36.2062,69300.0
2011-01-24 11:00:00,47.57,47.72,47.39,47.52,69400.0,36.2062,36.3203,36.0692,36.1681,69400.0
2011-01-24 11:30:00,47.55,47.64,47.32,47.38,75100.0,36.1909,36.2594,36.0159,36.0615,75100.0
2011-01-24 12:00:00,47.39,47.5,47.28,47.39,39200.0,36.0692,36.1529,35.9854,36.0692,39200.0
2011-01-24 12:30:00,47.36,47.68,47.31,47.55,20400.0,36.0463,36.2899,36.0083,36.1909,20400.0
2011-01-24 13:00:00,47.56,47.94,47.55,47.85,35700.0,36.1985,36.4878,36.1909,36.4193,35700.0
2011-01-24 13:30:00,47.84,48.03,47.81,47.9,38300.0,36.4117,36.5563,36.3888,36.4573,38300.0
2011-01-24 14:00:00,47.89,47.94,47.8,47.82,25900.0,36.4497,36.4878,36.3812,36.3964,25900.0
2011-01-24 14:30:00,47.82,47.89,47.8,47.88,27400.0,36.3964,36.4497,36.3812,36.4421,27400.0
2011-01-24 15:00:00,47.87,47.87,47.57,47.6,56900.0,36.4345,36.4345,36.2062,36.229,56900.0
2011-01-24 15:30:00,47.6,47.79,47.58,47.68,132000.0,36.229,36.3736,36.2138,36.2899,132000.0
2011-01-25 09:30:00,47.67,47.94,47.03,47.43,72100.0,36.2823,36.4878,35.7951,36.0996,72100.0
2011-01-25 10:00:00,47.44,47.6,47.1,47.23,61300.0,36.1072,36.229,35.8484,35.9474,61300.0
2011-01-25 10:30:00,47.21,47.39,47.1,47.38,63200.0,35.9321,36.0692,35.8484,36.0615,63200.0
2011-01-25 11:00:00,47.37,47.43,46.96,47.12,80800.0,36.0539,36.0996,35.7419,35.8636,80800.0
2011-01-25 11:30:00,47.11,47.14,47.02,47.04,35400.0,35.856,35.8789,35.7875,35.8028,35400.0
2011-01-25 12:00:00,47.07,47.43,47.07,47.38,25900.0,35.8256,36.0996,35.8256,36.0615,25900.0
2011-01-25 12:30:00,47.37,47.48,47.23,47.23,46700.0,36.0539,36.1377,35.9474,35.9474,46700.0
2011-01-25 13:00:00,47.24,47.24,47.09,47.15,31800.0,35.955,35.955,35.8408,35.8865,31800.0
2011-01-25 13:30:00,47.14,47.23,47.09,47.11,19200.0,35.8789,35.9474,35.8408,35.856,19200.0
2011-01-25 14:00:00,47.09,47.16,46.76,46.78,54800.0,35.8408,35.8941,35.5896,35.6049,54800.0
2011-01-25 14:30:00,46.8,46.96,46.72,46.78,45200.0,35.6201,35.7419,35.5592,35.6049,45200.0
2011-01-25 15:00:00,46.82,47.06,46.8,47.0,52900.0,35.6353,35.818,35.6201,35.7723,52900.0
2011-01-25 15:30:00,47.01,47.31,46.94,47.31,93500.0,35.7799,36.0083,35.7266,36.0083,93500.0
2011-01-26 09:30:00,47.5,47.65,47.25,47.43,66400.0,36.1529,36.267,35.9626,36.0996,66400.0
2011-01-26 10:00:00,47.52,47.95,47.49,47.95,60900.0,36.1681,36.4954,36.1453,36.4954,60900.0
2011-01-26 10:30:00,47.94,48.33,47.83,47.96,68100.0,36.4878,36.7846,36.404,36.503,68100.0
2011-01-26 11:00:00,47.92,48.12,47.88,47.98,42600.0,36.4725,36.6248,36.4421,36.5182,42600.0
2011-01-26 11:30:00,47.97,48.25,47.85,48.25,23300.0,36.5106,36.7237,36.4193,36.7237,23300.0
2011-01-26 12:00:00,48.25,48.73,48.19,48.58,101100.0,36.7237,37.089,36.678,36.9749,101100.0
2011-01-26 12:30:00,48.57,48.7,48.39,48.49,59200.0,36.9673,37.0662,36.8303,36.9064,59200.0
2011-01-26 13:00:00,48.49,48.64,48.43,48.64,21100.0,36.9064,37.0205,36.8607,37.0205,21100.0
2011-01-26 13:30:00,48.64,48.83,48.64,48.74,65200.0,37.0205,37.1652,37.0205,37.0967,65200.0
2011-01-26 14:00:00,48.72,48.74,48.5,48.62,77700.0,37.0814,37.0967,36.914,37.0053,77700.0
2011-01-26 14:30:00,48.6,48.74,48.51,48.7,38500.0,36.9901,37.0967,36.9216,37.0662,38500.0
2011-01-26 15:00:00,48.7,48.9,48.63,48.79,65000.0,37.0662,37.2184,37.0129,37.1347,65000.0
2011-01-26 15:30:00,48.79,48.82,48.63,48.66,132100.0,37.1347,37.1575,37.0129,37.0358,132100.0
2011-01-27 09:30:00,49.0,49.0,48.25,48.6,83900.0,37.2945,37.2945,36.7237,36.9901,83900.0
2011-01-27 10:00:00,48.59,48.71,48.28,48.5,38700.0,36.9825,37.0738,36.7465,36.914,38700.0
2011-01-27 10:30:00,48.46,48.84,48.4,48.72,31300.0,36.8835,37.1728,36.8379,37.0814,31300.0
2011-01-27 11:00:00,48.72,48.73,48.29,48.35,33100.0,37.0814,37.089,36.7542,36.7998,33100.0
2011-01-27 11:30:00,48.35,48.51,48.3,48.51,24900.0,36.7998,36.9216,36.7618,36.9216,24900.0
2011-01-27 12:00:00,48.47,48.7,48.43,48.51,17100.0,36.8912,37.0662,36.8607,36.9216,17100.0
2011-01-27 12:30:00,48.5,48.8,48.5,48.8,22100.0,36.914,37.1423,36.914,37.1423,22100.0
2011-01-27 13:00:00,48.76,48.8,48.63,48.63,22500.0,37.1119,37.1423,37.0129,37.0129,22500.0
2011-01-27 13:30:00,48.62,48.63,48.52,48.58,25900.0,37.0053,37.0129,36.9292,36.9749,25900.0
2011-01-27 14:00:00,48.57,48.63,48.51,48.51,28500.0,36.9673,37.0129,36.9216,36.9216,28500.0
2011-01-27 14:30:00,48.51,48.77,48.51,48.7,20300.0,36.9216,37.1195,36.9216,37.0662,20300.0
2011-01-27 15:00:00,48.7,48.72,48.59,48.71,28000.0,37.0662,37.0814,36.9825,37.0738,28000.0
2011-01-27 15:30:00,48.7,48.72,48.53,48.53,52700.0,37.0662,37.0814,36.9368,36.9368,52700.0
2011-01-28 09:30:00,48.4,48.62,48.17,48.31,46500.0,36.8379,37.0053,36.6628,36.7694,46500.0
2011-01-28 10:00:00,48.31,48.31,47.88,47.92,94300.0,36.7694,36.7694,36.4421,36.4725,94300.0
2011-01-28 10:30:00,47.92,48.05,47.69,47.84,51300.0,36.4725,36.5715,36.2975,36.4117,51300.0
2011-01-28 11:00:00,47.82,48.05,47.63,47.92,55700.0,36.3964,36.5715,36.2518,36.4725,55700.0
2011-01-28 11:30:00,47.91,47.92,47.15,47.29,68400.0,36.4649,36.4725,35.8865,35.993,68400.0
2011-01-28 12:00:00,47.27,47.46,47.0,47.2,38800.0,35.9778,36.1224,35.7723,35.9245,38800.0
2011-01-28 12:30:00,47.2,47.7,47.17,47.61,44600.0,35.9245,36.3051,35.9017,36.2366,44600.0
2011-01-28 13:00:00,47.65,47.65,47.15,47.15,25000.0,36.267,36.267,35.8865,35.8865,25000.0
2011-01-28 13:30:00,47.22,47.32,47.06,47.32,27000.0,35.9398,36.0159,35.818,36.0159,27000.0
2011-01-28 14:00:00,47.35,47.39,47.25,47.36,21200.0,36.0387,36.0692,35.9626,36.0463,21200.0
2011-01-28 14:30:00,47.33,47.43,47.29,47.38,27900.0,36.0235,36.0996,35.993,36.0615,27900.0
2011-01-28 15:00:00,47.41,47.43,47.16,47.19,39200.0,36.0844,36.0996,35.8941,35.9169,39200.0
2011-01-28 15:30:00,47.18,47.39,47.16,47.29,96700.0,35.9093,36.0692,35.8941,35.993,96700.0
2011-01-31 09:30:00,47.05,47.2,46.33,46.62,130900.0,35.8104,35.9245,35.2624,35.4831,130900.0
2011-01-31 10:00:00,46.61,47.0,46.6,46.93,58200.0,35.4755,35.7723,35.4679,35.719,58200.0
2011-01-31 10:30:00,46.92,47.19,46.8,47.12,85600.0,35.7114,35.9169,35.6201,35.8636,85600.0
2011-01-31 11:00:00,47.12,47.48,47.11,47.45,54500.0,35.8636,36.1377,35.856,36.1148,54500.0
2011-01-31 11:30:00,47.45,48.64,47.25,48.64,371800.0,36.1148,37.0205,35.9626,37.0205,371800.0
2011-01-31 12:00:00,48.62,48.85,48.59,48.82,83100.0,37.0053,37.1804,36.9825,37.1575,83100.0
2011-01-31 12:30:00,48.83,48.94,48.65,48.91,50300.0,37.1652,37.2489,37.0282,37.226,50300.0
2011-01-31 13:00:00,48.91,48.96,48.58,48.74,48200.0,37.226,37.2641,36.9749,37.0967,48200.0
2011-01-31 13:30:00,48.77,48.87,48.59,48.66,37200.0,37.1195,37.1956,36.9825,37.0358,37200.0
2011-01-31 14:00:00,48.63,48.67,48.31,48.31,57800.0,37.0129,37.0434,36.7694,36.7694,57800.0
2011-01-31 14:30:00,48.32,48.51,48.15,48.34,69400.0,36.777,36.9216,36.6476,36.7922,69400.0
2011-01-31 15:00:00,48.34,48.47,48.21,48.24,52100.0,36.7922,36.8912,36.6933,36.7161,52100.0
2011-01-31 15:30:00,48.24,48.44,48.15,48.15,151200.0,36.7161,36.8683,36.6476,36.6476,151200.0
2011-02-01 09:30:00,48.55,48.77,48.15,48.63,129900.0,36.952,37.1195,36.6476,37.0129,129900.0
2011-02-01 10:00:00,48.55,49.18,48.45,49.09,122500.0,36.952,37.4315,36.8759,37.363,122500.0
2011-02-01 10:30:00,49.08,49.78,49.05,49.74,114600.0,37.3554,37.8882,37.3326,37.8578,114600.0
2011-02-01 11:00:00,49.77,50.0,49.23,49.34,83700.0,37.8806,38.0557,37.4696,37.5533,83700.0
2011-02-01 11:30:00,49.34,49.86,49.26,49.65,59100.0,37.5533,37.9491,37.4924,37.7893,59100.0
2011-02-01 12:00:00,49.66,49.87,49.54,49.71,57800.0,37.7969,37.9567,37.7055,37.8349,57800.0
2011-02-01 12:30:00,49.71,49.98,49.71,49.98,61400.0,37.8349,38.0404,37.8349,38.0404,61400.0
2011-02-01 13:00:00,49.94,50.0,49.72,49.77,41200.0,38.01,38.0557,37.8425,37.8806,41200.0
2011-02-01 13:30:00,49.78,49.87,49.7,49.71,52300.0,37.8882,37.9567,37.8273,37.8349,52300.0
2011-02-01 14:00:00,49.73,49.75,49.5,49.65,68900.0,37.8502,37.8654,37.6751,37.7893,68900.0
2011-02-01 14:30:00,49.65,49.99,49.65,49.84,122700.0,37.7893,38.048,37.7893,37.9339,122700.0
2011-02-01 15:00:00,49.84,49.96,49.82,49.94,61200.0,37.9339,38.0252,37.9187,38.01,61200.0
2011-02-01 15:30:00,49.94,50.19,49.92,49.98,174600.0,38.01,38.2003,37.9948,38.0404,174600.0
2011-02-02 09:30:00,50.0,50.78,49.95,50.53,103600.0,38.0557,38.6493,38.0176,38.459,103600.0
2011-02-02 10:00:00,50.5,50.51,49.78,50.17,120500.0,38.4362,38.4438,37.8882,38.185,120500.0
2011-02-02 10:30:00,50.06,50.15,49.8,49.83,49200.0,38.1013,38.1698,37.9034,37.9263,49200.0
2011-02-02 11:00:00,49.8,49.81,49.56,49.57,56600.0,37.9034,37.911,37.7208,37.7284,56600.0
2011-02-02 11:30:00,49.57,49.65,49.53,49.59,57700.0,37.7284,37.7893,37.6979,37.7436,57700.0
2011-02-02 12:00:00,49.6,49.62,49.28,49.4,69200.0,37.7512,37.7664,37.5077,37.599,69200.0
2011-02-02 12:30:00,49.38,49.59,49.38,49.59,17000.0,37.5838,37.7436,37.5838,37.7436,17000.0
2011-02-02 13:00:00,49.59,49.6,49.48,49.48,21200.0,37.7436,37.7512,37.6599,37.6599,21200.0
2011-02-02 13:30:00,49.5,49.56,49.45,49.49,25100.0,37.6751,37.7208,37.637,37.6675,25100.0
2011-02-02 14:00:00,49.49,49.52,49.39,49.44,45600.0,37.6675,37.6903,37.5914,37.6294,45600.0
2011-02-02 14:30:00,49.45,49.45,49.26,49.27,57700.0,37.637,37.637,37.4924,37.5,57700.0
2011-02-02 15:00:00,49.29,49.51,49.27,49.3,60400.0,37.5153,37.6827,37.5,37.5229,60400.0
2011-02-02 15:30:00,49.3,49.47,49.27,49.35,68000.0,37.5229,37.6523,37.5,37.5609,68000.0
2011-02-03 09:30:00,49.17,49.76,48.75,49.4,89200.0,37.4239,37.873,37.1043,37.599,89200.0
2011-02-03 10:00:00,49.43,49.46,48.81,49.05,43500.0,37.6218,37.6447,37.1499,37.3326,43500.0
2011-02-03 10:30:00,49.05,49.17,48.87,48.99,48900.0,37.3326,37.4239,37.1956,37.2869,48900.0
2011-02-03 11:00:00,48.98,49.01,48.78,48.85,21600.0,37.2793,37.3022,37.1271,37.1804,21600.0
2011-02-03 11:30:00,48.87,49.16,48.87,49.11,17100.0,37.1956,37.4163,37.1956,37.3783,17100.0
2011-02-03 12:00:00,49.11,49.12,48.95,48.99,18700.0,37.3783,37.3859,37.2565,37.2869,18700.0
2011-02-03 12:30:00,49.0,49.01,48.86,48.94,11900.0,37.2945,37.3022,37.188,37.2489,11900.0
2011-02-03 13:00:00,48.94,49.11,48.94,48.97,16600.0,37.2489,37.3783,37.2489,37.2717,16600.0
2011-02-03 13:30:00,48.99,48.99,48.8,48.83,26700.0,37.2869,37.2869,37.1423,37.1652,26700.0
2011-02-03 14:00:00,48.82,49.02,48.79,48.98,19800.0,37.1575,37.3098,37.1347,37.2793,19800.0
2011-02-03 14:30:00,49.0,49.36,48.98,49.28,22700.0,37.2945,37.5685,37.2793,37.5077,22700.0
2011-02-03 15:00:00,49.27,49.52,49.27,49.49,21700.0,37.5,37.6903,37.5,37.6675,21700.0
2011-02-03 15:30:00,49.5,49.5,49.2,49.21,125600.0,37.6751,37.6751,37.4468,37.4544,125600.0
2011-02-04 09:30:00,49.68,49.97,49.38,49.9,61100.0,37.8121,38.0328,37.5838,37.9795,61100.0
2011-02-04 10:00:00,49.96,50.17,49.68,50.07,55700.0,38.0252,38.185,37.8121,38.1089,55700.0
2011-02-04 10:30:00,50.07,50.21,49.89,49.97,50500.0,38.1089,38.2155,37.9719,38.0328,50500.0
2011-02-04 11:00:00,49.91,50.03,49.72,49.76,27700.0,37.9872,38.0785,37.8425,37.873,27700.0
2011-02-04 11:30:00,49.77,49.89,49.76,49.8,12000.0,37.8806,37.9719,37.873,37.9034,12000.0
2011-02-04 12:00:00,49.84,50.05,49.8,49.92,13900.0,37.9339,38.0937,37.9034,37.9948,13900.0
2011-02-04 12:30:00,49.92,50.2,49.92,50.12,27200.0,37.9948,38.2079,37.9948,38.147,27200.0
2011-02-04 13:00:00,50.13,50.43,50.09,50.31,52000.0,38.1546,38.3829,38.1242,38.2916,52000.0
2011-02-04 13:30:00,50.33,50.63,50.23,50.59,47900.0,38.3068,38.5352,38.2307,38.5047,47900.0
2011-02-04 14:00:00,50.58,50.74,50.45,50.67,31700.0,38.4971,38.6189,38.3982,38.5656,31700.0
2011-02-04 14:30:00,50.66,50.92,50.64,50.83,42000.0,38.558,38.7559,38.5428,38.6874,42000.0
2011-02-04 15:00:00,50.86,50.97,50.69,50.85,55400.0,38.7102,38.7939,38.5808,38.7026,55400.0
2011-02-04 15:30:00,50.83,50.92,50.78,50.78,75700.0,38.6874,38.7559,38.6493,38.6493,75700.0
2011-02-07 09:30:00,52.83,53.26,52.11,53.23,368700.0,40.2096,40.5369,39.6616,40.5141,368700.0
2011-02-07 10:00:00,53.23,53.65,52.77,53.64,199500.0,40.5141,40.8337,40.1639,40.8261,199500.0
2011-02-07 10:30:00,53.65,53.95,53.37,53.74,117300.0,40.8337,41.0621,40.6206,40.9022,117300.0
2011-02-07 11:00:00,53.74,54.2,53.5,54.0,113000.0,40.9022,41.2523,40.7196,41.1001,113000.0
2011-02-07 11:30:00,53.99,54.08,53.79,53.85,48200.0,41.0925,41.161,40.9403,40.9859,48200.0
2011-02-07 12:00:00,53.86,53.86,53.01,53.21,127100.0,40.9936,40.9936,40.3466,40.4988,127100.0
2011-02-07 12:30:00,53.24,53.65,53.22,53.41,49900.0,40.5217,40.8337,40.5064,40.6511,49900.0
2011-02-07 13:00:00,53.39,53.42,53.12,53.17,34900.0,40.6358,40.6587,40.4303,40.4684,34900.0
2011-02-07 13:30:00,53.19,53.22,53.0,53.2,36900.0,40.4836,40.5064,40.339,40.4912,36900.0
2011-02-07 14:00:00,53.2,53.28,53.07,53.08,40400.0,40.4912,40.5521,40.3923,40.3999,40400.0
2011-02-07 14:30:00,53.07,53.08,52.5,52.67,90400.0,40.3923,40.3999,39.9584,40.0878,90400.0
2011-02-07 15:00:00,52.73,52.96,52.5,52.87,107200.0,40.1335,40.3086,39.9584,40.2401,107200.0
2011-02-07 15:30:00,52.92,53.58,52.9,53.5,267500.0,40.2781,40.7804,40.2629,40.7196,267500.0
2011-02-08 09:30:00,53.96,54.0,53.51,53.71,161200.0,41.0697,41.1001,40.7272,40.8794,161200.0
2011-02-08 10:00:00,53.7,53.88,53.56,53.69,73000.0,40.8718,41.0088,40.7652,40.8642,73000.0
2011-02-08 10:30:00,53.68,53.74,53.39,53.54,81300.0,40.8566,40.9022,40.6358,40.75,81300.0
2011-02-08 11:00:00,53.54,53.69,53.35,53.54,84400.0,40.75,40.8642,40.6054,40.75,84400.0
2011-02-08 11:30:00,53.54,53.68,53.36,53.48,57100.0,40.75,40.8566,40.613,40.7043,57100.0
2011-02-08 12:00:00,53.46,53.63,53.44,53.56,51800.0,40.6891,40.8185,40.6739,40.7652,51800.0
2011-02-08 12:30:00,53.54,53.97,53.53,53.93,67700.0,40.75,41.0773,40.7424,41.0468,67700.0
2011-02-08 13:00:00,53.95,54.0,53.68,53.69,48700.0,41.0621,41.1001,40.8566,40.8642,48700.0
2011-02-08 13:30:00,53.69,53.87,53.61,53.65,50700.0,40.8642,41.0012,40.8033,40.8337,50700.0
2011-02-08 14:00:00,53.62,53.84,53.6,53.7,50600.0,40.8109,40.9783,40.7957,40.8718,50600.0
2011-02-08 14:30:00,53.75,54.09,53.69,53.93,102700.0,40.9098,41.1686,40.8642,41.0468,102700.0
2011-02-08 15:00:00,53.95,54.5,53.88,54.49,235200.0,41.0621,41.4807,41.0088,41.4731,235200.0
2011-02-08 15:30:00,54.48,54.97,54.45,54.87,318000.0,41.4654,41.8384,41.4426,41.7623,318000.0
2011-02-09 09:30:00,54.96,55.11,54.28,55.07,127900.0,41.8308,41.9449,41.3132,41.9145,127900.0
2011-02-09 10:00:00,55.07,55.75,55.07,55.7,152500.0,41.9145,42.4321,41.9145,42.394,152500.0
2011-02-09 10:30:00,55.7,56.58,55.66,56.53,240900.0,42.394,43.0638,42.3636,43.0257,240900.0
2011-02-09 11:00:00,56.53,56.57,55.66,56.32,188500.0,43.0257,43.0562,42.3636,42.8659,188500.0
2011-02-09 11:30:00,56.32,56.87,56.28,56.39,130500.0,42.8659,43.2845,42.8354,42.9192,130500.0
2011-02-09 12:00:00,56.33,56.71,56.31,56.42,98400.0,42.8735,43.1627,42.8583,42.942,98400.0
2011-02-09 12:30:00,56.42,56.5,56.07,56.23,108100.0,42.942,43.0029,42.6756,42.7974,108100.0
2011-02-09 13:00:00,56.25,56.5,56.2,56.29,47700.0,42.8126,43.0029,42.7746,42.8431,47700.0
2011-02-09 13:30:00,56.24,56.36,56.11,56.36,71900.0,42.805,42.8963,42.7061,42.8963,71900.0
2011-02-09 14:00:00,56.36,56.36,56.08,56.2,87400.0,42.8963,42.8963,42.6832,42.7746,87400.0
2011-02-09 14:30:00,56.2,56.57,56.2,56.44,149100.0,42.7746,43.0562,42.7746,42.9572,149100.0
2011-02-09 15:00:00,56.42,56.64,56.42,56.5,89800.0,42.942,43.1094,42.942,43.0029,89800.0
2011-02-09 15:30:00,56.5,56.52,56.09,56.25,163100.0,43.0029,43.0181,42.6908,42.8126,163100.0
2011-02-10 09:30:00,55.99,55.99,54.23,54.77,203600.0,42.6147,42.6147,41.2752,41.6862,203600.0
2011-02-10 10:00:00,54.76,55.79,54.75,55.53,147300.0,41.6786,42.4625,41.6709,42.2646,147300.0
2011-02-10 10:30:00,55.54,55.67,54.94,55.02,74400.0,42.2722,42.3712,41.8156,41.8764,74400.0
2011-02-10 11:00:00,54.93,55.16,54.68,54.96,157400.0,41.8079,41.983,41.6177,41.8308,157400.0
2011-02-10 11:30:00,54.96,55.16,54.94,54.94,54900.0,41.8308,41.983,41.8156,41.8156,54900.0
2011-02-10 12:00:00,54.97,55.01,54.75,54.8,50600.0,41.8384,41.8688,41.6709,41.709,50600.0
2011-02-10 12:30:00,54.83,54.87,54.58,54.61,37600.0,41.7318,41.7623,41.5416,41.5644,37600.0
2011-02-10 13:00:00,54.61,54.77,54.58,54.61,82800.0,41.5644,41.6862,41.5416,41.5644,82800.0
2011-02-10 13:30:00,54.61,54.66,54.54,54.57,69900.0,41.5644,41.6024,41.5111,41.5339,69900.0
2011-02-10 14:00:00,54.61,54.74,54.55,54.72,55300.0,41.5644,41.6633,41.5187,41.6481,55300.0
2011-02-10 14:30:00,54.72,54.96,54.7,54.94,85700.0,41.6481,41.8308,41.6329,41.8156,85700.0
2011-02-10 15:00:00,54.94,55.08,54.93,55.05,76300.0,41.8156,41.9221,41.8079,41.8993,76300.0
2011-02-10 15:30:00,55.04,55.09,54.77,54.9,170600.0,41.8917,41.9297,41.6862,41.7851,170600.0
2011-02-11 09:30:00,54.57,55.04,54.38,54.92,130100.0,41.5339,41.8917,41.3893,41.8003,130100.0
2011-02-11 10:00:00,54.94,55.23,54.87,55.05,46900.0,41.8156,42.0363,41.7623,41.8993,46900.0
2011-02-11 10:30:00,55.05,55.1,54.82,54.85,62700.0,41.8993,41.9373,41.7242,41.7471,62700.0
2011-02-11 11:00:00,54.87,55.35,54.75,55.28,53700.0,41.7623,42.1276,41.6709,42.0743,53700.0
2011-02-11 11:30:00,55.29,55.41,55.25,55.25,43400.0,42.0819,42.1733,42.0515,42.0515,43400.0
2011-02-11 12:00:00,55.26,55.28,55.07,55.27,24200.0,42.0591,42.0743,41.9145,42.0667,24200.0
2011-02-11 12:30:00,55.24,55.27,55.09,55.2,18800.0,42.0439,42.0667,41.9297,42.0134,18800.0
2011-02-11 13:00:00,55.2,55.34,55.15,55.16,40000.0,42.0134,42.12,41.9754,41.983,40000.0
2011-02-11 13:30:00,55.2,55.33,55.19,55.24,19000.0,42.0134,42.1124,42.0058,42.0439,19000.0
2011-02-11 14:00:00,55.26,55.33,55.19,55.2,33600.0,42.0591,42.1124,42.0058,42.0134,33600.0
2011-02-11 14:30:00,55.19,55.35,55.15,55.3,90000.0,42.0058,42.1276,41.9754,42.0896,90000.0
2011-02-11 15:00:00,55.31,55.34,55.28,55.29,60600.0,42.0972,42.12,42.0743,42.0819,60600.0
2011-02-11 15:30:00,55.29,55.4,55.17,55.4,122300.0,42.0819,42.1657,41.9906,42.1657,122300.0
2011-02-14 09:30:00,56.36,57.0,56.0,56.47,175100.0,42.8963,43.3834,42.6223,42.9801,175100.0
2011-02-14 10:00:00,56.48,56.57,56.27,56.34,77400.0,42.9877,43.0562,42.8278,42.8811,77400.0
2011-02-14 10:30:00,56.35,56.61,56.14,56.58,131500.0,42.8887,43.0866,42.7289,43.0638,131500.0
2011-02-14 11:00:00,56.62,56.79,56.45,56.75,76100.0,43.0942,43.2236,42.9648,43.1932,76100.0
2011-02-14 11:30:00,56.74,56.78,56.5,56.57,59400.0,43.1856,43.216,43.0029,43.0562,59400.0
2011-02-14 12:00:00,56.58,56.66,56.47,56.54,36900.0,43.0638,43.1247,42.9801,43.0333,36900.0
2011-02-14 12:30:00,56.56,56.63,56.54,56.57,52000.0,43.0486,43.1018,43.0333,43.0562,52000.0
2011-02-14 13:00:00,56.62,56.75,56.56,56.7,30900.0,43.0942,43.1932,43.0486,43.1551,30900.0
2011-02-14 13:30:00,56.69,56.85,56.68,56.76,78200.0,43.1475,43.2693,43.1399,43.2008,78200.0
2011-02-14 14:00:00,56.78,56.83,56.73,56.79,63000.0,43.216,43.2541,43.1779,43.2236,63000.0
2011-02-14 14:30:00,56.79,56.81,56.67,56.71,56800.0,43.2236,43.2388,43.1323,43.1627,56800.0
2011-02-14 15:00:00,56.72,56.76,56.58,56.63,64300.0,43.1703,43.2008,43.0638,43.1018,64300.0
2011-02-14 15:30:00,56.63,56.92,56.62,56.92,117000.0,43.1018,43.3226,43.0942,43.3226,117000.0
2011-02-15 09:30:00,56.91,57.17,56.61,57.01,99200.0,43.3149,43.5128,43.0866,43.3911,99200.0
2011-02-15 10:00:00,57.04,57.1,56.68,56.72,52700.0,43.4139,43.4596,43.1399,43.1703,52700.0
2011-02-15 10:30:00,56.74,57.13,56.72,56.93,52100.0,43.1856,43.4824,43.1703,43.3302,52100.0
2011-02-15 11:00:00,56.91,57.0,56.81,57.0,35900.0,43.3149,43.3834,43.2388,43.3834,35900.0
2011-02-15 11:30:00,57.0,57.08,56.75,56.9,28600.0,43.3834,43.4443,43.1932,43.3073,28600.0
2011-02-15 12:00:00,56.9,57.02,56.79,56.95,25400.0,43.3073,43.3987,43.2236,43.3454,25400.0
2011-02-15 12:30:00,56.92,57.0,56.82,56.97,23400.0,43.3226,43.3834,43.2464,43.3606,23400.0
2011-02-15 13:00:00,56.94,56.99,56.82,56.98,24200.0,43.3378,43.3758,43.2464,43.3682,24200.0
2011-02-15 13:30:00,56.97,56.99,56.79,56.94,19800.0,43.3606,43.3758,43.2236,43.3378,19800.0
2011-02-15 14:00:00,56.93,57.0,56.76,56.86,91900.0,43.3302,43.3834,43.2008,43.2769,91900.0
2011-02-15 14:30:00,56.86,57.25,56.81,57.03,75700.0,43.2769,43.5737,43.2388,43.4063,75700.0
2011-02-15 15:00:00,57.01,57.16,56.98,57.11,53300.0,43.3911,43.5052,43.3682,43.4672,53300.0
2011-02-15 15:30:00,57.08,57.3,57.08,57.28,201800.0,43.4443,43.6118,43.4443,43.5966,201800.0
2011-02-16 09:30:00,57.48,58.08,57.36,57.87,198400.0,43.7488,44.2054,43.6574,44.0456,198400.0
2011-02-16 10:00:00,57.87,58.64,57.76,58.2,120400.0,44.0456,44.6317,43.9619,44.2968,120400.0
2011-02-16 10:30:00,58.18,58.42,58.01,58.05,130800.0,44.2816,44.4642,44.1522,44.1826,130800.0
2011-02-16 11:00:00,58.08,58.24,57.86,58.04,80900.0,44.2054,44.3272,44.038,44.175,80900.0
2011-02-16 11:30:00,57.99,58.07,57.81,57.82,67700.0,44.1369,44.1978,43.9999,44.0076,67700.0
2011-02-16 12:00:00,57.84,58.03,57.45,57.93,142300.0,44.0228,44.1674,43.7259,44.0913,142300.0
2011-02-16 12:30:00,57.94,58.03,57.79,57.93,58600.0,44.0989,44.1674,43.9847,44.0913,58600.0
2011-02-16 13:00:00,57.96,57.99,57.72,57.84,52800.0,44.1141,44.1369,43.9314,44.0228,52800.0
2011-02-16 13:30:00,57.78,57.97,57.66,57.97,43500.0,43.9771,44.1217,43.8858,44.1217,43500.0
2011-02-16 14:00:00,57.92,58.0,57.82,57.87,35900.0,44.0837,44.1446,44.0076,44.0456,35900.0
2011-02-16 14:30:00,57.87,58.18,57.87,58.09,63800.0,44.0456,44.2816,44.0456,44.2131,63800.0
2011-02-16 15:00:00,58.1,58.25,58.05,58.08,52400.0,44.2207,44.3348,44.1826,44.2054,52400.0
2011-02-16 15:30:00,58.07,58.27,58.07,58.21,106700.0,44.1978,44.3501,44.1978,44.3044,106700.0
2011-02-17 09:30:00,58.25,58.36,57.77,58.17,60600.0,44.3348,44.4186,43.9695,44.2739,60600.0
2011-02-17 10:00:00,58.2,58.39,57.9,57.92,53100.0,44.2968,44.4414,44.0684,44.0837,53100.0
2011-02-17 10:30:00,57.92,58.11,57.89,58.02,41400.0,44.0837,44.2283,44.0608,44.1598,41400.0
2011-02-17 11:00:00,58.05,58.07,57.81,58.03,41900.0,44.1826,44.1978,43.9999,44.1674,41900.0
2011-02-17 11:30:00,58.0,58.1,57.85,58.05,72500.0,44.1446,44.2207,44.0304,44.1826,72500.0
2011-02-17 12:00:00,58.01,58.03,57.92,58.01,38400.0,44.1522,44.1674,44.0837,44.1522,38400.0
2011-02-17 12:30:00,58.01,58.36,57.99,58.31,57200.0,44.1522,44.4186,44.1369,44.3805,57200.0
2011-02-17 13:00:00,58.3,58.57,58.21,58.22,62500.0,44.3729,44.5784,44.3044,44.312,62500.0
2011-02-17 13:30:00,58.22,58.24,57.92,58.03,46500.0,44.312,44.3272,44.0837,44.1674,46500.0
2011-02-17 14:00:00,58.03,58.13,57.95,58.0,41900.0,44.1674,44.2435,44.1065,44.1446,41900.0
2011-02-17 14:30:00,57.97,58.11,57.92,58.04,68100.0,44.1217,44.2283,44.0837,44.175,68100.0
2011-02-17 15:00:00,58.04,58.27,57.96,58.21,50000.0,44.175,44.3501,44.1141,44.3044,50000.0
2011-02-17 15:30:00,58.2,58.42,58.09,58.22,117000.0,44.2968,44.4642,44.2131,44.312,117000.0
2011-02-18 09:30:00,58.44,58.49,58.21,58.32,85700.0,44.4795,44.5175,44.3044,44.3881,85700.0
2011-02-18 10:00:00,58.35,58.39,58.16,58.25,33000.0,44.4109,44.4414,44.2663,44.3348,33000.0
2011-02-18 10:30:00,58.3,58.36,58.24,58.25,36200.0,44.3729,44.4186,44.3272,44.3348,36200.0
2011-02-18 11:00:00,58.22,58.32,58.21,58.26,50700.0,44.312,44.3881,44.3044,44.3424,50700.0
2011-02-18 11:30:00,58.32,58.34,58.1,58.23,41700.0,44.3881,44.4033,44.2207,44.3196,41700.0
2011-02-18 12:00:00,58.21,58.25,58.13,58.23,28900.0,44.3044,44.3348,44.2435,44.3196,28900.0
2011-02-18 12:30:00,58.24,58.25,58.09,58.18,30500.0,44.3272,44.3348,44.2131,44.2816,30500.0
2011-02-18 13:00:00,58.18,58.22,58.15,58.19,20200.0,44.2816,44.312,44.2587,44.2892,20200.0
2011-02-18 13:30:00,58.17,58.24,58.04,58.22,70000.0,44.2739,44.3272,44.175,44.312,70000.0
2011-02-18 14:00:00,58.22,58.22,57.83,58.01,44200.0,44.312,44.312,44.0152,44.1522,44200.0
2011-02-18 14:30:00,57.99,58.19,57.93,58.08,51900.0,44.1369,44.2892,44.0913,44.2054,51900.0
2011-02-18 15:00:00,58.11,58.18,58.05,58.12,37700.0,44.2283,44.2816,44.1826,44.2359,37700.0
2011-02-18 15:30:00,58.13,58.17,57.99,58.15,148700.0,44.2435,44.2739,44.1369,44.2587,148700.0
2011-02-22 09:30:00,57.64,57.72,55.05,57.11,257100.0,43.8706,43.9314,41.8993,43.4672,257100.0
2011-02-22 10:00:00,57.15,57.64,57.09,57.23,74700.0,43.4976,43.8706,43.4519,43.5585,74700.0
2011-02-22 10:30:00,57.21,58.04,57.13,57.74,50100.0,43.5433,44.175,43.4824,43.9467,50100.0
2011-02-22 11:00:00,57.73,57.73,56.5,56.63,125900.0,43.9391,43.9391,43.0029,43.1018,125900.0
2011-02-22 11:30:00,56.62,56.71,56.2,56.25,92100.0,43.0942,43.1627,42.7746,42.8126,92100.0
2011-02-22 12:00:00,56.25,56.35,55.99,56.2,68500.0,42.8126,42.8887,42.6147,42.7746,68500.0
2011-02-22 12:30:00,56.25,56.4,55.95,56.0,64700.0,42.8126,42.9268,42.5843,42.6223,64700.0
2011-02-22 13:00:00,55.99,56.3,55.91,55.97,72900.0,42.6147,42.8507,42.5538,42.5995,72900.0
2011-02-22 13:30:00,55.97,56.37,55.88,56.37,65900.0,42.5995,42.9039,42.531,42.9039,65900.0
2011-02-22 14:00:00,56.36,56.7,56.23,56.69,69800.0,42.8963,43.1551,42.7974,43.1475,69800.0
2011-02-22 14:30:00,56.68,56.89,56.45,56.45,65700.0,43.1399,43.2997,42.9648,42.9648,65700.0
2011-02-22 15:00:00,56.49,56.61,55.89,55.95,136900.0,42.9953,43.0866,42.5386,42.5843,136900.0
2011-02-22 15:30:00,55.95,56.09,55.69,55.79,178800.0,42.5843,42.6908,42.3864,42.4625,178800.0
2011-02-23 09:30:00,56.09,57.05,55.71,55.72,244100.0,42.6908,43.4215,42.4016,42.4092,244100.0
2011-02-23 10:00:00,55.72,55.82,54.59,55.24,192700.0,42.4092,42.4853,41.5492,42.0439,192700.0
2011-02-23 10:30:00,55.25,55.25,54.3,54.57,181200.0,42.0515,42.0515,41.3284,41.5339,181200.0
2011-02-23 11:00:00,54.6,54.7,54.44,54.54,93800.0,41.5568,41.6329,41.435,41.5111,93800.0
2011-02-23 11:30:00,54.54,54.54,53.26,53.49,165100.0,41.5111,41.5111,40.5369,40.7119,165100.0
2011-02-23 12:00:00,53.48,53.73,52.44,52.9,233900.0,40.7043,40.8946,39.9128,40.2629,233900.0
2011-02-23 12:30:00,52.82,53.09,52.5,52.82,133600.0,40.202,40.4075,39.9584,40.202,133600.0
2011-02-23 13:00:00,52.81,53.38,52.78,53.1,165100.0,40.1944,40.6282,40.1715,40.4151,165100.0
2011-02-23 13:30:00,53.1,53.51,52.92,53.46,272100.0,40.4151,40.7272,40.2781,40.6891,272100.0
2011-02-23 14:00:00,53.45,53.98,53.43,53.66,55800.0,40.6815,41.0849,40.6663,40.8413,55800.0
2011-02-23 14:30:00,53.68,53.84,53.33,53.72,88200.0,40.8566,40.9783,40.5902,40.887,88200.0
2011-02-23 15:00:00,53.72,53.93,53.61,53.63,114800.0,40.887,41.0468,40.8033,40.8185,114800.0
2011-02-23 15:30:00,53.63,53.64,52.95,53.14,281600.0,40.8185,40.8261,40.3009,40.4456,281600.0
2011-02-24 09:30:00,48.25,49.8,45.88,49.76,1351200.0,36.7237,37.9034,34.9199,37.873,1351200.0
2011-02-24 10:00:00,49.79,49.84,48.3,48.35,455100.0,37.8958,37.9339,36.7618,36.7998,455100.0
2011-02-24 10:30:00,48.3,49.19,47.95,48.82,267200.0,36.7618,37.4392,36.4954,37.1575,267200.0
2011-02-24 11:00:00,48.8,48.91,48.4,48.53,166500.0,37.1423,37.226,36.8379,36.9368,166500.0
2011-02-24 11:30:00,48.51,48.64,47.52,47.68,196900.0,36.9216,37.0205,36.1681,36.2899,196900.0
2011-02-24 12:00:00,47.71,47.93,47.09,47.2,179200.0,36.3127,36.4802,35.8408,35.9245,179200.0
2011-02-24 12:30:00,47.18,47.39,46.85,47.03,176600.0,35.9093,36.0692,35.6581,35.7951,176600.0
2011-02-24 13:00:00,47.03,47.58,46.65,47.5,181300.0,35.7951,36.2138,35.5059,36.1529,181300.0
2011-02-24 13:30:00,47.52,47.95,47.1,47.2,134100.0,36.1681,36.4954,35.8484,35.9245,134100.0
2011-02-24 14:00:00,47.16,47.85,47.15,47.72,141900.0,35.8941,36.4193,35.8865,36.3203,141900.0
2011-02-24 14:30:00,47.72,47.9,47.32,47.54,175200.0,36.3203,36.4573,36.0159,36.1833,175200.0
2011-02-24 15:00:00,47.53,47.75,47.41,47.57,167400.0,36.1757,36.3432,36.0844,36.2062,167400.0
2011-02-24 15:30:00,47.57,47.64,47.14,47.28,326800.0,36.2062,36.2594,35.8789,35.9854,326800.0
2011-02-25 09:30:00,47.33,47.48,46.57,47.02,293500.0,36.0235,36.1377,35.445,35.7875,293500.0
2011-02-25 10:00:00,47.01,47.61,47.01,47.41,164400.0,35.7799,36.2366,35.7799,36.0844,164400.0
2011-02-25 10:30:00,47.42,47.71,47.25,47.65,115400.0,36.092,36.3127,35.9626,36.267,115400.0
2011-02-25 11:00:00,47.65,47.93,47.47,47.82,93900.0,36.267,36.4802,36.13,36.3964,93900.0
2011-02-25 11:30:00,47.83,48.0,47.43,47.97,114900.0,36.404,36.5334,36.0996,36.5106,114900.0
2011-02-25 12:00:00,47.95,48.23,47.87,48.13,90900.0,36.4954,36.7085,36.4345,36.6324,90900.0
2011-02-25 12:30:00,48.1,48.23,47.96,48.03,60100.0,36.6095,36.7085,36.503,36.5563,60100.0
2011-02-25 13:00:00,48.05,48.46,48.04,48.26,101900.0,36.5715,36.8835,36.5639,36.7313,101900.0
2011-02-25 13:30:00,48.26,48.81,48.24,48.78,121500.0,36.7313,37.1499,36.7161,37.1271,121500.0
2011-02-25 14:00:00,48.76,48.76,48.32,48.36,75600.0,37.1119,37.1119,36.777,36.8074,75600.0
2011-02-25 14:30:00,48.4,48.51,48.22,48.41,73500.0,36.8379,36.9216,36.7009,36.8455,73500.0
2011-02-25 15:00:00,48.45,48.51,48.34,48.41,59000.0,36.8759,36.9216,36.7922,36.8455,59000.0
2011-02-25 15:30:00,48.43,48.47,48.29,48.37,115000.0,36.8607,36.8912,36.7542,36.815,115000.0
2011-02-28 09:30:00,48.33,49.19,48.24,49.01,114800.0,36.7846,37.4392,36.7161,37.3022,114800.0
2011-02-28 10:00:00,48.95,49.06,48.54,48.54,79600.0,37.2565,37.3402,36.9444,36.9444,79600.0
2011-02-28 10:30:00,48.53,48.67,48.4,48.48,92000.0,36.9368,37.0434,36.8379,36.8988,92000.0
2011-02-28 11:00:00,48.48,48.57,47.94,47.95,73200.0,36.8988,36.9673,36.4878,36.4954,73200.0
2011-02-28 11:30:00,47.94,48.07,47.81,48.06,58000.0,36.4878,36.5867,36.3888,36.5791,58000.0
2011-02-28 12:00:00,48.04,48.06,47.96,48.0,42900.0,36.5639,36.5791,36.503,36.5334,42900.0
2011-02-28 12:30:00,48.0,48.07,47.51,47.51,49900.0,36.5334,36.5867,36.1605,36.1605,49900.0
2011-02-28 13:00:00,47.53,47.67,47.24,47.57,97800.0,36.1757,36.2823,35.955,36.2062,97800.0
2011-02-28 13:30:00,47.57,47.8,47.42,47.48,49600.0,36.2062,36.3812,36.092,36.1377,49600.0
2011-02-28 14:00:00,47.41,47.45,47.07,47.36,117200.0,36.0844,36.1148,35.8256,36.0463,117200.0
2011-02-28 14:30:00,47.37,47.61,47.37,47.49,47000.0,36.0539,36.2366,36.0539,36.1453,47000.0
2011-02-28 15:00:00,47.5,47.5,47.28,47.35,52600.0,36.1529,36.1529,35.9854,36.0387,52600.0
2011-02-28 15:30:00,47.37,47.67,47.31,47.67,138100.0,36.0539,36.2823,36.0083,36.2823,138100.0
2011-03-01 09:30:00,48.18,48.18,47.0,47.15,140000.0,36.6704,36.6704,35.7723,35.8865,140000.0
2011-03-01 10:00:00,47.09,47.25,46.34,46.58,143000.0,35.8408,35.9626,35.27,35.4526,143000.0
2011-03-01 10:30:00,46.5,46.84,46.1,46.79,96100.0,35.3918,35.6505,35.0873,35.6125,96100.0
2011-03-01 11:00:00,46.8,46.84,46.41,46.58,92600.0,35.6201,35.6505,35.3233,35.4526,92600.0
2011-03-01 11:30:00,46.6,46.96,46.5,46.56,147400.0,35.4679,35.7419,35.3918,35.4374,147400.0
2011-03-01 12:00:00,46.57,46.68,46.46,46.58,87700.0,35.445,35.5288,35.3613,35.4526,87700.0
2011-03-01 12:30:00,46.55,46.75,46.51,46.59,40200.0,35.4298,35.582,35.3994,35.4603,40200.0
2011-03-01 13:00:00,46.57,46.66,46.4,46.44,61200.0,35.445,35.5135,35.3156,35.3461,61200.0
2011-03-01 13:30:00,46.48,46.55,46.1,46.21,72100.0,35.3765,35.4298,35.0873,35.171,72100.0
2011-03-01 14:00:00,46.21,46.3,46.0,46.0,111400.0,35.171,35.2395,35.0112,35.0112,111400.0
2011-03-01 14:30:00,46.04,46.08,45.77,45.9,117900.0,35.0416,35.0721,34.8361,34.9351,117900.0
2011-03-01 15:00:00,45.92,46.5,45.91,46.38,155300.0,34.9503,35.3918,34.9427,35.3004,155300.0
2011-03-01 15:30:00,46.38,46.59,46.26,46.49,196000.0,35.3004,35.4603,35.2091,35.3841,196000.0
2011-03-02 09:30:00,46.25,46.97,46.14,46.9,98200.0,35.2015,35.7495,35.1178,35.6962,98200.0
2011-03-02 10:00:00,46.88,47.38,46.85,47.25,60700.0,35.681,36.0615,35.6581,35.9626,60700.0
2011-03-02 10:30:00,47.27,47.81,47.22,47.62,101600.0,35.9778,36.3888,35.9398,36.2442,101600.0
2011-03-02 11:00:00,47.62,47.71,46.99,47.03,62000.0,36.2442,36.3127,35.7647,35.7951,62000.0
2011-03-02 11:30:00,47.01,47.12,46.46,46.51,95700.0,35.7799,35.8636,35.3613,35.3994,95700.0
2011-03-02 12:00:00,46.51,47.08,46.28,47.02,64300.0,35.3994,35.8332,35.2243,35.7875,64300.0
2011-03-02 12:30:00,47.0,47.19,46.89,47.09,25200.0,35.7723,35.9169,35.6886,35.8408,25200.0
2011-03-02 13:00:00,47.1,47.24,46.86,47.01,17500.0,35.8484,35.955,35.6658,35.7799,17500.0
2011-03-02 13:30:00,46.95,47.0,46.56,46.66,14800.0,35.7343,35.7723,35.4374,35.5135,14800.0
2011-03-02 14:00:00,46.67,46.99,46.56,46.65,39900.0,35.5211,35.7647,35.4374,35.5059,39900.0
2011-03-02 14:30:00,46.64,46.97,46.64,46.85,11800.0,35.4983,35.7495,35.4983,35.6581,11800.0
2011-03-02 15:00:00,46.86,47.06,46.81,46.81,30000.0,35.6658,35.818,35.6277,35.6277,30000.0
2011-03-02 15:30:00,46.78,46.82,46.54,46.67,58000.0,35.6049,35.6353,35.4222,35.5211,58000.0
2011-03-03 09:30:00,47.5,47.69,46.71,46.83,116300.0,36.1529,36.2975,35.5516,35.6429,116300.0
2011-03-03 10:00:00,46.91,47.07,46.68,46.97,61300.0,35.7038,35.8256,35.5288,35.7495,61300.0
2011-03-03 10:30:00,46.97,47.41,46.89,47.23,58200.0,35.7495,36.0844,35.6886,35.9474,58200.0
2011-03-03 11:00:00,47.23,47.24,47.05,47.2,45200.0,35.9474,35.955,35.8104,35.9245,45200.0
2011-03-03 11:30:00,47.17,47.4,47.13,47.4,32600.0,35.9017,36.0768,35.8713,36.0768,32600.0
2011-03-03 12:00:00,47.44,47.61,47.4,47.48,21500.0,36.1072,36.2366,36.0768,36.1377,21500.0
2011-03-03 12:30:00,47.46,47.56,47.37,47.37,21700.0,36.1224,36.1985,36.0539,36.0539,21700.0
2011-03-03 13:00:00,47.39,47.46,47.32,47.32,14600.0,36.0692,36.1224,36.0159,36.0159,14600.0
2011-03-03 13:30:00,47.32,47.36,47.21,47.21,19600.0,36.0159,36.0463,35.9321,35.9321,19600.0
2011-03-03 14:00:00,47.21,47.47,47.19,47.34,25900.0,35.9321,36.13,35.9169,36.0311,25900.0
2011-03-03 14:30:00,47.31,47.38,47.23,47.35,23400.0,36.0083,36.0615,35.9474,36.0387,23400.0
2011-03-03 15:00:00,47.35,47.43,47.3,47.3,30600.0,36.0387,36.0996,36.0007,36.0007,30600.0
2011-03-03 15:30:00,47.31,47.44,47.25,47.3,81700.0,36.0083,36.1072,35.9626,36.0007,81700.0
2011-03-04 09:30:00,47.01,47.32,46.8,47.03,40700.0,35.7799,36.0159,35.6201,35.7951,40700.0
2011-03-04 10:00:00,47.11,47.26,46.76,46.87,29500.0,35.856,35.9702,35.5896,35.6734,29500.0
2011-03-04 10:30:00,46.88,47.06,46.8,46.89,28800.0,35.681,35.818,35.6201,35.6886,28800.0
2011-03-04 11:00:00,46.91,47.05,46.44,46.44,69600.0,35.7038,35.8104,35.3461,35.3461,69600.0
2011-03-04 11:30:00,46.48,46.84,46.22,46.31,35600.0,35.3765,35.6505,35.1786,35.2471,35600.0
2011-03-04 12:00:00,46.33,46.36,46.09,46.15,48900.0,35.2624,35.2852,35.0797,35.1254,48900.0
2011-03-04 12:30:00,46.15,46.42,46.12,46.27,21000.0,35.1254,35.3309,35.1025,35.2167,21000.0
2011-03-04 13:00:00,46.31,46.32,46.05,46.12,39700.0,35.2471,35.2548,35.0493,35.1025,39700.0
2011-03-04 13:30:00,46.15,46.28,46.08,46.12,17500.0,35.1254,35.2243,35.0721,35.1025,17500.0
2011-03-04 14:00:00,46.13,46.13,45.78,45.98,78100.0,35.1101,35.1101,34.8438,34.996,78100.0
2011-03-04 14:30:00,45.98,46.08,45.95,46.08,56200.0,34.996,35.0721,34.9731,35.0721,56200.0
2011-03-04 15:00:00,46.08,46.26,46.05,46.11,61400.0,35.0721,35.2091,35.0493,35.0949,61400.0
2011-03-04 15:30:00,46.09,46.31,46.0,46.25,138700.0,35.0797,35.2471,35.0112,35.2015,138700.0
2011-03-07 09:30:00,46.29,46.81,45.75,45.87,111300.0,35.2319,35.6277,34.8209,34.9123,111300.0
2011-03-07 10:00:00,45.8,46.13,45.58,45.95,69300.0,34.859,35.1101,34.6915,34.9731,69300.0
2011-03-07 10:30:00,45.98,45.99,44.7,45.15,216300.0,34.996,35.0036,34.0218,34.3643,216300.0
2011-03-07 11:00:00,45.15,45.22,44.13,44.22,185200.0,34.3643,34.4175,33.5879,33.6564,185200.0
2011-03-07 11:30:00,44.27,44.45,43.58,43.76,266400.0,33.6945,33.8315,33.1693,33.3063,266400.0
2011-03-07 12:00:00,43.79,44.54,43.77,43.87,118400.0,33.3291,33.9,33.3139,33.39,118400.0
2011-03-07 12:30:00,43.87,43.95,43.5,43.66,126400.0,33.39,33.4509,33.1084,33.2302,126400.0
2011-03-07 13:00:00,43.64,43.71,43.4,43.53,100800.0,33.215,33.2683,33.0323,33.1313,100800.0
2011-03-07 13:30:00,43.54,43.65,43.28,43.37,108000.0,33.1389,33.2226,32.941,33.0095,108000.0
2011-03-07 14:00:00,43.38,43.87,43.36,43.82,94300.0,33.0171,33.39,33.0019,33.352,94300.0
2011-03-07 14:30:00,43.76,43.91,43.7,43.88,73700.0,33.3063,33.4205,33.2606,33.3976,73700.0
2011-03-07 15:00:00,43.89,44.28,43.72,44.21,105200.0,33.4053,33.7021,33.2759,33.6488,105200.0
2011-03-07 15:30:00,44.22,44.44,44.1,44.15,165000.0,33.6564,33.8239,33.5651,33.6031,165000.0
2011-03-08 09:30:00,43.96,44.82,43.8,44.82,112000.0,33.4585,34.1131,33.3368,34.1131,112000.0
2011-03-08 10:00:00,44.82,45.75,44.81,45.4,133400.0,34.1131,34.8209,34.1055,34.5545,133400.0
2011-03-08 10:30:00,45.5,45.67,45.1,45.24,58200.0,34.6306,34.76,34.3262,34.4328,58200.0
2011-03-08 11:00:00,45.28,45.45,44.99,45.36,45300.0,34.4632,34.5926,34.2425,34.5241,45300.0
2011-03-08 11:30:00,45.36,45.4,45.0,45.06,56100.0,34.5241,34.5545,34.2501,34.2958,56100.0
2011-03-08 12:00:00,45.07,45.37,45.07,45.32,34100.0,34.3034,34.5317,34.3034,34.4936,34100.0
2011-03-08 12:30:00,45.32,45.41,45.28,45.36,24300.0,34.4936,34.5621,34.4632,34.5241,24300.0
2011-03-08 13:00:00,45.38,45.6,45.33,45.51,82800.0,34.5393,34.7068,34.5013,34.6383,82800.0
2011-03-08 13:30:00,45.51,45.62,45.48,45.54,55300.0,34.6383,34.722,34.6154,34.6611,55300.0
2011-03-08 14:00:00,45.55,45.6,45.19,45.34,69500.0,34.6687,34.7068,34.3947,34.5089,69500.0
2011-03-08 14:30:00,45.35,45.47,45.2,45.35,64700.0,34.5165,34.6078,34.4023,34.5165,64700.0
2011-03-08 15:00:00,45.34,45.62,45.31,45.41,47200.0,34.5089,34.722,34.486,34.5621,47200.0
2011-03-08 15:30:00,45.42,45.55,45.38,45.47,127600.0,34.5698,34.6687,34.5393,34.6078,127600.0
2011-03-09 09:30:00,45.52,45.88,44.85,45.04,69400.0,34.6459,34.9199,34.1359,34.2805,69400.0
2011-03-09 10:00:00,45.03,45.29,44.65,45.19,56600.0,34.2729,34.4708,33.9837,34.3947,56600.0
2011-03-09 10:30:00,45.19,45.33,44.7,44.83,58900.0,34.3947,34.5013,34.0218,34.1207,58900.0
2011-03-09 11:00:00,44.76,44.98,44.71,44.71,52500.0,34.0674,34.2349,34.0294,34.0294,52500.0
2011-03-09 11:30:00,44.7,44.87,44.49,44.75,56300.0,34.0218,34.1511,33.8619,34.0598,56300.0
2011-03-09 12:00:00,44.76,44.98,44.48,44.51,29100.0,34.0674,34.2349,33.8543,33.8771,29100.0
2011-03-09 12:30:00,44.5,44.65,44.42,44.57,56400.0,33.8695,33.9837,33.8086,33.9228,56400.0
2011-03-09 13:00:00,44.58,44.58,44.42,44.48,28500.0,33.9304,33.9304,33.8086,33.8543,28500.0
2011-03-09 13:30:00,44.47,44.56,44.46,44.53,21600.0,33.8467,33.9152,33.8391,33.8924,21600.0
2011-03-09 14:00:00,44.52,44.67,44.5,44.52,41200.0,33.8848,33.9989,33.8695,33.8848,41200.0
2011-03-09 14:30:00,44.51,44.52,44.11,44.44,42500.0,33.8771,33.8848,33.5727,33.8239,42500.0
2011-03-09 15:00:00,44.44,44.63,44.44,44.62,44300.0,33.8239,33.9685,33.8239,33.9609,44300.0
2011-03-09 15:30:00,44.6,44.61,44.34,44.38,112300.0,33.9456,33.9533,33.7478,33.7782,112300.0
2011-03-10 09:30:00,43.53,43.76,42.67,43.07,173800.0,33.1313,33.3063,32.4767,32.7811,173800.0
2011-03-10 10:00:00,43.08,43.21,42.77,42.97,88700.0,32.7888,32.8877,32.5528,32.705,88700.0
2011-03-10 10:30:00,42.95,42.97,42.54,42.89,101900.0,32.6898,32.705,32.3778,32.6441,101900.0
2011-03-10 11:00:00,42.9,43.14,42.66,42.99,71000.0,32.6518,32.8344,32.4691,32.7203,71000.0
2011-03-10 11:30:00,42.99,43.2,42.87,43.16,119800.0,32.7203,32.8801,32.6289,32.8496,119800.0
2011-03-10 12:00:00,43.11,43.11,42.78,42.84,77600.0,32.8116,32.8116,32.5604,32.6061,77600.0
2011-03-10 12:30:00,42.82,42.99,42.67,42.89,81800.0,32.5909,32.7203,32.4767,32.6441,81800.0
2011-03-10 13:00:00,42.96,43.1,42.87,42.89,45600.0,32.6974,32.804,32.6289,32.6441,45600.0
2011-03-10 13:30:00,42.87,42.99,42.61,42.97,73700.0,32.6289,32.7203,32.431,32.705,73700.0
2011-03-10 14:00:00,42.99,43.12,42.95,43.05,41500.0,32.7203,32.8192,32.6898,32.7659,41500.0
2011-03-10 14:30:00,43.04,43.33,43.01,43.23,46300.0,32.7583,32.979,32.7355,32.9029,46300.0
2011-03-10 15:00:00,43.23,43.24,42.68,42.69,78000.0,32.9029,32.9105,32.4843,32.4919,78000.0
2011-03-10 15:30:00,42.7,42.76,42.5,42.53,236100.0,32.4995,32.5452,32.3473,32.3701,236100.0
2011-03-11 09:30:00,42.18,42.43,41.1,41.4,201800.0,32.1038,32.294,31.2817,31.5101,201800.0
2011-03-11 10:00:00,41.44,41.7,41.3,41.57,116400.0,31.5405,31.7384,31.434,31.6395,116400.0
2011-03-11 10:30:00,41.58,41.96,41.51,41.87,77200.0,31.6471,31.9363,31.5938,31.8678,77200.0
2011-03-11 11:00:00,41.87,42.09,41.76,42.02,47700.0,31.8678,32.0353,31.7841,31.982,47700.0
2011-03-11 11:30:00,42.03,42.43,41.98,42.41,47600.0,31.9896,32.294,31.9515,32.2788,47600.0
2011-03-11 12:00:00,42.39,42.69,42.23,42.64,42300.0,32.2636,32.4919,32.1418,32.4539,42300.0
2011-03-11 12:30:00,42.63,42.7,42.61,42.64,25500.0,32.4463,32.4995,32.431,32.4539,25500.0
2011-03-11 13:00:00,42.63,42.67,42.29,42.47,21600.0,32.4463,32.4767,32.1875,32.3245,21600.0
2011-03-11 13:30:00,42.45,42.6,42.4,42.47,24900.0,32.3093,32.4234,32.2712,32.3245,24900.0
2011-03-11 14:00:00,42.48,42.7,42.43,42.62,41400.0,32.3321,32.4995,32.294,32.4386,41400.0
2011-03-11 14:30:00,42.64,42.67,42.52,42.67,31500.0,32.4539,32.4767,32.3625,32.4767,31500.0
2011-03-11 15:00:00,42.67,43.03,42.67,43.0,78000.0,32.4767,32.7507,32.4767,32.7279,78000.0
2011-03-11 15:30:00,42.99,43.14,42.73,42.74,92000.0,32.7203,32.8344,32.5224,32.53,92000.0
2011-03-14 09:30:00,42.13,42.82,41.57,42.77,138500.0,32.0657,32.5909,31.6395,32.5528,138500.0
2011-03-14 10:00:00,42.78,42.9,42.29,42.47,86900.0,32.5604,32.6518,32.1875,32.3245,86900.0
2011-03-14 10:30:00,42.4,42.4,42.1,42.2,21600.0,32.2712,32.2712,32.0429,32.119,21600.0
2011-03-14 11:00:00,42.24,42.26,41.63,41.69,37100.0,32.1494,32.1646,31.6851,31.7308,37100.0
2011-03-14 11:30:00,41.69,41.94,41.57,41.75,29000.0,31.7308,31.9211,31.6395,31.7765,29000.0
2011-03-14 12:00:00,41.73,41.9,41.62,41.73,37700.0,31.7613,31.8906,31.6775,31.7613,37700.0
2011-03-14 12:30:00,41.73,41.86,41.68,41.85,17400.0,31.7613,31.8602,31.7232,31.8526,17400.0
2011-03-14 13:00:00,41.84,42.09,41.84,42.07,19900.0,31.845,32.0353,31.845,32.02,19900.0
2011-03-14 13:30:00,42.06,42.2,41.92,42.04,21200.0,32.0124,32.119,31.9059,31.9972,21200.0
2011-03-14 14:00:00,42.06,42.22,42.04,42.13,15500.0,32.0124,32.1342,31.9972,32.0657,15500.0
2011-03-14 14:30:00,42.13,42.13,41.9,42.02,24000.0,32.0657,32.0657,31.8906,31.982,24000.0
2011-03-14 15:00:00,42.03,42.28,41.98,42.2,35200.0,31.9896,32.1799,31.9515,32.119,35200.0
2011-03-14 15:30:00,42.2,42.37,42.12,42.27,91900.0,32.119,32.2484,32.0581,32.1723,91900.0
2011-03-15 09:30:00,40.81,41.45,40.15,40.85,226600.0,31.061,31.5481,30.5587,31.0915,226600.0
2011-03-15 10:00:00,40.83,41.06,40.7,40.93,123700.0,31.0762,31.2513,30.9773,31.1524,123700.0
2011-03-15 10:30:00,40.93,41.21,40.7,40.93,133200.0,31.1524,31.3655,30.9773,31.1524,133200.0
2011-03-15 11:00:00,40.93,41.0,40.52,41.0,66900.0,31.1524,31.2056,30.8403,31.2056,66900.0
2011-03-15 11:30:00,40.98,41.21,40.8,41.07,36900.0,31.1904,31.3655,31.0534,31.2589,36900.0
2011-03-15 12:00:00,41.06,41.52,41.04,41.49,54600.0,31.2513,31.6014,31.2361,31.5786,54600.0
2011-03-15 12:30:00,41.48,41.6,41.24,41.6,50600.0,31.571,31.6623,31.3883,31.6623,50600.0
2011-03-15 13:00:00,41.59,41.61,41.45,41.52,76500.0,31.6547,31.6699,31.5481,31.6014,76500.0
2011-03-15 13:30:00,41.52,41.62,41.4,41.5,28900.0,31.6014,31.6775,31.5101,31.5862,28900.0
2011-03-15 14:00:00,41.47,41.76,41.38,41.76,29500.0,31.5634,31.7841,31.4949,31.7841,29500.0
2011-03-15 14:30:00,41.73,41.99,41.64,41.95,56500.0,31.7613,31.9591,31.6927,31.9287,56500.0
2011-03-15 15:00:00,41.95,42.19,41.95,42.03,66900.0,31.9287,32.1114,31.9287,31.9896,66900.0
2011-03-15 15:30:00,42.05,42.26,41.98,42.02,129600.0,32.0048,32.1646,31.9515,31.982,129600.0
2011-03-16 09:30:00,41.69,42.39,41.51,42.11,80000.0,31.7308,32.2636,31.5938,32.0505,80000.0
2011-03-16 10:00:00,42.14,42.95,42.13,42.89,81600.0,32.0733,32.6898,32.0657,32.6441,81600.0
2011-03-16 10:30:00,42.87,43.32,42.76,42.81,92700.0,32.6289,32.9714,32.5452,32.5833,92700.0
2011-03-16 11:00:00,42.75,43.0,42.47,42.56,184000.0,32.5376,32.7279,32.3245,32.393,184000.0
2011-03-16 11:30:00,42.58,42.69,42.44,42.5,81600.0,32.4082,32.4919,32.3016,32.3473,81600.0
2011-03-16 12:00:00,42.49,42.7,42.27,42.56,110200.0,32.3397,32.4995,32.1723,32.393,110200.0
2011-03-16 12:30:00,42.56,42.63,42.39,42.53,47700.0,32.393,32.4463,32.2636,32.3701,47700.0
2011-03-16 13:00:00,42.58,42.6,42.4,42.57,40700.0,32.4082,32.4234,32.2712,32.4006,40700.0
2011-03-16 13:30:00,42.54,42.6,42.34,42.4,49700.0,32.3778,32.4234,32.2255,32.2712,49700.0
2011-03-16 14:00:00,42.4,42.49,42.0,42.33,197200.0,32.2712,32.3397,31.9668,32.2179,197200.0
2011-03-16 14:30:00,42.31,42.78,42.19,42.67,123100.0,32.2027,32.5604,32.1114,32.4767,123100.0
2011-03-16 15:00:00,42.62,42.75,42.36,42.55,78300.0,32.4386,32.5376,32.2408,32.3854,78300.0
2011-03-16 15:30:00,42.52,42.62,42.29,42.31,167900.0,32.3625,32.4386,32.1875,32.2027,167900.0
2011-03-17 09:30:00,42.91,43.22,42.0,42.46,127300.0,32.6594,32.8953,31.9668,32.3169,127300.0
2011-03-17 10:00:00,42.46,42.61,42.31,42.52,83300.0,32.3169,32.431,32.2027,32.3625,83300.0
2011-03-17 10:30:00,42.53,42.58,42.22,42.29,31000.0,32.3701,32.4082,32.1342,32.1875,31000.0
2011-03-17 11:00:00,42.3,42.59,42.0,42.01,93200.0,32.1951,32.4158,31.9668,31.9744,93200.0
2011-03-17 11:30:00,42.01,42.24,41.84,41.89,45500.0,31.9744,32.1494,31.845,31.883,45500.0
2011-03-17 12:00:00,41.92,42.19,41.89,42.03,22000.0,31.9059,32.1114,31.883,31.9896,22000.0
2011-03-17 12:30:00,42.03,42.18,41.97,41.99,32800.0,31.9896,32.1038,31.9439,31.9591,32800.0
2011-03-17 13:00:00,41.99,42.21,41.94,41.98,47800.0,31.9591,32.1266,31.9211,31.9515,47800.0
2011-03-17 13:30:00,41.94,42.17,41.9,42.0,54200.0,31.9211,32.0961,31.8906,31.9668,54200.0
2011-03-17 14:00:00,41.98,42.05,41.89,41.99,39400.0,31.9515,32.0048,31.883,31.9591,39400.0
2011-03-17 14:30:00,41.98,42.04,41.93,41.96,20700.0,31.9515,31.9972,31.9135,31.9363,20700.0
2011-03-17 15:00:00,41.96,42.03,41.78,41.81,71400.0,31.9363,31.9896,31.7993,31.8221,71400.0
2011-03-17 15:30:00,41.8,41.89,41.61,41.63,90700.0,31.8145,31.883,31.6699,31.6851,90700.0
2011-03-18 09:30:00,42.27,42.5,41.62,41.62,137300.0,32.1723,32.3473,31.6775,31.6775,137300.0
2011-03-18 10:00:00,41.67,42.0,41.58,41.92,62900.0,31.7156,31.9668,31.6471,31.9059,62900.0
2011-03-18 10:30:00,41.92,42.15,41.76,41.9,33600.0,31.9059,32.0809,31.7841,31.8906,33600.0
2011-03-18 11:00:00,41.9,41.99,41.71,41.79,91900.0,31.8906,31.9591,31.746,31.8069,91900.0
2011-03-18 11:30:00,41.79,42.06,41.68,42.01,84100.0,31.8069,32.0124,31.7232,31.9744,84100.0
2011-03-18 12:00:00,42.01,42.23,42.0,42.09,44300.0,31.9744,32.1418,31.9668,32.0353,44300.0
2011-03-18 12:30:00,42.12,42.12,41.87,41.92,15200.0,32.0581,32.0581,31.8678,31.9059,15200.0
2011-03-18 13:00:00,41.95,42.0,41.74,41.77,55900.0,31.9287,31.9668,31.7689,31.7917,55900.0
2011-03-18 13:30:00,41.81,42.0,41.81,41.98,13700.0,31.8221,31.9668,31.8221,31.9515,13700.0
2011-03-18 14:00:00,41.99,41.99,41.84,41.94,30200.0,31.9591,31.9591,31.845,31.9211,30200.0
2011-03-18 14:30:00,41.94,41.99,41.88,41.9,29000.0,31.9211,31.9591,31.8754,31.8906,29000.0
2011-03-18 15:00:00,41.89,41.94,41.75,41.86,83700.0,31.883,31.9211,31.7765,31.8602,83700.0
2011-03-18 15:30:00,41.88,42.01,41.86,42.0,160100.0,31.8754,31.9744,31.8602,31.9668,160100.0
2011-03-21 09:30:00,42.27,42.72,42.03,42.61,106800.0,32.1723,32.5148,31.9896,32.431,106800.0
2011-03-21 10:00:00,42.62,43.29,42.59,42.83,93300.0,32.4386,32.9486,32.4158,32.5985,93300.0
2011-03-21 10:30:00,42.82,43.27,42.67,43.22,87300.0,32.5909,32.9334,32.4767,32.8953,87300.0
2011-03-21 11:00:00,43.28,43.48,43.25,43.44,35200.0,32.941,33.0932,32.9181,33.0628,35200.0
2011-03-21 11:30:00,43.43,43.43,43.02,43.13,45000.0,33.0551,33.0551,32.7431,32.8268,45000.0
2011-03-21 12:00:00,43.13,43.24,43.12,43.23,30400.0,32.8268,32.9105,32.8192,32.9029,30400.0
2011-03-21 12:30:00,43.26,43.32,43.21,43.3,33400.0,32.9258,32.9714,32.8877,32.9562,33400.0
2011-03-21 13:00:00,43.28,43.33,43.21,43.23,25300.0,32.941,32.979,32.8877,32.9029,25300.0
2011-03-21 13:30:00,43.25,43.37,43.21,43.35,42600.0,32.9181,33.0095,32.8877,32.9943,42600.0
2011-03-21 14:00:00,43.37,43.39,43.25,43.33,35300.0,33.0095,33.0247,32.9181,32.979,35300.0
2011-03-21 14:30:00,43.31,43.39,43.25,43.3,55900.0,32.9638,33.0247,32.9181,32.9562,55900.0
2011-03-21 15:00:00,43.3,43.37,43.17,43.25,70900.0,32.9562,33.0095,32.8573,32.9181,70900.0
2011-03-21 15:30:00,43.26,43.42,43.24,43.42,156700.0,32.9258,33.0475,32.9105,33.0475,156700.0
2011-03-22 09:30:00,43.38,44.25,43.07,44.06,159900.0,33.0171,33.6793,32.7811,33.5346,159900.0
2011-03-22 10:00:00,44.03,44.37,43.93,44.37,81700.0,33.5118,33.7706,33.4357,33.7706,81700.0
2011-03-22 10:30:00,44.37,44.37,43.7,43.73,75100.0,33.7706,33.7706,33.2606,33.2835,75100.0
2011-03-22 11:00:00,43.69,43.89,43.62,43.72,46800.0,33.253,33.4053,33.1998,33.2759,46800.0
2011-03-22 11:30:00,43.69,43.7,43.4,43.54,32900.0,33.253,33.2606,33.0323,33.1389,32900.0
2011-03-22 12:00:00,43.5,43.64,43.35,43.37,17300.0,33.1084,33.215,32.9943,33.0095,17300.0
2011-03-22 12:30:00,43.37,43.4,43.28,43.33,16100.0,33.0095,33.0323,32.941,32.979,16100.0
2011-03-22 13:00:00,43.33,43.33,43.14,43.18,20700.0,32.979,32.979,32.8344,32.8649,20700.0
2011-03-22 13:30:00,43.14,43.4,43.11,43.38,14600.0,32.8344,33.0323,32.8116,33.0171,14600.0
2011-03-22 14:00:00,43.38,43.4,43.08,43.19,17700.0,33.0171,33.0323,32.7888,32.8725,17700.0
2011-03-22 14:30:00,43.16,43.3,43.16,43.29,20300.0,32.8496,32.9562,32.8496,32.9486,20300.0
2011-03-22 15:00:00,43.3,43.35,43.19,43.26,31300.0,32.9562,32.9943,32.8725,32.9258,31300.0
2011-03-22 15:30:00,43.31,43.4,43.21,43.23,111600.0,32.9638,33.0323,32.8877,32.9029,111600.0
2011-03-23 09:30:00,43.22,43.43,42.62,43.02,67400.0,32.8953,33.0551,32.4386,32.7431,67400.0
2011-03-23 10:00:00,43.02,43.02,42.69,42.93,26600.0,32.7431,32.7431,32.4919,32.6746,26600.0
2011-03-23 10:30:00,42.96,43.24,42.83,43.14,57100.0,32.6974,32.9105,32.5985,32.8344,57100.0
2011-03-23 11:00:00,43.15,43.61,42.84,43.54,150400.0,32.842,33.1921,32.6061,33.1389,150400.0
2011-03-23 11:30:00,43.57,43.86,43.56,43.66,68700.0,33.1617,33.3824,33.1541,33.2302,68700.0
2011-03-23 12:00:00,43.67,43.99,43.52,43.99,43900.0,33.2378,33.4814,33.1236,33.4814,43900.0
2011-03-23 12:30:00,44.0,44.08,43.69,43.76,19200.0,33.489,33.5499,33.253,33.3063,19200.0
2011-03-23 13:00:00,43.79,43.81,43.63,43.74,10400.0,33.3291,33.3444,33.2074,33.2911,10400.0
2011-03-23 13:30:00,43.74,44.0,43.7,43.88,27500.0,33.2911,33.489,33.2606,33.3976,27500.0
2011-03-23 14:00:00,43.89,43.97,43.82,43.94,19500.0,33.4053,33.4661,33.352,33.4433,19500.0
2011-03-23 14:30:00,43.95,44.11,43.86,44.11,48800.0,33.4509,33.5727,33.3824,33.5727,48800.0
2011-03-23 15:00:00,44.1,44.11,43.96,43.99,40200.0,33.5651,33.5727,33.4585,33.4814,40200.0
2011-03-23 15:30:00,44.0,44.03,43.9,43.94,72400.0,33.489,33.5118,33.4129,33.4433,72400.0
2011-03-24 09:30:00,44.16,44.32,43.55,43.73,42300.0,33.6108,33.7325,33.1465,33.2835,42300.0
2011-03-24 10:00:00,43.74,44.04,43.65,44.03,39000.0,33.2911,33.5194,33.2226,33.5118,39000.0
2011-03-24 10:30:00,44.05,44.22,44.0,44.12,31500.0,33.527,33.6564,33.489,33.5803,31500.0
2011-03-24 11:00:00,44.12,44.25,44.1,44.2,15300.0,33.5803,33.6793,33.5651,33.6412,15300.0
2011-03-24 11:30:00,44.2,44.26,44.17,44.19,16200.0,33.6412,33.6869,33.6184,33.6336,16200.0
2011-03-24 12:00:00,44.22,44.37,44.16,44.33,39200.0,33.6564,33.7706,33.6108,33.7401,39200.0
2011-03-24 12:30:00,44.33,44.36,44.11,44.12,46100.0,33.7401,33.763,33.5727,33.5803,46100.0
2011-03-24 13:00:00,44.12,44.28,43.85,43.96,36300.0,33.5803,33.7021,33.3748,33.4585,36300.0
2011-03-24 13:30:00,43.94,44.04,43.81,43.93,11600.0,33.4433,33.5194,33.3444,33.4357,11600.0
2011-03-24 14:00:00,43.97,44.08,43.9,44.05,14800.0,33.4661,33.5499,33.4129,33.527,14800.0
2011-03-24 14:30:00,44.06,44.15,44.0,44.04,20000.0,33.5346,33.6031,33.489,33.5194,20000.0
2011-03-24 15:00:00,44.05,44.3,44.0,44.27,21100.0,33.527,33.7173,33.489,33.6945,21100.0
2011-03-24 15:30:00,44.28,44.31,44.04,44.05,52800.0,33.7021,33.7249,33.5194,33.527,52800.0
2011-03-25 09:30:00,44.04,44.29,43.9,44.06,36900.0,33.5194,33.7097,33.4129,33.5346,36900.0
2011-03-25 10:00:00,44.15,44.28,43.97,44.19,18500.0,33.6031,33.7021,33.4661,33.6336,18500.0
2011-03-25 10:30:00,44.2,44.75,44.19,44.67,34400.0,33.6412,34.0598,33.6336,33.9989,34400.0
2011-03-25 11:00:00,44.67,44.89,44.62,44.82,38000.0,33.9989,34.1664,33.9609,34.1131,38000.0
2011-03-25 11:30:00,44.84,44.94,44.82,44.9,18100.0,34.1283,34.2044,34.1131,34.174,18100.0
2011-03-25 12:00:00,44.91,44.94,44.76,44.8,19500.0,34.1816,34.2044,34.0674,34.0979,19500.0
2011-03-25 12:30:00,44.77,44.82,44.56,44.57,20100.0,34.075,34.1131,33.9152,33.9228,20100.0
2011-03-25 13:00:00,44.56,44.64,44.5,44.59,34400.0,33.9152,33.9761,33.8695,33.938,34400.0
2011-03-25 13:30:00,44.57,44.73,44.54,44.55,14500.0,33.9228,34.0446,33.9,33.9076,14500.0
2011-03-25 14:00:00,44.59,44.71,44.5,44.58,21300.0,33.938,34.0294,33.8695,33.9304,21300.0
2011-03-25 14:30:00,44.57,44.64,44.5,44.59,11600.0,33.9228,33.9761,33.8695,33.938,11600.0
2011-03-25 15:00:00,44.6,44.65,44.47,44.48,25000.0,33.9456,33.9837,33.8467,33.8543,25000.0
2011-03-25 15:30:00,44.49,44.53,44.3,44.35,65400.0,33.8619,33.8924,33.7173,33.7554,65400.0
2011-03-28 09:30:00,44.36,44.71,44.2,44.53,33100.0,33.763,34.0294,33.6412,33.8924,33100.0
2011-03-28 10:00:00,44.54,44.72,44.3,44.72,34800.0,33.9,34.037,33.7173,34.037,34800.0
2011-03-28 10:30:00,44.69,44.75,44.38,44.54,17900.0,34.0141,34.0598,33.7782,33.9,17900.0
2011-03-28 11:00:00,44.54,44.61,44.42,44.54,16500.0,33.9,33.9533,33.8086,33.9,16500.0
2011-03-28 11:30:00,44.54,44.54,44.34,44.41,19800.0,33.9,33.9,33.7478,33.801,19800.0
2011-03-28 12:00:00,44.4,44.45,44.36,44.37,12400.0,33.7934,33.8315,33.763,33.7706,12400.0
2011-03-28 12:30:00,44.37,44.37,44.3,44.37,10300.0,33.7706,33.7706,33.7173,33.7706,10300.0
2011-03-28 13:00:00,44.36,44.41,44.3,44.33,17700.0,33.763,33.801,33.7173,33.7401,17700.0
2011-03-28 13:30:00,44.31,44.43,44.31,44.41,6500.0,33.7249,33.8163,33.7249,33.801,6500.0
2011-03-28 14:00:00,44.4,44.47,44.32,44.4,20700.0,33.7934,33.8467,33.7325,33.7934,20700.0
2011-03-28 14:30:00,44.42,44.51,44.35,44.45,19600.0,33.8086,33.8771,33.7554,33.8315,19600.0
2011-03-28 15:00:00,44.44,44.52,44.35,44.42,22800.0,33.8239,33.8848,33.7554,33.8086,22800.0
2011-03-28 15:30:00,44.4,44.45,44.23,44.34,85600.0,33.7934,33.8315,33.664,33.7478,85600.0
2011-03-29 09:30:00,43.57,43.75,42.62,42.99,213300.0,33.1617,33.2987,32.4386,32.7203,213300.0
2011-03-29 10:00:00,43.01,43.38,42.98,43.0,135300.0,32.7355,33.0171,32.7126,32.7279,135300.0
2011-03-29 10:30:00,43.03,43.15,42.83,43.03,106800.0,32.7507,32.842,32.5985,32.7507,106800.0
2011-03-29 11:00:00,42.99,43.5,42.97,43.47,104500.0,32.7203,33.1084,32.705,33.0856,104500.0
2011-03-29 11:30:00,43.47,43.48,43.14,43.26,58100.0,33.0856,33.0932,32.8344,32.9258,58100.0
2011-03-29 12:00:00,43.23,43.26,42.9,42.98,70400.0,32.9029,32.9258,32.6518,32.7126,70400.0
2011-03-29 12:30:00,42.98,43.1,42.9,43.06,68900.0,32.7126,32.804,32.6518,32.7735,68900.0
2011-03-29 13:00:00,43.06,43.14,42.98,43.12,34200.0,32.7735,32.8344,32.7126,32.8192,34200.0
2011-03-29 13:30:00,43.1,43.24,43.08,43.23,60700.0,32.804,32.9105,32.7888,32.9029,60700.0
2011-03-29 14:00:00,43.22,43.34,43.2,43.31,67300.0,32.8953,32.9866,32.8801,32.9638,67300.0
2011-03-29 14:30:00,43.32,43.61,43.32,43.58,126400.0,32.9714,33.1921,32.9714,33.1693,126400.0
2011-03-29 15:00:00,43.57,43.9,43.57,43.76,105000.0,33.1617,33.4129,33.1617,33.3063,105000.0
2011-03-29 15:30:00,43.79,43.79,43.46,43.52,232400.0,33.3291,33.3291,33.078,33.1236,232400.0
2011-03-30 09:30:00,43.84,46.6,43.79,46.32,728800.0,33.3672,35.4679,33.3291,35.2548,728800.0
2011-03-30 10:00:00,46.28,46.54,45.71,45.99,458400.0,35.2243,35.4222,34.7905,35.0036,458400.0
2011-03-30 10:30:00,46.0,46.91,45.96,46.28,298400.0,35.0112,35.7038,34.9808,35.2243,298400.0
2011-03-30 11:00:00,46.27,46.32,45.76,45.86,139700.0,35.2167,35.2548,34.8285,34.9046,139700.0
2011-03-30 11:30:00,45.86,46.2,45.73,46.06,116900.0,34.9046,35.1634,34.8057,35.0569,116900.0
2011-03-30 12:00:00,46.07,46.11,45.85,45.93,75700.0,35.0645,35.0949,34.897,34.9579,75700.0
2011-03-30 12:30:00,45.91,46.02,45.8,45.93,95500.0,34.9427,35.0264,34.859,34.9579,95500.0
2011-03-30 13:00:00,45.92,46.38,45.89,46.38,107600.0,34.9503,35.3004,34.9275,35.3004,107600.0
2011-03-30 13:30:00,46.4,46.49,46.29,46.48,78300.0,35.3156,35.3841,35.2319,35.3765,78300.0
2011-03-30 14:00:00,46.48,46.98,46.47,46.98,88900.0,35.3765,35.7571,35.3689,35.7571,88900.0
2011-03-30 14:30:00,46.97,46.99,46.52,46.72,112800.0,35.7495,35.7647,35.407,35.5592,112800.0
2011-03-30 15:00:00,46.71,46.98,46.69,46.94,145300.0,35.5516,35.7571,35.5364,35.7266,145300.0
2011-03-30 15:30:00,46.94,48.07,46.94,47.96,604200.0,35.7266,36.5867,35.7266,36.503,604200.0
2011-03-31 09:30:00,47.42,47.76,46.86,47.0,188400.0,36.092,36.3508,35.6658,35.7723,188400.0
2011-03-31 10:00:00,47.0,47.4,46.68,47.34,133000.0,35.7723,36.0768,35.5288,36.0311,133000.0
2011-03-31 10:30:00,47.33,47.89,47.33,47.82,101800.0,36.0235,36.4497,36.0235,36.3964,101800.0
2011-03-31 11:00:00,47.8,48.13,47.63,47.88,89700.0,36.3812,36.6324,36.2518,36.4421,89700.0
2011-03-31 11:30:00,47.9,47.95,47.59,47.8,53600.0,36.4573,36.4954,36.2214,36.3812,53600.0
2011-03-31 12:00:00,47.78,47.83,47.57,47.73,31700.0,36.366,36.404,36.2062,36.3279,31700.0
2011-03-31 12:30:00,47.73,47.77,47.66,47.69,23800.0,36.3279,36.3584,36.2747,36.2975,23800.0
2011-03-31 13:00:00,47.71,47.72,47.5,47.52,39200.0,36.3127,36.3203,36.1529,36.1681,39200.0
2011-03-31 13:30:00,47.55,47.65,47.48,47.58,29600.0,36.1909,36.267,36.1377,36.2138,29600.0
2011-03-31 14:00:00,47.61,47.71,47.51,47.61,45000.0,36.2366,36.3127,36.1605,36.2366,45000.0
2011-03-31 14:30:00,47.61,47.89,47.58,47.81,26200.0,36.2366,36.4497,36.2138,36.3888,26200.0
2011-03-31 15:00:00,47.82,47.9,47.72,47.81,57800.0,36.3964,36.4573,36.3203,36.3888,57800.0
2011-03-31 15:30:00,47.8,47.81,47.54,47.71,114600.0,36.3812,36.3888,36.1833,36.3127,114600.0
2011-04-01 09:30:00,47.92,48.2,47.5,47.83,85200.0,36.4725,36.6857,36.1529,36.404,85200.0
2011-04-01 10:00:00,47.8,48.06,47.78,47.91,66400.0,36.3812,36.5791,36.366,36.4649,66400.0
2011-04-01 10:30:00,47.96,48.0,47.75,47.91,46200.0,36.503,36.5334,36.3432,36.4649,46200.0
2011-04-01 11:00:00,47.9,48.39,47.79,48.39,72900.0,36.4573,36.8303,36.3736,36.8303,72900.0
2011-04-01 11:30:00,48.4,48.49,48.16,48.37,33000.0,36.8379,36.9064,36.6552,36.815,33000.0
2011-04-01 12:00:00,48.37,49.0,48.37,48.96,77200.0,36.815,37.2945,36.815,37.2641,77200.0
2011-04-01 12:30:00,48.95,49.0,48.73,48.75,51000.0,37.2565,37.2945,37.089,37.1043,51000.0
2011-04-01 13:00:00,48.75,48.79,48.52,48.64,66600.0,37.1043,37.1347,36.9292,37.0205,66600.0
2011-04-01 13:30:00,48.63,48.7,48.56,48.61,40600.0,37.0129,37.0662,36.9597,36.9977,40600.0
2011-04-01 14:00:00,48.61,48.7,48.55,48.63,39900.0,36.9977,37.0662,36.952,37.0129,39900.0
2011-04-01 14:30:00,48.64,48.65,48.38,48.47,45500.0,37.0205,37.0282,36.8227,36.8912,45500.0
2011-04-01 15:00:00,48.47,48.47,48.19,48.36,82700.0,36.8912,36.8912,36.678,36.8074,82700.0
2011-04-01 15:30:00,48.36,48.46,48.27,48.46,93100.0,36.8074,36.8835,36.7389,36.8835,93100.0
2011-04-04 09:30:00,48.7,49.0,48.04,48.19,123600.0,37.1417,37.3705,36.6383,36.7527,123600.0
2011-04-04 10:00:00,48.2,48.47,48.01,48.41,29900.0,36.7604,36.9663,36.6154,36.9205,29900.0
2011-04-04 10:30:00,48.37,48.64,48.35,48.53,15400.0,36.89,37.0959,36.8748,37.012,15400.0
2011-04-04 11:00:00,48.49,48.99,48.4,48.99,54700.0,36.9815,37.3629,36.9129,37.3629,54700.0
2011-04-04 11:30:00,48.98,49.08,48.85,49.02,79000.0,37.3552,37.4315,37.2561,37.3857,79000.0
2011-04-04 12:00:00,48.98,49.06,48.97,49.01,22900.0,37.3552,37.4162,37.3476,37.3781,22900.0
2011-04-04 12:30:00,49.01,49.09,48.99,49.03,24400.0,37.3781,37.4391,37.3629,37.3934,24400.0
2011-04-04 13:00:00,49.04,49.06,48.98,49.04,53100.0,37.401,37.4162,37.3552,37.401,53100.0
2011-04-04 13:30:00,49.03,49.17,48.97,49.0,54800.0,37.3934,37.5001,37.3476,37.3705,54800.0
2011-04-04 14:00:00,49.0,49.26,48.96,49.15,44200.0,37.3705,37.5688,37.34,37.4849,44200.0
2011-04-04 14:30:00,49.14,49.26,49.03,49.15,45700.0,37.4773,37.5688,37.3934,37.4849,45700.0
2011-04-04 15:00:00,49.15,49.15,48.98,49.12,49500.0,37.4849,37.4849,37.3552,37.462,49500.0
2011-04-04 15:30:00,49.12,49.17,49.0,49.1,177300.0,37.462,37.5001,37.3705,37.4467,177300.0
2011-04-05 09:30:00,48.72,49.12,48.49,49.05,66800.0,37.1569,37.462,36.9815,37.4086,66800.0
2011-04-05 10:00:00,49.04,49.5,48.95,49.46,72300.0,37.401,37.7518,37.3323,37.7213,72300.0
2011-04-05 10:30:00,49.46,49.57,48.98,49.02,51800.0,37.7213,37.8052,37.3552,37.3857,51800.0
2011-04-05 11:00:00,49.03,49.04,49.0,49.0,50900.0,37.3934,37.401,37.3705,37.3705,50900.0
2011-04-05 11:30:00,49.01,49.2,48.87,49.12,49500.0,37.3781,37.523,37.2713,37.462,49500.0
2011-04-05 12:00:00,49.13,49.16,49.01,49.08,23800.0,37.4696,37.4925,37.3781,37.4315,23800.0
2011-04-05 12:30:00,49.08,49.16,48.99,49.08,26400.0,37.4315,37.4925,37.3629,37.4315,26400.0
2011-04-05 13:00:00,49.05,49.12,48.98,49.0,73400.0,37.4086,37.462,37.3552,37.3705,73400.0
2011-04-05 13:30:00,49.0,49.05,48.94,48.99,56000.0,37.3705,37.4086,37.3247,37.3629,56000.0
2011-04-05 14:00:00,48.99,49.02,48.89,49.01,86200.0,37.3629,37.3857,37.2866,37.3781,86200.0
2011-04-05 14:30:00,49.04,49.12,48.84,48.94,34400.0,37.401,37.462,37.2485,37.3247,34400.0
2011-04-05 15:00:00,48.93,48.93,48.44,48.52,80000.0,37.3171,37.3171,36.9434,37.0044,80000.0
2011-04-05 15:30:00,48.51,48.56,48.33,48.42,86200.0,36.9968,37.0349,36.8595,36.9281,86200.0
2011-04-06 09:30:00,48.75,48.96,48.53,48.83,41100.0,37.1798,37.34,37.012,37.2408,41100.0
2011-04-06 10:00:00,48.84,48.96,48.33,48.4,68500.0,37.2485,37.34,36.8595,36.9129,68500.0
2011-04-06 10:30:00,48.35,48.8,48.35,48.51,37000.0,36.8748,37.218,36.8748,36.9968,37000.0
2011-04-06 11:00:00,48.51,48.51,48.13,48.3,55000.0,36.9968,36.9968,36.707,36.8366,55000.0
2011-04-06 11:30:00,48.32,48.39,48.04,48.04,53300.0,36.8519,36.9053,36.6383,36.6383,53300.0
2011-04-06 12:00:00,48.05,48.16,47.74,48.0,74500.0,36.646,36.7298,36.4095,36.6078,74500.0
2011-04-06 12:30:00,48.0,48.16,47.88,47.91,27000.0,36.6078,36.7298,36.5163,36.5392,27000.0
2011-04-06 13:00:00,47.92,48.12,47.87,47.95,21700.0,36.5468,36.6993,36.5087,36.5697,21700.0
2011-04-06 13:30:00,48.06,48.09,47.86,48.0,16100.0,36.6536,36.6765,36.501,36.6078,16100.0
2011-04-06 14:00:00,48.02,48.05,47.86,47.86,33400.0,36.6231,36.646,36.501,36.501,33400.0
2011-04-06 14:30:00,47.86,48.17,47.86,48.08,35500.0,36.501,36.7375,36.501,36.6688,35500.0
2011-04-06 15:00:00,48.08,48.21,47.77,47.96,100700.0,36.6688,36.768,36.4324,36.5773,100700.0
2011-04-06 15:30:00,47.95,48.05,47.83,47.86,58900.0,36.5697,36.646,36.4782,36.501,58900.0
2011-04-07 09:30:00,47.98,48.66,47.92,48.65,36400.0,36.5926,37.1112,36.5468,37.1036,36400.0
2011-04-07 10:00:00,48.72,48.72,48.0,48.04,33400.0,37.1569,37.1569,36.6078,36.6383,33400.0
2011-04-07 10:30:00,48.02,48.02,47.24,47.74,41100.0,36.6231,36.6231,36.0282,36.4095,41100.0
2011-04-07 11:00:00,47.77,48.19,47.77,48.12,31900.0,36.4324,36.7527,36.4324,36.6993,31900.0
2011-04-07 11:30:00,48.13,48.15,47.78,47.95,19400.0,36.707,36.7222,36.44,36.5697,19400.0
2011-04-07 12:00:00,48.03,48.03,47.88,47.99,8100.0,36.6307,36.6307,36.5163,36.6002,8100.0
2011-04-07 12:30:00,47.99,48.05,47.85,48.04,38100.0,36.6002,36.646,36.4934,36.6383,38100.0
2011-04-07 13:00:00,48.07,48.08,47.82,47.93,10900.0,36.6612,36.6688,36.4705,36.5544,10900.0
2011-04-07 13:30:00,47.89,48.06,47.86,47.95,10600.0,36.5239,36.6536,36.501,36.5697,10600.0
2011-04-07 14:00:00,47.97,48.09,47.92,47.95,14900.0,36.5849,36.6765,36.5468,36.5697,14900.0
2011-04-07 14:30:00,47.94,47.99,47.86,47.86,13000.0,36.5621,36.6002,36.501,36.501,13000.0
2011-04-07 15:00:00,47.86,48.06,47.81,47.87,22200.0,36.501,36.6536,36.4629,36.5087,22200.0
2011-04-07 15:30:00,47.87,48.08,47.82,47.94,39900.0,36.5087,36.6688,36.4705,36.5621,39900.0
2011-04-08 09:30:00,48.23,48.3,47.0,47.49,103500.0,36.7832,36.8366,35.8452,36.2189,103500.0
2011-04-08 10:00:00,47.48,47.54,47.0,47.0,79100.0,36.2112,36.257,35.8452,35.8452,79100.0
2011-04-08 10:30:00,47.0,47.07,46.73,46.91,65500.0,35.8452,35.8985,35.6392,35.7765,65500.0
2011-04-08 11:00:00,46.91,47.2,46.58,47.03,35800.0,35.7765,35.9977,35.5248,35.868,35800.0
2011-04-08 11:30:00,47.05,47.4,47.05,47.37,20500.0,35.8833,36.1502,35.8833,36.1273,20500.0
2011-04-08 12:00:00,47.38,47.53,47.38,47.47,12700.0,36.135,36.2494,36.135,36.2036,12700.0
2011-04-08 12:30:00,47.47,47.66,47.47,47.48,14400.0,36.2036,36.3485,36.2036,36.2112,14400.0
2011-04-08 13:00:00,47.48,47.52,47.08,47.12,19700.0,36.2112,36.2417,35.9062,35.9367,19700.0
2011-04-08 13:30:00,47.13,47.16,47.0,47.0,30300.0,35.9443,35.9672,35.8452,35.8452,30300.0
2011-04-08 14:00:00,47.01,47.11,46.97,47.07,16100.0,35.8528,35.9291,35.8223,35.8985,16100.0
2011-04-08 14:30:00,47.07,47.12,46.76,46.83,31100.0,35.8985,35.9367,35.6621,35.7155,31100.0
2011-04-08 15:00:00,46.79,47.07,46.75,47.01,43900.0,35.685,35.8985,35.6545,35.8528,43900.0
2011-04-08 15:30:00,47.01,47.26,46.92,47.14,71300.0,35.8528,36.0434,35.7841,35.9519,71300.0
2011-04-11 09:30:00,47.1,47.33,46.77,47.2,25800.0,35.9214,36.0968,35.6697,35.9977,25800.0
2011-04-11 10:00:00,47.18,47.31,46.87,46.99,18300.0,35.9824,36.0816,35.746,35.8375,18300.0
2011-04-11 10:30:00,46.98,47.32,46.96,47.25,21400.0,35.8299,36.0892,35.8147,36.0358,21400.0
2011-04-11 11:00:00,47.22,47.29,47.01,47.17,24900.0,36.0129,36.0663,35.8528,35.9748,24900.0
2011-04-11 11:30:00,47.23,47.25,47.02,47.02,10800.0,36.0206,36.0358,35.8604,35.8604,10800.0
2011-04-11 12:00:00,47.02,47.02,46.77,46.79,12500.0,35.8604,35.8604,35.6697,35.685,12500.0
2011-04-11 12:30:00,46.77,46.8,46.52,46.53,16600.0,35.6697,35.6926,35.4791,35.4867,16600.0
2011-04-11 13:00:00,46.52,46.77,46.5,46.61,52000.0,35.4791,35.6697,35.4638,35.5477,52000.0
2011-04-11 13:30:00,46.62,46.66,46.36,46.49,21400.0,35.5553,35.5859,35.3571,35.4562,21400.0
2011-04-11 14:00:00,46.47,46.6,46.43,46.59,13300.0,35.4409,35.5401,35.4104,35.5325,13300.0
2011-04-11 14:30:00,46.59,46.68,46.41,46.41,19100.0,35.5325,35.6011,35.3952,35.3952,19100.0
2011-04-11 15:00:00,46.46,46.46,46.12,46.17,47200.0,35.4333,35.4333,35.174,35.2121,47200.0
2011-04-11 15:30:00,46.17,46.45,46.14,46.39,58300.0,35.2121,35.4257,35.1893,35.3799,58300.0
2011-04-12 09:30:00,46.0,46.2,45.5,45.59,56400.0,35.0825,35.235,34.7012,34.7698,56400.0
2011-04-12 10:00:00,45.55,45.55,44.55,44.94,122000.0,34.7393,34.7393,33.9766,34.2741,122000.0
2011-04-12 10:30:00,44.94,45.17,44.7,44.77,77300.0,34.2741,34.4495,34.091,34.1444,77300.0
2011-04-12 11:00:00,44.81,44.87,44.55,44.7,75900.0,34.1749,34.2207,33.9766,34.091,75900.0
2011-04-12 11:30:00,44.67,44.96,44.61,44.67,45400.0,34.0682,34.2893,34.0224,34.0682,45400.0
2011-04-12 12:00:00,44.67,44.71,44.62,44.69,12700.0,34.0682,34.0987,34.03,34.0834,12700.0
2011-04-12 12:30:00,44.66,44.89,44.65,44.89,22500.0,34.0605,34.2359,34.0529,34.2359,22500.0
2011-04-12 13:00:00,44.87,44.87,44.62,44.72,23200.0,34.2207,34.2207,34.03,34.1063,23200.0
2011-04-12 13:30:00,44.76,44.89,44.72,44.85,17000.0,34.1368,34.2359,34.1063,34.2054,17000.0
2011-04-12 14:00:00,44.85,44.94,44.76,44.82,17200.0,34.2054,34.2741,34.1368,34.1826,17200.0
2011-04-12 14:30:00,44.82,44.93,44.75,44.93,21600.0,34.1826,34.2664,34.1292,34.2664,21600.0
2011-04-12 15:00:00,44.92,44.93,44.8,44.87,33800.0,34.2588,34.2664,34.1673,34.2207,33800.0
2011-04-12 15:30:00,44.91,44.91,44.69,44.79,96100.0,34.2512,34.2512,34.0834,34.1597,96100.0
2011-04-13 09:30:00,45.14,45.21,44.79,45.01,41500.0,34.4266,34.48,34.1597,34.3275,41500.0
2011-04-13 10:00:00,45.07,45.2,44.82,45.15,35500.0,34.3732,34.4724,34.1826,34.4342,35500.0
2011-04-13 10:30:00,45.14,45.62,45.08,45.4,180200.0,34.4266,34.7927,34.3808,34.6249,180200.0
2011-04-13 11:00:00,45.34,45.56,45.26,45.46,85500.0,34.5791,34.7469,34.5181,34.6707,85500.0
2011-04-13 11:30:00,45.46,45.53,45.19,45.19,26300.0,34.6707,34.724,34.4647,34.4647,26300.0
2011-04-13 12:00:00,45.22,45.35,45.04,45.13,143900.0,34.4876,34.5868,34.3503,34.419,143900.0
2011-04-13 12:30:00,45.12,45.2,44.94,45.07,65400.0,34.4114,34.4724,34.2741,34.3732,65400.0
2011-04-13 13:00:00,45.03,45.18,45.01,45.1,23300.0,34.3427,34.4571,34.3275,34.3961,23300.0
2011-04-13 13:30:00,45.1,45.11,44.94,44.97,15200.0,34.3961,34.4037,34.2741,34.297,15200.0
2011-04-13 14:00:00,44.99,45.17,44.76,45.06,34600.0,34.3122,34.4495,34.1368,34.3656,34600.0
2011-04-13 14:30:00,45.03,45.3,44.95,45.25,71000.0,34.3427,34.5486,34.2817,34.5105,71000.0
2011-04-13 15:00:00,45.24,45.39,45.16,45.3,62400.0,34.5029,34.6173,34.4419,34.5486,62400.0
2011-04-13 15:30:00,45.3,45.38,45.25,45.32,82300.0,34.5486,34.6096,34.5105,34.5639,82300.0
2011-04-14 09:30:00,44.93,45.34,44.85,45.1,76200.0,34.2664,34.5791,34.2054,34.3961,76200.0
2011-04-14 10:00:00,45.1,45.34,44.96,45.27,17800.0,34.3961,34.5791,34.2893,34.5258,17800.0
2011-04-14 10:30:00,45.28,45.52,45.18,45.4,44900.0,34.5334,34.7164,34.4571,34.6249,44900.0
2011-04-14 11:00:00,45.45,45.54,45.25,45.35,42200.0,34.663,34.7317,34.5105,34.5868,42200.0
2011-04-14 11:30:00,45.39,45.46,45.28,45.42,15400.0,34.6173,34.6707,34.5334,34.6401,15400.0
2011-04-14 12:00:00,45.44,45.52,45.44,45.51,7700.0,34.6554,34.7164,34.6554,34.7088,7700.0
2011-04-14 12:30:00,45.51,45.73,45.47,45.73,21700.0,34.7088,34.8766,34.6783,34.8766,21700.0
2011-04-14 13:00:00,45.73,45.83,45.69,45.69,32600.0,34.8766,34.9528,34.8461,34.8461,32600.0
2011-04-14 13:30:00,45.68,45.75,45.59,45.64,33400.0,34.8384,34.8918,34.7698,34.8079,33400.0
2011-04-14 14:00:00,45.65,46.01,45.65,45.95,62500.0,34.8156,35.0901,34.8156,35.0444,62500.0
2011-04-14 14:30:00,45.98,46.06,45.89,45.94,34600.0,35.0672,35.1283,34.9986,35.0367,34600.0
2011-04-14 15:00:00,45.98,46.21,45.95,46.03,53800.0,35.0672,35.2427,35.0444,35.1054,53800.0
2011-04-14 15:30:00,46.03,46.15,45.95,46.09,101700.0,35.1054,35.1969,35.0444,35.1511,101700.0
2011-04-15 09:30:00,45.9,46.23,45.54,45.78,65300.0,35.0062,35.2579,34.7317,34.9147,65300.0
2011-04-15 10:00:00,45.78,45.84,45.07,45.22,91400.0,34.9147,34.9605,34.3732,34.4876,91400.0
2011-04-15 10:30:00,45.23,45.68,45.01,45.62,38600.0,34.4952,34.8384,34.3275,34.7927,38600.0
2011-04-15 11:00:00,45.66,46.31,45.64,46.28,92600.0,34.8232,35.3189,34.8079,35.296,92600.0
2011-04-15 11:30:00,46.3,46.38,46.12,46.18,54200.0,35.3113,35.3723,35.174,35.2198,54200.0
2011-04-15 12:00:00,46.13,46.19,45.86,45.91,30000.0,35.1816,35.2274,34.9757,35.0139,30000.0
2011-04-15 12:30:00,45.91,46.0,45.72,45.75,63900.0,35.0139,35.0825,34.8689,34.8918,63900.0
2011-04-15 13:00:00,45.77,45.77,45.47,45.5,35700.0,34.9071,34.9071,34.6783,34.7012,35700.0
2011-04-15 13:30:00,45.5,46.11,45.47,46.05,83700.0,34.7012,35.1664,34.6783,35.1206,83700.0
2011-04-15 14:00:00,46.05,46.24,45.98,46.22,24300.0,35.1206,35.2655,35.0672,35.2503,24300.0
2011-04-15 14:30:00,46.25,46.38,46.21,46.25,32100.0,35.2732,35.3723,35.2427,35.2732,32100.0
2011-04-15 15:00:00,46.23,46.23,46.09,46.13,28100.0,35.2579,35.2579,35.1511,35.1816,28100.0
2011-04-15 15:30:00,46.11,46.22,46.0,46.21,134700.0,35.1664,35.2503,35.0825,35.2427,134700.0
2011-04-18 09:30:00,45.46,45.82,45.19,45.4,33900.0,34.6707,34.9452,34.4647,34.6249,33900.0
2011-04-18 10:00:00,45.34,45.35,45.0,45.26,35400.0,34.5791,34.5868,34.3198,34.5181,35400.0
2011-04-18 10:30:00,45.26,45.29,44.74,44.88,26800.0,34.5181,34.541,34.1215,34.2283,26800.0
2011-04-18 11:00:00,44.87,45.0,44.73,44.96,12900.0,34.2207,34.3198,34.1139,34.2893,12900.0
2011-04-18 11:30:00,44.93,44.97,44.84,44.94,9700.0,34.2664,34.297,34.1978,34.2741,9700.0
2011-04-18 12:00:00,44.96,44.96,44.78,44.83,11800.0,34.2893,34.2893,34.152,34.1902,11800.0
2011-04-18 12:30:00,44.83,44.85,44.7,44.75,8700.0,34.1902,34.2054,34.091,34.1292,8700.0
2011-04-18 13:00:00,44.75,44.75,44.54,44.58,13800.0,34.1292,34.1292,33.969,33.9995,13800.0
2011-04-18 13:30:00,44.59,44.85,44.55,44.85,14100.0,34.0071,34.2054,33.9766,34.2054,14100.0
2011-04-18 14:00:00,44.8,44.95,44.71,44.9,9800.0,34.1673,34.2817,34.0987,34.2436,9800.0
2011-04-18 14:30:00,44.91,45.16,44.9,45.02,17000.0,34.2512,34.4419,34.2436,34.3351,17000.0
2011-04-18 15:00:00,45.03,45.34,44.95,45.26,35600.0,34.3427,34.5791,34.2817,34.5181,35600.0
2011-04-18 15:30:00,45.26,45.34,45.05,45.3,82200.0,34.5181,34.5791,34.358,34.5486,82200.0
2011-04-19 09:30:00,45.49,45.71,45.04,45.11,126600.0,34.6935,34.8613,34.3503,34.4037,126600.0
2011-04-19 10:00:00,45.11,45.25,45.04,45.09,130600.0,34.4037,34.5105,34.3503,34.3885,130600.0
2011-04-19 10:30:00,45.11,45.11,44.65,44.71,31200.0,34.4037,34.4037,34.0529,34.0987,31200.0
2011-04-19 11:00:00,44.7,44.7,44.44,44.53,42100.0,34.091,34.091,33.8927,33.9614,42100.0
2011-04-19 11:30:00,44.53,44.89,44.52,44.83,70500.0,33.9614,34.2359,33.9538,34.1902,70500.0
2011-04-19 12:00:00,44.85,44.87,44.62,44.69,15900.0,34.2054,34.2207,34.03,34.0834,15900.0
2011-04-19 12:30:00,44.68,44.71,44.53,44.67,21300.0,34.0758,34.0987,33.9614,34.0682,21300.0
2011-04-19 13:00:00,44.67,44.78,44.63,44.74,23300.0,34.0682,34.152,34.0376,34.1215,23300.0
2011-04-19 13:30:00,44.73,45.03,44.69,44.95,23300.0,34.1139,34.3427,34.0834,34.2817,23300.0
2011-04-19 14:00:00,44.98,44.98,44.75,44.75,16900.0,34.3046,34.3046,34.1292,34.1292,16900.0
2011-04-19 14:30:00,44.74,44.98,44.74,44.88,9100.0,34.1215,34.3046,34.1215,34.2283,9100.0
2011-04-19 15:00:00,44.88,45.04,44.86,44.86,16500.0,34.2283,34.3503,34.2131,34.2131,16500.0
2011-04-19 15:30:00,44.87,45.04,44.87,44.97,57600.0,34.2207,34.3503,34.2207,34.297,57600.0
2011-04-20 09:30:00,45.5,45.75,45.49,45.62,37500.0,34.7012,34.8918,34.6935,34.7927,37500.0
2011-04-20 10:00:00,45.61,46.0,45.54,45.88,34000.0,34.7851,35.0825,34.7317,34.991,34000.0
2011-04-20 10:30:00,45.9,45.94,45.78,45.84,11500.0,35.0062,35.0367,34.9147,34.9605,11500.0
2011-04-20 11:00:00,45.81,45.83,45.55,45.56,21500.0,34.9376,34.9528,34.7393,34.7469,21500.0
2011-04-20 11:30:00,45.55,45.73,45.55,45.69,8800.0,34.7393,34.8766,34.7393,34.8461,8800.0
2011-04-20 12:00:00,45.67,45.72,45.55,45.58,16200.0,34.8308,34.8689,34.7393,34.7622,16200.0
2011-04-20 12:30:00,45.55,45.6,45.52,45.56,6500.0,34.7393,34.7774,34.7164,34.7469,6500.0
2011-04-20 13:00:00,45.56,45.62,45.4,45.62,12500.0,34.7469,34.7927,34.6249,34.7927,12500.0
2011-04-20 13:30:00,45.59,45.64,45.46,45.57,24400.0,34.7698,34.8079,34.6707,34.7545,24400.0
2011-04-20 14:00:00,45.54,45.58,45.46,45.53,15200.0,34.7317,34.7622,34.6707,34.724,15200.0
2011-04-20 14:30:00,45.53,45.68,45.5,45.62,12800.0,34.724,34.8384,34.7012,34.7927,12800.0
2011-04-20 15:00:00,45.65,45.69,45.51,45.64,25200.0,34.8156,34.8461,34.7088,34.8079,25200.0
2011-04-20 15:30:00,45.65,45.92,45.64,45.89,60600.0,34.8156,35.0215,34.8079,34.9986,60600.0
2011-04-21 09:30:00,46.4,46.66,45.71,46.63,96900.0,35.3876,35.5859,34.8613,35.563,96900.0
2011-04-21 10:00:00,46.6,46.6,46.03,46.09,25200.0,35.5401,35.5401,35.1054,35.1511,25200.0
2011-04-21 10:30:00,46.09,46.09,45.72,45.95,45100.0,35.1511,35.1511,34.8689,35.0444,45100.0
2011-04-21 11:00:00,45.95,46.09,45.9,45.98,38700.0,35.0444,35.1511,35.0062,35.0672,38700.0
2011-04-21 11:30:00,46.0,46.11,45.91,45.99,22800.0,35.0825,35.1664,35.0139,35.0749,22800.0
2011-04-21 12:00:00,45.97,45.97,45.81,45.83,12800.0,35.0596,35.0596,34.9376,34.9528,12800.0
2011-04-21 12:30:00,45.83,45.86,45.69,45.7,14700.0,34.9528,34.9757,34.8461,34.8537,14700.0
2011-04-21 13:00:00,45.69,45.75,45.64,45.66,9900.0,34.8461,34.8918,34.8079,34.8232,9900.0
2011-04-21 13:30:00,45.71,45.76,45.6,45.72,12000.0,34.8613,34.8995,34.7774,34.8689,12000.0
2011-04-21 14:00:00,45.72,45.77,45.63,45.71,24200.0,34.8689,34.9071,34.8003,34.8613,24200.0
2011-04-21 14:30:00,45.72,45.74,45.66,45.68,32600.0,34.8689,34.8842,34.8232,34.8384,32600.0
2011-04-21 15:00:00,45.68,45.76,45.66,45.75,24900.0,34.8384,34.8995,34.8232,34.8918,24900.0
2011-04-21 15:30:00,45.75,45.92,45.74,45.9,52800.0,34.8918,35.0215,34.8842,35.0062,52800.0
2011-04-25 09:30:00,45.61,45.84,45.27,45.56,46000.0,34.7851,34.9605,34.5258,34.7469,46000.0
2011-04-25 10:00:00,45.57,45.6,45.34,45.35,26400.0,34.7545,34.7774,34.5791,34.5868,26400.0
2011-04-25 10:30:00,45.37,45.4,44.91,44.94,53700.0,34.602,34.6249,34.2512,34.2741,53700.0
2011-04-25 11:00:00,44.94,45.12,44.91,45.12,21300.0,34.2741,34.4114,34.2512,34.4114,21300.0
2011-04-25 11:30:00,45.14,45.32,45.05,45.31,38100.0,34.4266,34.5639,34.358,34.5563,38100.0
2011-04-25 12:00:00,45.26,45.4,45.2,45.31,12100.0,34.5181,34.6249,34.4724,34.5563,12100.0
2011-04-25 12:30:00,45.31,45.36,44.91,45.06,25100.0,34.5563,34.5944,34.2512,34.3656,25100.0
2011-04-25 13:00:00,45.11,45.29,45.0,45.25,27700.0,34.4037,34.541,34.3198,34.5105,27700.0
2011-04-25 13:30:00,45.24,45.42,45.24,45.38,8400.0,34.5029,34.6401,34.5029,34.6096,8400.0
2011-04-25 14:00:00,45.37,45.57,45.37,45.52,13200.0,34.602,34.7545,34.602,34.7164,13200.0
2011-04-25 14:30:00,45.53,45.63,45.52,45.54,13200.0,34.724,34.8003,34.7164,34.7317,13200.0
2011-04-25 15:00:00,45.56,45.6,45.43,45.46,30300.0,34.7469,34.7774,34.6478,34.6707,30300.0
2011-04-25 15:30:00,45.47,45.54,45.35,45.36,49600.0,34.6783,34.7317,34.5868,34.5944,49600.0
2011-04-26 09:30:00,45.51,45.75,45.16,45.23,23200.0,34.7088,34.8918,34.4419,34.4952,23200.0
2011-04-26 10:00:00,45.28,45.47,45.19,45.39,46500.0,34.5334,34.6783,34.4647,34.6173,46500.0
2011-04-26 10:30:00,45.44,46.13,45.42,45.87,63700.0,34.6554,35.1816,34.6401,34.9833,63700.0
2011-04-26 11:00:00,45.89,46.4,45.83,46.19,81800.0,34.9986,35.3876,34.9528,35.2274,81800.0
2011-04-26 11:30:00,46.17,46.22,46.07,46.22,16800.0,35.2121,35.2503,35.1359,35.2503,16800.0
2011-04-26 12:00:00,46.22,46.22,45.98,46.1,26600.0,35.2503,35.2503,35.0672,35.1588,26600.0
2011-04-26 12:30:00,46.11,46.21,46.0,46.05,16800.0,35.1664,35.2427,35.0825,35.1206,16800.0
2011-04-26 13:00:00,46.07,46.08,45.97,46.03,8900.0,35.1359,35.1435,35.0596,35.1054,8900.0
2011-04-26 13:30:00,46.04,46.19,45.93,46.08,17900.0,35.113,35.2274,35.0291,35.1435,17900.0
2011-04-26 14:00:00,46.12,46.2,45.98,46.18,12900.0,35.174,35.235,35.0672,35.2198,12900.0
2011-04-26 14:30:00,46.21,46.29,46.15,46.2,18700.0,35.2427,35.3037,35.1969,35.235,18700.0
2011-04-26 15:00:00,46.2,46.4,46.19,46.31,52500.0,35.235,35.3876,35.2274,35.3189,52500.0
2011-04-26 15:30:00,46.32,46.32,46.09,46.22,68500.0,35.3265,35.3265,35.1511,35.2503,68500.0
2011-04-27 09:30:00,46.34,47.23,46.32,47.17,87700.0,35.3418,36.0206,35.3265,35.9748,87700.0
2011-04-27 10:00:00,47.17,47.5,46.8,47.28,159800.0,35.9748,36.2265,35.6926,36.0587,159800.0
2011-04-27 10:30:00,47.25,47.44,47.2,47.44,36200.0,36.0358,36.1807,35.9977,36.1807,36200.0
2011-04-27 11:00:00,47.43,47.47,46.8,47.09,79000.0,36.1731,36.2036,35.6926,35.9138,79000.0
2011-04-27 11:30:00,47.06,47.49,46.97,47.24,49000.0,35.8909,36.2189,35.8223,36.0282,49000.0
2011-04-27 12:00:00,47.25,47.44,47.15,47.37,40800.0,36.0358,36.1807,35.9596,36.1273,40800.0
2011-04-27 12:30:00,47.37,47.41,47.2,47.34,30700.0,36.1273,36.1578,35.9977,36.1045,30700.0
2011-04-27 13:00:00,47.3,47.5,47.26,47.39,30000.0,36.074,36.2265,36.0434,36.1426,30000.0
2011-04-27 13:30:00,47.37,47.69,47.37,47.69,38500.0,36.1273,36.3714,36.1273,36.3714,38500.0
2011-04-27 14:00:00,47.7,47.7,47.24,47.26,33400.0,36.379,36.379,36.0282,36.0434,33400.0
2011-04-27 14:30:00,47.26,47.44,47.21,47.43,54100.0,36.0434,36.1807,36.0053,36.1731,54100.0
2011-04-27 15:00:00,47.45,47.54,47.35,47.49,47100.0,36.1884,36.257,36.1121,36.2189,47100.0
2011-04-27 15:30:00,47.49,47.75,47.49,47.75,147100.0,36.2189,36.4172,36.2189,36.4172,147100.0
2011-04-28 09:30:00,46.97,46.97,44.79,45.01,288900.0,35.8223,35.8223,34.1597,34.3275,288900.0
2011-04-28 10:00:00,45.01,45.17,44.7,45.14,161300.0,34.3275,34.4495,34.091,34.4266,161300.0
2011-04-28 10:30:00,45.14,45.75,45.03,45.68,141500.0,34.4266,34.8918,34.3427,34.8384,141500.0
2011-04-28 11:00:00,45.68,46.02,45.65,45.79,124600.0,34.8384,35.0977,34.8156,34.9223,124600.0
2011-04-28 11:30:00,45.78,46.0,45.78,46.0,69600.0,34.9147,35.0825,34.9147,35.0825,69600.0
2011-04-28 12:00:00,46.02,46.53,46.02,46.52,110000.0,35.0977,35.4867,35.0977,35.4791,110000.0
2011-04-28 12:30:00,46.51,46.51,45.96,45.97,58300.0,35.4715,35.4715,35.052,35.0596,58300.0
2011-04-28 13:00:00,45.96,46.07,45.95,46.05,56700.0,35.052,35.1359,35.0444,35.1206,56700.0
2011-04-28 13:30:00,46.04,46.67,46.03,46.62,51800.0,35.113,35.5935,35.1054,35.5553,51800.0
2011-04-28 14:00:00,46.62,46.64,46.39,46.51,68600.0,35.5553,35.5706,35.3799,35.4715,68600.0
2011-04-28 14:30:00,46.51,46.95,46.51,46.93,104100.0,35.4715,35.807,35.4715,35.7918,104100.0
2011-04-28 15:00:00,46.94,47.56,46.89,47.53,187500.0,35.7994,36.2722,35.7613,36.2494,187500.0
2011-04-28 15:30:00,47.53,48.14,47.53,48.0,270500.0,36.2494,36.7146,36.2494,36.6078,270500.0
2011-04-29 09:30:00,48.2,48.32,47.39,47.39,79600.0,36.7604,36.8519,36.1426,36.1426,79600.0
2011-04-29 10:00:00,47.39,47.43,46.85,47.21,76500.0,36.1426,36.1731,35.7308,36.0053,76500.0
2011-04-29 10:30:00,47.21,47.22,46.5,46.5,85200.0,36.0053,36.0129,35.4638,35.4638,85200.0
2011-04-29 11:00:00,46.44,46.56,46.11,46.32,77100.0,35.4181,35.5096,35.1664,35.3265,77100.0
2011-04-29 11:30:00,46.33,46.48,46.3,46.3,41900.0,35.3342,35.4486,35.3113,35.3113,41900.0
2011-04-29 12:00:00,46.3,46.57,46.3,46.46,50400.0,35.3113,35.5172,35.3113,35.4333,50400.0
2011-04-29 12:30:00,46.45,46.55,46.43,46.5,24900.0,35.4257,35.502,35.4104,35.4638,24900.0
2011-04-29 13:00:00,46.5,46.52,46.39,46.41,37200.0,35.4638,35.4791,35.3799,35.3952,37200.0
2011-04-29 13:30:00,46.41,46.43,46.1,46.1,97700.0,35.3952,35.4104,35.1588,35.1588,97700.0
2011-04-29 14:00:00,46.1,46.56,46.0,46.56,61200.0,35.1588,35.5096,35.0825,35.5096,61200.0
2011-04-29 14:30:00,46.56,46.63,46.3,46.35,28600.0,35.5096,35.563,35.3113,35.3494,28600.0
2011-04-29 15:00:00,46.35,46.51,46.29,46.35,50300.0,35.3494,35.4715,35.3037,35.3494,50300.0
2011-04-29 15:30:00,46.36,46.58,46.24,46.28,145200.0,35.3571,35.5248,35.2655,35.296,145200.0
2011-05-02 09:30:00,45.96,46.19,45.73,45.79,83900.0,35.052,35.2274,34.8766,34.9223,83900.0
2011-05-02 10:00:00,45.81,46.12,45.65,46.05,101900.0,34.9376,35.174,34.8156,35.1206,101900.0
2011-05-02 10:30:00,46.06,46.15,45.77,45.78,57500.0,35.1283,35.1969,34.9071,34.9147,57500.0
2011-05-02 11:00:00,45.78,45.9,45.52,45.62,75900.0,34.9147,35.0062,34.7164,34.7927,75900.0
2011-05-02 11:30:00,45.61,45.69,45.5,45.53,76900.0,34.7851,34.8461,34.7012,34.724,76900.0
2011-05-02 12:00:00,45.5,45.5,45.13,45.15,71100.0,34.7012,34.7012,34.419,34.4342,71100.0
2011-05-02 12:30:00,45.17,45.35,45.02,45.28,43500.0,34.4495,34.5868,34.3351,34.5334,43500.0
2011-05-02 13:00:00,45.27,45.27,45.04,45.16,49200.0,34.5258,34.5258,34.3503,34.4419,49200.0
2011-05-02 13:30:00,45.16,45.42,45.14,45.4,36100.0,34.4419,34.6401,34.4266,34.6249,36100.0
2011-05-02 14:00:00,45.4,45.6,45.4,45.6,39900.0,34.6249,34.7774,34.6249,34.7774,39900.0
2011-05-02 14:30:00,45.6,45.65,45.55,45.57,49900.0,34.7774,34.8156,34.7393,34.7545,49900.0
2011-05-02 15:00:00,45.57,45.62,45.54,45.55,43800.0,34.7545,34.7927,34.7317,34.7393,43800.0
2011-05-02 15:30:00,45.54,45.66,45.47,45.63,144700.0,34.7317,34.8232,34.6783,34.8003,144700.0
2011-05-03 09:30:00,45.35,45.75,44.78,45.13,102000.0,34.5868,34.8918,34.152,34.419,102000.0
2011-05-03 10:00:00,45.12,45.24,44.87,45.01,80400.0,34.4114,34.5029,34.2207,34.3275,80400.0
2011-05-03 10:30:00,45.01,45.04,44.8,44.99,39000.0,34.3275,34.3503,34.1673,34.3122,39000.0
2011-05-03 11:00:00,45.0,45.01,44.72,44.77,37600.0,34.3198,34.3275,34.1063,34.1444,37600.0
2011-05-03 11:30:00,44.75,44.88,44.68,44.72,32000.0,34.1292,34.2283,34.0758,34.1063,32000.0
2011-05-03 12:00:00,44.7,44.78,44.6,44.6,24600.0,34.091,34.152,34.0148,34.0148,24600.0
2011-05-03 12:30:00,44.63,44.68,44.56,44.62,26800.0,34.0376,34.0758,33.9843,34.03,26800.0
2011-05-03 13:00:00,44.62,44.69,44.52,44.53,22800.0,34.03,34.0834,33.9538,33.9614,22800.0
2011-05-03 13:30:00,44.54,44.55,44.35,44.52,47500.0,33.969,33.9766,33.8241,33.9538,47500.0
2011-05-03 14:00:00,44.5,44.56,44.43,44.52,39200.0,33.9385,33.9843,33.8851,33.9538,39200.0
2011-05-03 14:30:00,44.55,44.55,44.36,44.47,28500.0,33.9766,33.9766,33.8317,33.9156,28500.0
2011-05-03 15:00:00,44.47,44.62,44.47,44.6,37600.0,33.9156,34.03,33.9156,34.0148,37600.0
2011-05-03 15:30:00,44.61,44.8,44.58,44.76,118600.0,34.0224,34.1673,33.9995,34.1368,118600.0
2011-05-04 09:30:00,44.63,45.0,44.37,44.5,76400.0,34.0376,34.3198,33.8394,33.9385,76400.0
2011-05-04 10:00:00,44.5,44.8,44.2,44.54,73300.0,33.9385,34.1673,33.7097,33.969,73300.0
2011-05-04 10:30:00,44.52,44.59,44.43,44.55,62600.0,33.9538,34.0071,33.8851,33.9766,62600.0
2011-05-04 11:00:00,44.53,44.7,44.41,44.49,40100.0,33.9614,34.091,33.8699,33.9309,40100.0
2011-05-04 11:30:00,44.48,44.58,44.44,44.52,33800.0,33.9232,33.9995,33.8927,33.9538,33800.0
2011-05-04 12:00:00,44.51,44.69,44.35,44.4,35900.0,33.9461,34.0834,33.8241,33.8622,35900.0
2011-05-04 12:30:00,44.4,44.4,44.25,44.37,32300.0,33.8622,33.8622,33.7478,33.8394,32300.0
2011-05-04 13:00:00,44.35,44.51,44.32,44.45,34900.0,33.8241,33.9461,33.8012,33.9004,34900.0
2011-05-04 13:30:00,44.43,44.71,44.43,44.71,26000.0,33.8851,34.0987,33.8851,34.0987,26000.0
2011-05-04 14:00:00,44.69,44.78,44.46,44.75,36900.0,34.0834,34.152,33.908,34.1292,36900.0
2011-05-04 14:30:00,44.76,44.8,44.57,44.57,25500.0,34.1368,34.1673,33.9919,33.9919,25500.0
2011-05-04 15:00:00,44.58,44.62,44.46,44.57,51800.0,33.9995,34.03,33.908,33.9919,51800.0
2011-05-04 15:30:00,44.57,44.65,44.47,44.5,78100.0,33.9919,34.0529,33.9156,33.9385,78100.0
2011-05-05 09:30:00,44.28,44.76,43.53,44.52,128900.0,33.7707,34.1368,33.1987,33.9538,128900.0
2011-05-05 10:00:00,44.44,45.05,44.44,44.69,105300.0,33.8927,34.358,33.8927,34.0834,105300.0
2011-05-05 10:30:00,44.69,45.48,44.62,45.13,98700.0,34.0834,34.6859,34.03,34.419,98700.0
2011-05-05 11:00:00,45.17,45.35,44.85,45.02,55500.0,34.4495,34.5868,34.2054,34.3351,55500.0
2011-05-05 11:30:00,45.02,45.42,45.0,45.42,34400.0,34.3351,34.6401,34.3198,34.6401,34400.0
2011-05-05 12:00:00,45.34,45.48,45.04,45.06,40800.0,34.5791,34.6859,34.3503,34.3656,40800.0
2011-05-05 12:30:00,45.05,45.05,44.61,44.7,36400.0,34.358,34.358,34.0224,34.091,36400.0
2011-05-05 13:00:00,44.7,45.13,44.63,45.1,25300.0,34.091,34.419,34.0376,34.3961,25300.0
2011-05-05 13:30:00,45.11,45.13,44.74,44.9,50400.0,34.4037,34.419,34.1215,34.2436,50400.0
2011-05-05 14:00:00,44.91,45.06,44.79,45.06,23500.0,34.2512,34.3656,34.1597,34.3656,23500.0
2011-05-05 14:30:00,45.04,45.23,44.89,44.99,24800.0,34.3503,34.4952,34.2359,34.3122,24800.0
2011-05-05 15:00:00,44.98,44.99,44.39,44.44,105000.0,34.3046,34.3122,33.8546,33.8927,105000.0
2011-05-05 15:30:00,44.46,44.65,44.35,44.6,97800.0,33.908,34.0529,33.8241,34.0148,97800.0
2011-05-06 09:30:00,45.17,45.65,44.89,45.36,73100.0,34.4495,34.8156,34.2359,34.5944,73100.0
2011-05-06 10:00:00,45.35,45.57,45.12,45.2,36100.0,34.5868,34.7545,34.4114,34.4724,36100.0
2011-05-06 10:30:00,45.17,45.42,45.04,45.31,40400.0,34.4495,34.6401,34.3503,34.5563,40400.0
2011-05-06 11:00:00,45.27,45.72,45.26,45.67,41100.0,34.5258,34.8689,34.5181,34.8308,41100.0
2011-05-06 11:30:00,45.72,45.79,45.34,45.46,19100.0,34.8689,34.9223,34.5791,34.6707,19100.0
2011-05-06 12:00:00,45.47,45.47,45.14,45.26,23600.0,34.6783,34.6783,34.4266,34.5181,23600.0
2011-05-06 12:30:00,45.24,45.34,44.9,44.97,31300.0,34.5029,34.5791,34.2436,34.297,31300.0
2011-05-06 13:00:00,44.98,45.11,44.98,45.01,26800.0,34.3046,34.4037,34.3046,34.3275,26800.0
2011-05-06 13:30:00,45.0,45.14,45.0,45.0,17200.0,34.3198,34.4266,34.3198,34.3198,17200.0
2011-05-06 14:00:00,45.0,45.14,44.79,44.79,19200.0,34.3198,34.4266,34.1597,34.1597,19200.0
2011-05-06 14:30:00,44.81,44.81,44.58,44.75,23100.0,34.1749,34.1749,33.9995,34.1292,23100.0
2011-05-06 15:00:00,44.75,44.89,44.74,44.87,28500.0,34.1292,34.2359,34.1215,34.2207,28500.0
2011-05-06 15:30:00,44.83,45.0,44.83,44.93,73000.0,34.1902,34.3198,34.1902,34.2664,73000.0
2011-05-09 09:30:00,44.88,45.25,44.74,45.13,32500.0,34.2283,34.5105,34.1215,34.419,32500.0
2011-05-09 10:00:00,45.13,45.59,45.13,45.29,89200.0,34.419,34.7698,34.419,34.541,89200.0
2011-05-09 10:30:00,45.37,45.75,45.25,45.68,51500.0,34.602,34.8918,34.5105,34.8384,51500.0
2011-05-09 11:00:00,45.71,45.71,45.3,45.34,20100.0,34.8613,34.8613,34.5486,34.5791,20100.0
2011-05-09 11:30:00,45.35,45.47,45.3,45.47,16800.0,34.5868,34.6783,34.5486,34.6783,16800.0
2011-05-09 12:00:00,45.45,45.64,45.45,45.49,9200.0,34.663,34.8079,34.663,34.6935,9200.0
2011-05-09 12:30:00,45.49,45.67,45.48,45.54,22700.0,34.6935,34.8308,34.6859,34.7317,22700.0
2011-05-09 13:00:00,45.49,45.62,45.41,45.57,10400.0,34.6935,34.7927,34.6325,34.7545,10400.0
2011-05-09 13:30:00,45.57,45.69,45.57,45.66,12800.0,34.7545,34.8461,34.7545,34.8232,12800.0
2011-05-09 14:00:00,45.66,45.71,45.5,45.5,18600.0,34.8232,34.8613,34.7012,34.7012,18600.0
2011-05-09 14:30:00,45.53,45.87,45.51,45.54,30300.0,34.724,34.9833,34.7088,34.7317,30300.0
2011-05-09 15:00:00,45.58,45.69,45.46,45.62,33200.0,34.7622,34.8461,34.6707,34.7927,33200.0
2011-05-09 15:30:00,45.63,46.05,45.6,46.03,151600.0,34.8003,35.1206,34.7774,35.1054,151600.0
2011-05-10 09:30:00,46.17,46.43,45.02,45.95,124000.0,35.2121,35.4104,34.3351,35.0444,124000.0
2011-05-10 10:00:00,45.96,46.0,45.53,45.9,27600.0,35.052,35.0825,34.724,35.0062,27600.0
2011-05-10 10:30:00,45.86,45.94,45.64,45.9,30300.0,34.9757,35.0367,34.8079,35.0062,30300.0
2011-05-10 11:00:00,45.89,45.98,45.46,45.48,18900.0,34.9986,35.0672,34.6707,34.6859,18900.0
2011-05-10 11:30:00,45.47,45.72,45.47,45.62,11500.0,34.6783,34.8689,34.6783,34.7927,11500.0
2011-05-10 12:00:00,45.58,45.77,45.55,45.67,23000.0,34.7622,34.9071,34.7393,34.8308,23000.0
2011-05-10 12:30:00,45.72,45.74,45.53,45.53,6300.0,34.8689,34.8842,34.724,34.724,6300.0
2011-05-10 13:00:00,45.52,45.58,45.48,45.55,12300.0,34.7164,34.7622,34.6859,34.7393,12300.0
2011-05-10 13:30:00,45.53,45.53,45.45,45.5,16400.0,34.724,34.724,34.663,34.7012,16400.0
2011-05-10 14:00:00,45.46,45.61,45.45,45.5,13300.0,34.6707,34.7851,34.663,34.7012,13300.0
2011-05-10 14:30:00,45.51,45.84,45.48,45.8,24000.0,34.7088,34.9605,34.6859,34.93,24000.0
2011-05-10 15:00:00,45.82,45.9,45.74,45.8,24300.0,34.9452,35.0062,34.8842,34.93,24300.0
2011-05-10 15:30:00,45.79,45.92,45.68,45.79,51900.0,34.9223,35.0215,34.8384,34.9223,51900.0
2011-05-11 09:30:00,43.44,43.59,41.7,43.37,471100.0,33.1301,33.2445,31.803,33.0767,471100.0
2011-05-11 10:00:00,43.36,43.67,43.09,43.31,166100.0,33.0691,33.3055,32.8631,33.0309,166100.0
2011-05-11 10:30:00,43.32,44.72,43.24,44.19,148900.0,33.0386,34.1063,32.9775,33.7021,148900.0
2011-05-11 11:00:00,44.19,44.77,44.09,44.51,83600.0,33.7021,34.1444,33.6258,33.9461,83600.0
2011-05-11 11:30:00,44.52,44.75,44.26,44.49,72600.0,33.9538,34.1292,33.7555,33.9309,72600.0
2011-05-11 12:00:00,44.44,44.49,44.06,44.16,123600.0,33.8927,33.9309,33.6029,33.6792,123600.0
2011-05-11 12:30:00,44.16,44.17,43.95,44.01,76000.0,33.6792,33.6868,33.519,33.5648,76000.0
2011-05-11 13:00:00,44.0,44.25,43.97,44.19,41400.0,33.5572,33.7478,33.5343,33.7021,41400.0
2011-05-11 13:30:00,44.19,44.64,44.1,44.57,55200.0,33.7021,34.0453,33.6334,33.9919,55200.0
2011-05-11 14:00:00,44.62,44.75,44.5,44.57,46700.0,34.03,34.1292,33.9385,33.9919,46700.0
2011-05-11 14:30:00,44.57,44.64,44.47,44.49,58800.0,33.9919,34.0453,33.9156,33.9309,58800.0
2011-05-11 15:00:00,44.56,45.07,44.49,45.02,72000.0,33.9843,34.3732,33.9309,34.3351,72000.0
2011-05-11 15:30:00,45.01,45.25,44.94,45.13,142400.0,34.3275,34.5105,34.2741,34.419,142400.0
2011-05-12 09:30:00,44.88,45.05,44.63,44.98,65800.0,34.2283,34.358,34.0376,34.3046,65800.0
2011-05-12 10:00:00,45.0,45.73,44.78,45.32,74600.0,34.3198,34.8766,34.152,34.5639,74600.0
2011-05-12 10:30:00,45.4,45.46,44.97,45.13,26400.0,34.6249,34.6707,34.297,34.419,26400.0
2011-05-12 11:00:00,45.02,45.4,44.92,45.38,27600.0,34.3351,34.6249,34.2588,34.6096,27600.0
2011-05-12 11:30:00,45.4,45.58,45.21,45.25,23000.0,34.6249,34.7622,34.48,34.5105,23000.0
2011-05-12 12:00:00,45.21,45.35,45.03,45.15,35600.0,34.48,34.5868,34.3427,34.4342,35600.0
2011-05-12 12:30:00,45.15,45.2,45.04,45.15,21400.0,34.4342,34.4724,34.3503,34.4342,21400.0
2011-05-12 13:00:00,45.2,45.37,45.12,45.15,11500.0,34.4724,34.602,34.4114,34.4342,11500.0
2011-05-12 13:30:00,45.12,45.26,45.09,45.13,15300.0,34.4114,34.5181,34.3885,34.419,15300.0
2011-05-12 14:00:00,45.17,45.25,44.92,44.97,54800.0,34.4495,34.5105,34.2588,34.297,54800.0
2011-05-12 14:30:00,44.98,45.06,44.87,45.05,39800.0,34.3046,34.3656,34.2207,34.358,39800.0
2011-05-12 15:00:00,45.01,45.27,44.88,44.99,32700.0,34.3275,34.5258,34.2283,34.3122,32700.0
2011-05-12 15:30:00,45.0,45.06,44.85,45.04,66600.0,34.3198,34.3656,34.2054,34.3503,66600.0
2011-05-13 09:30:00,45.14,45.65,44.73,45.38,44400.0,34.4266,34.8156,34.1139,34.6096,44400.0
2011-05-13 10:00:00,45.38,45.55,44.92,45.45,32900.0,34.6096,34.7393,34.2588,34.663,32900.0
2011-05-13 10:30:00,45.45,45.86,45.45,45.78,45500.0,34.663,34.9757,34.663,34.9147,45500.0
2011-05-13 11:00:00,45.76,45.89,45.41,45.61,51200.0,34.8995,34.9986,34.6325,34.7851,51200.0
2011-05-13 11:30:00,45.59,45.85,45.55,45.68,29900.0,34.7698,34.9681,34.7393,34.8384,29900.0
2011-05-13 12:00:00,45.69,45.79,45.24,45.35,29400.0,34.8461,34.9223,34.5029,34.5868,29400.0
2011-05-13 12:30:00,45.36,45.58,45.07,45.11,29700.0,34.5944,34.7622,34.3732,34.4037,29700.0
2011-05-13 13:00:00,45.09,45.23,44.98,44.98,27500.0,34.3885,34.4952,34.3046,34.3046,27500.0
2011-05-13 13:30:00,44.98,45.05,44.84,44.96,51400.0,34.3046,34.358,34.1978,34.2893,51400.0
2011-05-13 14:00:00,44.94,45.21,44.9,45.17,23400.0,34.2741,34.48,34.2436,34.4495,23400.0
2011-05-13 14:30:00,45.16,45.5,45.14,45.38,62600.0,34.4419,34.7012,34.4266,34.6096,62600.0
2011-05-13 15:00:00,45.4,45.52,45.32,45.37,47300.0,34.6249,34.7164,34.5639,34.602,47300.0
2011-05-13 15:30:00,45.37,45.51,45.27,45.27,101700.0,34.602,34.7088,34.5258,34.5258,101700.0
2011-05-16 09:30:00,44.82,45.22,44.62,44.95,45500.0,34.1826,34.4876,34.03,34.2817,45500.0
2011-05-16 10:00:00,44.99,45.19,44.91,44.96,33000.0,34.3122,34.4647,34.2512,34.2893,33000.0
2011-05-16 10:30:00,45.0,45.27,45.0,45.26,53800.0,34.3198,34.5258,34.3198,34.5181,53800.0
2011-05-16 11:00:00,45.25,45.33,45.0,45.02,50900.0,34.5105,34.5715,34.3198,34.3351,50900.0
2011-05-16 11:30:00,45.04,45.04,44.76,44.79,36200.0,34.3503,34.3503,34.1368,34.1597,36200.0
2011-05-16 12:00:00,44.79,44.79,44.57,44.66,16500.0,34.1597,34.1597,33.9919,34.0605,16500.0
2011-05-16 12:30:00,44.64,44.79,44.6,44.61,26400.0,34.0453,34.1597,34.0148,34.0224,26400.0
2011-05-16 13:00:00,44.61,44.75,44.58,44.75,23100.0,34.0224,34.1292,33.9995,34.1292,23100.0
2011-05-16 13:30:00,44.76,44.85,44.63,44.63,14000.0,34.1368,34.2054,34.0376,34.0376,14000.0
2011-05-16 14:00:00,44.63,44.9,44.63,44.64,21500.0,34.0376,34.2436,34.0376,34.0453,21500.0
2011-05-16 14:30:00,44.64,44.91,44.59,44.76,48800.0,34.0453,34.2512,34.0071,34.1368,48800.0
2011-05-16 15:00:00,44.75,44.85,44.71,44.74,43200.0,34.1292,34.2054,34.0987,34.1215,43200.0
2011-05-16 15:30:00,44.74,44.83,44.52,44.58,86800.0,34.1215,34.1902,33.9538,33.9995,86800.0
2011-05-17 09:30:00,45.09,45.09,43.77,43.99,94800.0,34.3885,34.3885,33.3818,33.5495,94800.0
2011-05-17 10:00:00,44.02,44.19,43.7,44.14,78800.0,33.5724,33.7021,33.3284,33.6639,78800.0
2011-05-17 10:30:00,44.14,44.15,43.5,43.53,36300.0,33.6639,33.6716,33.1758,33.1987,36300.0
2011-05-17 11:00:00,43.52,43.53,43.13,43.33,80300.0,33.1911,33.1987,32.8937,33.0462,80300.0
2011-05-17 11:30:00,43.32,43.37,42.93,43.08,68400.0,33.0386,33.0767,32.7411,32.8555,68400.0
2011-05-17 12:00:00,43.08,43.08,42.9,42.96,34000.0,32.8555,32.8555,32.7182,32.764,34000.0
2011-05-17 12:30:00,42.96,43.1,42.76,42.81,71600.0,32.764,32.8708,32.6115,32.6496,71600.0
2011-05-17 13:00:00,42.86,43.09,42.86,43.05,37400.0,32.6877,32.8631,32.6877,32.8326,37400.0
2011-05-17 13:30:00,43.08,43.18,43.01,43.11,65400.0,32.8555,32.9318,32.8021,32.8784,65400.0
2011-05-17 14:00:00,43.12,43.15,42.83,42.94,31100.0,32.886,32.9089,32.6649,32.7487,31100.0
2011-05-17 14:30:00,42.91,43.22,42.84,43.22,52400.0,32.7259,32.9623,32.6725,32.9623,52400.0
2011-05-17 15:00:00,43.18,43.19,42.94,42.96,56100.0,32.9318,32.9394,32.7487,32.764,56100.0
2011-05-17 15:30:00,42.98,43.12,42.94,43.09,115200.0,32.7793,32.886,32.7487,32.8631,115200.0
2011-05-18 09:30:00,43.34,43.48,42.35,42.42,99100.0,33.0538,33.1606,32.2988,32.3522,99100.0
2011-05-18 10:00:00,42.42,42.63,42.34,42.4,72400.0,32.3522,32.5123,32.2911,32.3369,72400.0
2011-05-18 10:30:00,42.4,42.9,42.4,42.61,65500.0,32.3369,32.7182,32.3369,32.4971,65500.0
2011-05-18 11:00:00,42.62,42.85,42.62,42.76,25600.0,32.5047,32.6801,32.5047,32.6115,25600.0
2011-05-18 11:30:00,42.74,42.96,42.66,42.93,27200.0,32.5962,32.764,32.5352,32.7411,27200.0
2011-05-18 12:00:00,42.92,42.92,42.74,42.76,21600.0,32.7335,32.7335,32.5962,32.6115,21600.0
2011-05-18 12:30:00,42.76,42.87,42.65,42.65,25200.0,32.6115,32.6954,32.5276,32.5276,25200.0
2011-05-18 13:00:00,42.64,42.96,42.64,42.73,70500.0,32.5199,32.764,32.5199,32.5886,70500.0
2011-05-18 13:30:00,42.66,42.84,42.65,42.8,25900.0,32.5352,32.6725,32.5276,32.642,25900.0
2011-05-18 14:00:00,42.81,43.38,42.72,43.07,95000.0,32.6496,33.0843,32.581,32.8479,95000.0
2011-05-18 14:30:00,43.08,43.11,42.86,42.88,39800.0,32.8555,32.8784,32.6877,32.703,39800.0
2011-05-18 15:00:00,42.89,42.96,42.85,42.9,71400.0,32.7106,32.764,32.6801,32.7182,71400.0
2011-05-18 15:30:00,42.9,42.96,42.84,42.85,126600.0,32.7182,32.764,32.6725,32.6801,126600.0
2011-05-19 09:30:00,43.36,43.51,42.85,43.0,30400.0,33.0691,33.1835,32.6801,32.7945,30400.0
2011-05-19 10:00:00,42.97,43.05,42.8,42.96,27500.0,32.7716,32.8326,32.642,32.764,27500.0
2011-05-19 10:30:00,42.96,42.97,42.7,42.74,20100.0,32.764,32.7716,32.5657,32.5962,20100.0
2011-05-19 11:00:00,42.76,42.83,42.66,42.82,12300.0,32.6115,32.6649,32.5352,32.6572,12300.0
2011-05-19 11:30:00,42.78,43.05,42.73,43.05,19400.0,32.6267,32.8326,32.5886,32.8326,19400.0
2011-05-19 12:00:00,43.06,43.32,43.03,43.31,14500.0,32.8403,33.0386,32.8174,33.0309,14500.0
2011-05-19 12:30:00,43.32,43.37,43.19,43.2,27400.0,33.0386,33.0767,32.9394,32.947,27400.0
2011-05-19 13:00:00,43.2,43.39,43.13,43.38,11800.0,32.947,33.0919,32.8937,33.0843,11800.0
2011-05-19 13:30:00,43.38,43.47,43.35,43.44,16500.0,33.0843,33.153,33.0614,33.1301,16500.0
2011-05-19 14:00:00,43.44,43.67,43.39,43.46,44300.0,33.1301,33.3055,33.0919,33.1453,44300.0
2011-05-19 14:30:00,43.49,43.63,43.42,43.56,21600.0,33.1682,33.275,33.1148,33.2216,21600.0
2011-05-19 15:00:00,43.56,43.81,43.56,43.7,39900.0,33.2216,33.4123,33.2216,33.3284,39900.0
2011-05-19 15:30:00,43.7,43.86,43.64,43.72,64100.0,33.3284,33.4504,33.2826,33.3436,64100.0
2011-05-20 09:30:00,43.44,43.67,43.09,43.4,58800.0,33.1301,33.3055,32.8631,33.0996,58800.0
2011-05-20 10:00:00,43.37,43.67,43.25,43.54,40100.0,33.0767,33.3055,32.9852,33.2063,40100.0
2011-05-20 10:30:00,43.52,43.55,43.08,43.22,25100.0,33.1911,33.214,32.8555,32.9623,25100.0
2011-05-20 11:00:00,43.2,43.21,42.45,42.46,73900.0,32.947,32.9547,32.375,32.3827,73900.0
2011-05-20 11:30:00,42.51,42.89,42.47,42.75,32600.0,32.4208,32.7106,32.3903,32.6038,32600.0
2011-05-20 12:00:00,42.74,43.02,42.66,43.02,28800.0,32.5962,32.8098,32.5352,32.8098,28800.0
2011-05-20 12:30:00,43.03,43.13,42.96,42.98,15900.0,32.8174,32.8937,32.764,32.7793,15900.0
2011-05-20 13:00:00,42.96,43.12,42.96,43.04,14300.0,32.764,32.886,32.764,32.825,14300.0
2011-05-20 13:30:00,43.05,43.18,42.95,42.97,22100.0,32.8326,32.9318,32.7564,32.7716,22100.0
2011-05-20 14:00:00,42.97,43.03,42.94,43.02,19700.0,32.7716,32.8174,32.7487,32.8098,19700.0
2011-05-20 14:30:00,43.02,43.03,42.85,42.85,41400.0,32.8098,32.8174,32.6801,32.6801,41400.0
2011-05-20 15:00:00,42.85,42.88,42.68,42.75,47200.0,32.6801,32.703,32.5505,32.6038,47200.0
2011-05-20 15:30:00,42.75,42.88,42.65,42.67,108200.0,32.6038,32.703,32.5276,32.5428,108200.0
2011-05-23 09:30:00,42.34,42.34,41.9,42.11,69200.0,32.2911,32.2911,31.9556,32.1157,69200.0
2011-05-23 10:00:00,42.12,42.13,41.8,41.85,59700.0,32.1234,32.131,31.8793,31.9174,59700.0
2011-05-23 10:30:00,41.89,42.17,41.87,42.03,33500.0,31.9479,32.1615,31.9327,32.0547,33500.0
2011-05-23 11:00:00,42.09,42.23,41.95,41.99,33900.0,32.1005,32.2073,31.9937,32.0242,33900.0
2011-05-23 11:30:00,41.99,42.01,41.8,41.85,26600.0,32.0242,32.0395,31.8793,31.9174,26600.0
2011-05-23 12:00:00,41.91,41.92,41.76,41.89,13200.0,31.9632,31.9708,31.8488,31.9479,13200.0
2011-05-23 12:30:00,41.89,41.9,41.73,41.77,15500.0,31.9479,31.9556,31.8259,31.8564,15500.0
2011-05-23 13:00:00,41.76,41.79,41.66,41.69,18900.0,31.8488,31.8717,31.7725,31.7954,18900.0
2011-05-23 13:30:00,41.69,41.78,41.69,41.75,12400.0,31.7954,31.8641,31.7954,31.8412,12400.0
2011-05-23 14:00:00,41.78,42.05,41.75,42.0,12300.0,31.8641,32.07,31.8412,32.0318,12300.0
2011-05-23 14:30:00,42.0,42.38,42.0,42.14,44600.0,32.0318,32.3217,32.0318,32.1386,44600.0
2011-05-23 15:00:00,42.13,42.27,42.1,42.19,33100.0,32.131,32.2378,32.1081,32.1767,33100.0
2011-05-23 15:30:00,42.21,42.22,41.97,41.98,68600.0,32.192,32.1996,32.009,32.0166,68600.0
2011-05-24 09:30:00,42.03,42.4,41.81,42.4,41700.0,32.0547,32.3369,31.8869,32.3369,41700.0
2011-05-24 10:00:00,42.41,42.57,42.17,42.29,50600.0,32.3445,32.4666,32.1615,32.253,50600.0
2011-05-24 10:30:00,42.29,42.39,41.67,41.68,29700.0,32.253,32.3293,31.7802,31.7878,29700.0
2011-05-24 11:00:00,41.71,42.07,41.51,41.55,33200.0,31.8107,32.0852,31.6581,31.6886,33200.0
2011-05-24 11:30:00,41.52,41.66,41.29,41.34,41200.0,31.6658,31.7725,31.4904,31.5285,41200.0
2011-05-24 12:00:00,41.35,41.38,41.22,41.38,25700.0,31.5361,31.559,31.437,31.559,25700.0
2011-05-24 12:30:00,41.39,41.55,41.32,41.45,11400.0,31.5666,31.6886,31.5132,31.6124,11400.0
2011-05-24 13:00:00,41.46,41.52,41.3,41.31,16400.0,31.62,31.6658,31.498,31.5056,16400.0
2011-05-24 13:30:00,41.32,41.39,41.28,41.3,21700.0,31.5132,31.5666,31.4827,31.498,21700.0
2011-05-24 14:00:00,41.31,41.46,41.31,41.41,19500.0,31.5056,31.62,31.5056,31.5819,19500.0
2011-05-24 14:30:00,41.42,41.43,41.25,41.29,32000.0,31.5895,31.5971,31.4598,31.4904,32000.0
2011-05-24 15:00:00,41.29,41.38,41.23,41.28,55900.0,31.4904,31.559,31.4446,31.4827,55900.0
2011-05-24 15:30:00,41.27,41.34,40.86,40.89,156000.0,31.4751,31.5285,31.1624,31.1853,156000.0
2011-05-25 09:30:00,40.88,41.66,40.52,41.49,68500.0,31.1777,31.7725,30.9031,31.6429,68500.0
2011-05-25 10:00:00,41.5,41.91,41.47,41.91,29900.0,31.6505,31.9632,31.6276,31.9632,29900.0
2011-05-25 10:30:00,41.88,42.23,41.87,42.13,28800.0,31.9403,32.2073,31.9327,32.131,28800.0
2011-05-25 11:00:00,42.1,42.33,42.1,42.32,21600.0,32.1081,32.2835,32.1081,32.2759,21600.0
2011-05-25 11:30:00,42.32,42.43,41.98,42.07,52200.0,32.2759,32.3598,32.0166,32.0852,52200.0
2011-05-25 12:00:00,42.07,42.07,41.87,42.02,18100.0,32.0852,32.0852,31.9327,32.0471,18100.0
2011-05-25 12:30:00,42.02,42.08,41.85,41.97,8100.0,32.0471,32.0929,31.9174,32.009,8100.0
2011-05-25 13:00:00,41.98,41.98,41.68,41.68,10500.0,32.0166,32.0166,31.7878,31.7878,10500.0
2011-05-25 13:30:00,41.68,41.81,41.65,41.75,16700.0,31.7878,31.8869,31.7649,31.8412,16700.0
2011-05-25 14:00:00,41.73,42.11,41.7,42.09,26000.0,31.8259,32.1157,31.803,32.1005,26000.0
2011-05-25 14:30:00,42.11,42.14,42.0,42.03,25100.0,32.1157,32.1386,32.0318,32.0547,25100.0
2011-05-25 15:00:00,42.04,42.25,42.0,42.24,43800.0,32.0623,32.2225,32.0318,32.2149,43800.0
2011-05-25 15:30:00,42.24,42.29,42.15,42.19,71700.0,32.2149,32.253,32.1462,32.1767,71700.0
2011-05-26 09:30:00,42.22,42.39,41.87,42.1,45600.0,32.1996,32.3293,31.9327,32.1081,45600.0
2011-05-26 10:00:00,42.11,42.47,42.1,42.46,35600.0,32.1157,32.3903,32.1081,32.3827,35600.0
2011-05-26 10:30:00,42.46,42.68,42.43,42.55,36500.0,32.3827,32.5505,32.3598,32.4513,36500.0
2011-05-26 11:00:00,42.55,42.73,42.39,42.73,30300.0,32.4513,32.5886,32.3293,32.5886,30300.0
2011-05-26 11:30:00,42.74,42.94,42.74,42.94,26000.0,32.5962,32.7487,32.5962,32.7487,26000.0
2011-05-26 12:00:00,42.95,42.98,42.79,42.82,27700.0,32.7564,32.7793,32.6343,32.6572,27700.0
2011-05-26 12:30:00,42.82,43.22,42.78,43.17,34600.0,32.6572,32.9623,32.6267,32.9242,34600.0
2011-05-26 13:00:00,43.16,43.36,43.15,43.32,33400.0,32.9165,33.0691,32.9089,33.0386,33400.0
2011-05-26 13:30:00,43.33,43.48,43.3,43.37,56300.0,33.0462,33.1606,33.0233,33.0767,56300.0
2011-05-26 14:00:00,43.36,43.39,42.95,43.13,89700.0,33.0691,33.0919,32.7564,32.8937,89700.0
2011-05-26 14:30:00,43.13,43.26,43.12,43.23,34400.0,32.8937,32.9928,32.886,32.9699,34400.0
2011-05-26 15:00:00,43.24,43.27,43.12,43.23,49800.0,32.9775,33.0004,32.886,32.9699,49800.0
2011-05-26 15:30:00,43.23,43.28,42.96,43.01,106000.0,32.9699,33.0081,32.764,32.8021,106000.0
2011-05-27 09:30:00,43.01,43.01,42.56,42.95,51700.0,32.8021,32.8021,32.4589,32.7564,51700.0
2011-05-27 10:00:00,42.88,43.0,42.78,42.83,52600.0,32.703,32.7945,32.6267,32.6649,52600.0
2011-05-27 10:30:00,42.82,42.91,42.81,42.85,21600.0,32.6572,32.7259,32.6496,32.6801,21600.0
2011-05-27 11:00:00,42.86,42.89,42.58,42.58,26000.0,32.6877,32.7106,32.4742,32.4742,26000.0
2011-05-27 11:30:00,42.59,42.72,42.54,42.58,19000.0,32.4818,32.581,32.4437,32.4742,19000.0
2011-05-27 12:00:00,42.56,42.56,42.25,42.4,21500.0,32.4589,32.4589,32.2225,32.3369,21500.0
2011-05-27 12:30:00,42.4,42.49,42.34,42.4,23000.0,32.3369,32.4055,32.2911,32.3369,23000.0
2011-05-27 13:00:00,42.38,42.46,42.31,42.4,16000.0,32.3217,32.3827,32.2683,32.3369,16000.0
2011-05-27 13:30:00,42.41,42.43,42.25,42.3,21900.0,32.3445,32.3598,32.2225,32.2606,21900.0
2011-05-27 14:00:00,42.31,42.38,42.24,42.38,13400.0,32.2683,32.3217,32.2149,32.3217,13400.0
2011-05-27 14:30:00,42.36,42.38,42.04,42.13,29900.0,32.3064,32.3217,32.0623,32.131,29900.0
2011-05-27 15:00:00,42.13,42.33,42.07,42.29,25600.0,32.131,32.2835,32.0852,32.253,25600.0
2011-05-27 15:30:00,42.28,42.33,42.18,42.31,57000.0,32.2454,32.2835,32.1691,32.2683,57000.0
2011-05-31 09:30:00,42.78,43.0,41.78,42.25,57400.0,32.6267,32.7945,31.8641,32.2225,57400.0
2011-05-31 10:00:00,42.22,42.22,41.82,41.97,51200.0,32.1996,32.1996,31.8946,32.009,51200.0
2011-05-31 10:30:00,41.95,42.24,41.9,42.2,15800.0,31.9937,32.2149,31.9556,32.1844,15800.0
2011-05-31 11:00:00,42.19,42.43,42.09,42.35,17200.0,32.1767,32.3598,32.1005,32.2988,17200.0
2011-05-31 11:30:00,42.37,42.56,42.37,42.45,13100.0,32.314,32.4589,32.314,32.375,13100.0
2011-05-31 12:00:00,42.44,42.58,42.4,42.52,4800.0,32.3674,32.4742,32.3369,32.4284,4800.0
2011-05-31 12:30:00,42.52,42.7,42.38,42.62,9300.0,32.4284,32.5657,32.3217,32.5047,9300.0
2011-05-31 13:00:00,42.6,42.76,42.6,42.61,10100.0,32.4894,32.6115,32.4894,32.4971,10100.0
2011-05-31 13:30:00,42.58,42.67,42.55,42.59,7900.0,32.4742,32.5428,32.4513,32.4818,7900.0
2011-05-31 14:00:00,42.61,42.89,42.58,42.81,19400.0,32.4971,32.7106,32.4742,32.6496,19400.0
2011-05-31 14:30:00,42.77,42.86,42.76,42.82,32900.0,32.6191,32.6877,32.6115,32.6572,32900.0
2011-05-31 15:00:00,42.83,42.85,42.7,42.73,30700.0,32.6649,32.6801,32.5657,32.5886,30700.0
2011-05-31 15:30:00,42.73,43.06,42.65,43.01,82000.0,32.5886,32.8403,32.5276,32.8021,82000.0
2011-06-01 09:30:00,42.92,43.04,42.21,42.72,100000.0,32.7335,32.825,32.192,32.581,100000.0
2011-06-01 10:00:00,42.69,42.74,42.28,42.36,74400.0,32.5581,32.5962,32.2454,32.3064,74400.0
2011-06-01 10:30:00,42.38,42.5,41.67,41.96,72100.0,32.3217,32.4132,31.7802,32.0013,72100.0
2011-06-01 11:00:00,41.93,41.97,41.71,41.73,50800.0,31.9785,32.009,31.8107,31.8259,50800.0
2011-06-01 11:30:00,41.75,41.86,41.6,41.63,47500.0,31.8412,31.9251,31.7268,31.7497,47500.0
2011-06-01 12:00:00,41.61,41.62,41.16,41.24,34600.0,31.7344,31.742,31.3912,31.4522,34600.0
2011-06-01 12:30:00,41.24,41.3,41.18,41.28,27900.0,31.4522,31.498,31.4065,31.4827,27900.0
2011-06-01 13:00:00,41.31,41.4,40.88,40.93,108000.0,31.5056,31.5742,31.1777,31.2158,108000.0
2011-06-01 13:30:00,40.93,41.15,40.86,40.95,44800.0,31.2158,31.3836,31.1624,31.231,44800.0
2011-06-01 14:00:00,40.95,40.95,40.67,40.68,50800.0,31.231,31.231,31.0175,31.0251,50800.0
2011-06-01 14:30:00,40.67,40.71,40.54,40.6,55500.0,31.0175,31.048,30.9184,30.9641,55500.0
2011-06-01 15:00:00,40.6,40.74,40.57,40.58,82300.0,30.9641,31.0709,30.9412,30.9489,82300.0
2011-06-01 15:30:00,40.59,40.62,40.2,40.26,229300.0,30.9565,30.9794,30.659,30.7048,229300.0
2011-06-02 09:30:00,40.26,40.85,40.08,40.62,122200.0,30.7048,31.1548,30.5675,30.9794,122200.0
2011-06-02 10:00:00,40.62,41.0,40.58,40.88,65600.0,30.9794,31.2692,30.9489,31.1777,65600.0
2011-06-02 10:30:00,40.88,40.88,40.56,40.64,45700.0,31.1777,31.1777,30.9336,30.9946,45700.0
2011-06-02 11:00:00,40.63,40.64,40.19,40.19,31800.0,30.987,30.9946,30.6514,30.6514,31800.0
2011-06-02 11:30:00,40.21,40.23,39.75,39.97,108300.0,30.6667,30.6819,30.3159,30.4836,108300.0
2011-06-02 12:00:00,39.96,40.01,39.54,39.56,87900.0,30.476,30.5141,30.1557,30.1709,87900.0
2011-06-02 12:30:00,39.57,40.44,39.5,39.96,127700.0,30.1786,30.8421,30.1252,30.476,127700.0
2011-06-02 13:00:00,40.03,40.41,40.02,40.28,62700.0,30.5294,30.8192,30.5218,30.7201,62700.0
2011-06-02 13:30:00,40.27,40.33,40.05,40.28,39200.0,30.7124,30.7582,30.5446,30.7201,39200.0
2011-06-02 14:00:00,40.28,40.36,39.94,40.1,37300.0,30.7201,30.7811,30.4608,30.5828,37300.0
2011-06-02 14:30:00,40.1,40.22,40.02,40.13,31800.0,30.5828,30.6743,30.5218,30.6057,31800.0
2011-06-02 15:00:00,40.14,40.18,40.05,40.12,51600.0,30.6133,30.6438,30.5446,30.598,51600.0
2011-06-02 15:30:00,40.11,40.12,39.76,39.8,148700.0,30.5904,30.598,30.3235,30.354,148700.0
2011-06-03 09:30:00,39.26,39.37,38.81,39.27,82200.0,29.9421,30.026,29.5989,29.9498,82200.0
2011-06-03 10:00:00,39.28,39.41,38.79,38.85,86200.0,29.9574,30.0565,29.5837,29.6295,86200.0
2011-06-03 10:30:00,38.86,39.34,38.83,39.21,57000.0,29.6371,30.0032,29.6142,29.904,57000.0
2011-06-03 11:00:00,39.21,39.25,38.9,38.96,41100.0,29.904,29.9345,29.6676,29.7133,41100.0
2011-06-03 11:30:00,38.97,39.05,38.75,38.93,39400.0,29.721,29.782,29.5532,29.6905,39400.0
2011-06-03 12:00:00,38.94,39.0,38.72,38.84,29900.0,29.6981,29.7439,29.5303,29.6218,29900.0
2011-06-03 12:30:00,38.83,39.12,38.73,38.84,37900.0,29.6142,29.8354,29.5379,29.6218,37900.0
2011-06-03 13:00:00,38.88,39.02,38.87,38.93,29400.0,29.6523,29.7591,29.6447,29.6905,29400.0
2011-06-03 13:30:00,38.93,39.03,38.85,38.87,54700.0,29.6905,29.7667,29.6295,29.6447,54700.0
2011-06-03 14:00:00,38.85,38.86,38.71,38.72,27500.0,29.6295,29.6371,29.5227,29.5303,27500.0
2011-06-03 14:30:00,38.72,38.73,38.45,38.46,93900.0,29.5303,29.5379,29.3244,29.332,93900.0
2011-06-03 15:00:00,38.44,38.61,38.11,38.14,148300.0,29.3168,29.4464,29.0651,29.088,148300.0
2011-06-03 15:30:00,38.13,38.21,37.86,37.88,313900.0,29.0803,29.1414,28.8744,28.8897,313900.0
2011-06-06 09:30:00,37.79,38.33,37.71,38.15,73200.0,28.821,29.2329,28.76,29.0956,73200.0
2011-06-06 10:00:00,38.15,38.27,37.56,37.84,56200.0,29.0956,29.1871,28.6456,28.8592,56200.0
2011-06-06 10:30:00,37.89,37.95,37.53,37.71,41700.0,28.8973,28.9431,28.6227,28.76,41700.0
2011-06-06 11:00:00,37.7,38.04,37.58,38.04,62400.0,28.7524,29.0117,28.6609,29.0117,62400.0
2011-06-06 11:30:00,38.05,38.11,37.79,38.03,40800.0,29.0193,29.0651,28.821,29.0041,40800.0
2011-06-06 12:00:00,38.01,38.31,37.95,38.03,52600.0,28.9888,29.2176,28.9431,29.0041,52600.0
2011-06-06 12:30:00,38.01,38.04,37.73,37.78,23500.0,28.9888,29.0117,28.7753,28.8134,23500.0
2011-06-06 13:00:00,37.78,38.01,37.7,37.89,19700.0,28.8134,28.9888,28.7524,28.8973,19700.0
2011-06-06 13:30:00,37.89,37.89,37.65,37.72,24600.0,28.8973,28.8973,28.7143,28.7676,24600.0
2011-06-06 14:00:00,37.73,37.85,37.57,37.57,19300.0,28.7753,28.8668,28.6532,28.6532,19300.0
2011-06-06 14:30:00,37.55,37.62,37.35,37.44,34300.0,28.638,28.6914,28.4855,28.5541,34300.0
2011-06-06 15:00:00,37.44,37.54,37.35,37.37,44100.0,28.5541,28.6304,28.4855,28.5007,44100.0
2011-06-06 15:30:00,37.37,37.54,37.27,37.39,94600.0,28.5007,28.6304,28.4244,28.516,94600.0
2011-06-07 09:30:00,37.45,37.6,36.91,37.12,74000.0,28.5617,28.6761,28.1499,28.31,74000.0
2011-06-07 10:00:00,37.15,37.21,36.95,36.96,62600.0,28.3329,28.3787,28.1804,28.188,62600.0
2011-06-07 10:30:00,36.94,37.49,36.92,37.46,74000.0,28.1728,28.5922,28.1575,28.5694,74000.0
2011-06-07 11:00:00,37.45,37.49,37.19,37.19,34900.0,28.5617,28.5922,28.3634,28.3634,34900.0
2011-06-07 11:30:00,37.18,37.18,37.03,37.14,15600.0,28.3558,28.3558,28.2414,28.3253,15600.0
2011-06-07 12:00:00,37.13,37.23,37.07,37.09,38700.0,28.3177,28.3939,28.2719,28.2872,38700.0
2011-06-07 12:30:00,37.11,37.38,37.07,37.33,26600.0,28.3024,28.5083,28.2719,28.4702,26600.0
2011-06-07 13:00:00,37.32,37.54,37.23,37.28,21600.0,28.4626,28.6304,28.3939,28.4321,21600.0
2011-06-07 13:30:00,37.27,37.53,37.27,37.5,14500.0,28.4244,28.6227,28.4244,28.5999,14500.0
2011-06-07 14:00:00,37.5,37.62,37.5,37.5,18000.0,28.5999,28.6914,28.5999,28.5999,18000.0
2011-06-07 14:30:00,37.5,37.53,37.36,37.48,30600.0,28.5999,28.6227,28.4931,28.5846,30600.0
2011-06-07 15:00:00,37.46,37.49,37.3,37.42,41200.0,28.5694,28.5922,28.4473,28.5388,41200.0
2011-06-07 15:30:00,37.42,37.48,37.07,37.11,78700.0,28.5388,28.5846,28.2719,28.3024,78700.0
2011-06-08 09:30:00,36.97,36.99,36.29,36.45,79400.0,28.1956,28.2109,27.677,27.7991,79400.0
2011-06-08 10:00:00,36.47,36.52,36.25,36.25,42500.0,27.8143,27.8524,27.6465,27.6465,42500.0
2011-06-08 10:30:00,36.27,36.35,35.96,36.03,99300.0,27.6618,27.7228,27.4254,27.4787,99300.0
2011-06-08 11:00:00,36.09,36.18,35.52,35.52,126100.0,27.5245,27.5931,27.0898,27.0898,126100.0
2011-06-08 11:30:00,35.51,35.82,35.51,35.75,37500.0,27.0822,27.3186,27.0822,27.2652,37500.0
2011-06-08 12:00:00,35.75,35.77,35.6,35.63,35200.0,27.2652,27.2805,27.1508,27.1737,35200.0
2011-06-08 12:30:00,35.63,35.67,35.16,35.24,100300.0,27.1737,27.2042,26.8152,26.8762,100300.0
2011-06-08 13:00:00,35.24,35.46,35.24,35.3,22300.0,26.8762,27.044,26.8762,26.922,22300.0
2011-06-08 13:30:00,35.29,35.29,34.81,34.9,48700.0,26.9144,26.9144,26.5483,26.6169,48700.0
2011-06-08 14:00:00,34.87,35.14,34.61,34.61,89400.0,26.5941,26.8,26.3958,26.3958,89400.0
2011-06-08 14:30:00,34.63,35.21,34.63,35.15,93100.0,26.411,26.8534,26.411,26.8076,93100.0
2011-06-08 15:00:00,35.17,35.27,35.09,35.14,75000.0,26.8229,26.8991,26.7618,26.8,75000.0
2011-06-08 15:30:00,35.13,35.32,34.91,35.18,207500.0,26.7923,26.9373,26.6246,26.8305,207500.0
2011-06-09 09:30:00,35.2,35.88,34.93,35.83,79100.0,26.8457,27.3643,26.6398,27.3262,79100.0
2011-06-09 10:00:00,35.85,36.18,35.85,36.09,77500.0,27.3415,27.5931,27.3415,27.5245,77500.0
2011-06-09 10:30:00,36.05,36.44,36.03,36.34,66200.0,27.494,27.7914,27.4787,27.7152,66200.0
2011-06-09 11:00:00,36.36,36.57,36.21,36.52,49900.0,27.7304,27.8906,27.616,27.8524,49900.0
2011-06-09 11:30:00,36.55,36.61,36.29,36.44,35600.0,27.8753,27.9211,27.677,27.7914,35600.0
2011-06-09 12:00:00,36.46,36.92,36.43,36.84,86200.0,27.8067,28.1575,27.7838,28.0965,86200.0
2011-06-09 12:30:00,36.85,36.94,36.75,36.8,29200.0,28.1041,28.1728,28.0279,28.066,29200.0
2011-06-09 13:00:00,36.8,36.91,36.71,36.73,33500.0,28.066,28.1499,27.9974,28.0126,33500.0
2011-06-09 13:30:00,36.76,36.84,36.66,36.66,20800.0,28.0355,28.0965,27.9592,27.9592,20800.0
2011-06-09 14:00:00,36.65,36.68,36.54,36.55,17800.0,27.9516,27.9745,27.8677,27.8753,17800.0
2011-06-09 14:30:00,36.55,36.57,36.47,36.54,19200.0,27.8753,27.8906,27.8143,27.8677,19200.0
2011-06-09 15:00:00,36.56,36.59,36.42,36.51,49800.0,27.883,27.9058,27.7762,27.8448,49800.0
2011-06-09 15:30:00,36.5,36.52,36.28,36.35,88300.0,27.8372,27.8524,27.6694,27.7228,88300.0
2011-06-10 09:30:00,36.0,36.25,35.7,35.75,65700.0,27.4559,27.6465,27.2271,27.2652,65700.0
2011-06-10 10:00:00,35.8,35.93,35.66,35.76,57100.0,27.3033,27.4025,27.1966,27.2728,57100.0
2011-06-10 10:30:00,35.81,35.81,35.44,35.5,47700.0,27.311,27.311,27.0288,27.0745,47700.0
2011-06-10 11:00:00,35.48,35.79,35.38,35.74,36300.0,27.0593,27.2957,26.983,27.2576,36300.0
2011-06-10 11:30:00,35.69,35.86,35.42,35.83,69900.0,27.2194,27.3491,27.0135,27.3262,69900.0
2011-06-10 12:00:00,35.85,35.99,35.8,35.88,34200.0,27.3415,27.4482,27.3033,27.3643,34200.0
2011-06-10 12:30:00,35.91,35.95,35.85,35.85,38500.0,27.3872,27.4177,27.3415,27.3415,38500.0
2011-06-10 13:00:00,35.84,35.88,35.75,35.88,20800.0,27.3338,27.3643,27.2652,27.3643,20800.0
2011-06-10 13:30:00,35.86,35.86,35.71,35.75,38100.0,27.3491,27.3491,27.2347,27.2652,38100.0
2011-06-10 14:00:00,35.74,36.02,35.74,35.87,51300.0,27.2576,27.4711,27.2576,27.3567,51300.0
2011-06-10 14:30:00,35.86,35.93,35.75,35.92,31200.0,27.3491,27.4025,27.2652,27.3949,31200.0
2011-06-10 15:00:00,35.93,36.01,35.77,35.84,53400.0,27.4025,27.4635,27.2805,27.3338,53400.0
2011-06-10 15:30:00,35.86,35.99,35.85,35.92,167700.0,27.3491,27.4482,27.3415,27.3949,167700.0
2011-06-13 09:30:00,35.91,36.3,35.47,35.99,87600.0,27.3872,27.6847,27.0517,27.4482,87600.0
2011-06-13 10:00:00,35.99,36.1,35.87,36.01,39500.0,27.4482,27.5321,27.3567,27.4635,39500.0
2011-06-13 10:30:00,36.0,36.09,35.84,35.95,50200.0,27.4559,27.5245,27.3338,27.4177,50200.0
2011-06-13 11:00:00,35.93,36.02,35.78,35.94,48000.0,27.4025,27.4711,27.2881,27.4101,48000.0
2011-06-13 11:30:00,35.9,35.9,35.65,35.68,29400.0,27.3796,27.3796,27.1889,27.2118,29400.0
2011-06-13 12:00:00,35.68,35.86,35.67,35.71,28400.0,27.2118,27.3491,27.2042,27.2347,28400.0
2011-06-13 12:30:00,35.72,35.9,35.69,35.78,21600.0,27.2423,27.3796,27.2194,27.2881,21600.0
2011-06-13 13:00:00,35.76,35.84,35.49,35.8,36600.0,27.2728,27.3338,27.0669,27.3033,36600.0
2011-06-13 13:30:00,35.84,35.89,35.68,35.89,21000.0,27.3338,27.372,27.2118,27.372,21000.0
2011-06-13 14:00:00,35.89,35.9,35.7,35.71,16900.0,27.372,27.3796,27.2271,27.2347,16900.0
2011-06-13 14:30:00,35.67,35.78,35.58,35.58,23000.0,27.2042,27.2881,27.1355,27.1355,23000.0
2011-06-13 15:00:00,35.58,35.76,35.56,35.66,48200.0,27.1355,27.2728,27.1203,27.1966,48200.0
2011-06-13 15:30:00,35.66,35.7,35.48,35.53,93100.0,27.1966,27.2271,27.0593,27.0974,93100.0
2011-06-14 09:30:00,35.91,36.44,35.56,36.13,57800.0,27.3872,27.7914,27.1203,27.555,57800.0
2011-06-14 10:00:00,36.13,36.13,35.96,36.06,36100.0,27.555,27.555,27.4254,27.5016,36100.0
2011-06-14 10:30:00,36.06,36.14,35.97,36.02,21000.0,27.5016,27.5626,27.433,27.4711,21000.0
2011-06-14 11:00:00,36.0,36.13,35.97,36.0,23400.0,27.4559,27.555,27.433,27.4559,23400.0
2011-06-14 11:30:00,36.02,36.15,35.97,36.11,16500.0,27.4711,27.5703,27.433,27.5398,16500.0
2011-06-14 12:00:00,36.1,36.11,35.95,36.0,14200.0,27.5321,27.5398,27.4177,27.4559,14200.0
2011-06-14 12:30:00,35.98,36.1,35.93,35.94,24100.0,27.4406,27.5321,27.4025,27.4101,24100.0
2011-06-14 13:00:00,35.94,36.02,35.92,36.02,16700.0,27.4101,27.4711,27.3949,27.4711,16700.0
2011-06-14 13:30:00,36.01,36.06,35.97,36.03,16200.0,27.4635,27.5016,27.433,27.4787,16200.0
2011-06-14 14:00:00,36.01,36.01,35.76,35.84,44800.0,27.4635,27.4635,27.2728,27.3338,44800.0
2011-06-14 14:30:00,35.86,35.9,35.84,35.88,19900.0,27.3491,27.3796,27.3338,27.3643,19900.0
2011-06-14 15:00:00,35.89,36.08,35.87,35.89,60000.0,27.372,27.5169,27.3567,27.372,60000.0
2011-06-14 15:30:00,35.9,35.9,35.71,35.79,108100.0,27.3796,27.3796,27.2347,27.2957,108100.0
2011-06-15 09:30:00,35.36,35.73,35.11,35.67,58200.0,26.9678,27.2499,26.7771,27.2042,58200.0
2011-06-15 10:00:00,35.62,35.9,35.51,35.87,21300.0,27.1661,27.3796,27.0822,27.3567,21300.0
2011-06-15 10:30:00,35.87,36.12,35.7,36.07,42600.0,27.3567,27.5474,27.2271,27.5093,42600.0
2011-06-15 11:00:00,36.0,36.08,35.78,36.0,54200.0,27.4559,27.5169,27.2881,27.4559,54200.0
2011-06-15 11:30:00,36.01,36.07,35.95,36.0,42500.0,27.4635,27.5093,27.4177,27.4559,42500.0
2011-06-15 12:00:00,36.02,36.02,35.65,35.86,25200.0,27.4711,27.4711,27.1889,27.3491,25200.0
2011-06-15 12:30:00,35.91,35.98,35.69,35.69,15100.0,27.3872,27.4406,27.2194,27.2194,15100.0
2011-06-15 13:00:00,35.74,35.8,35.47,35.67,18800.0,27.2576,27.3033,27.0517,27.2042,18800.0
2011-06-15 13:30:00,35.67,35.7,35.48,35.68,18400.0,27.2042,27.2271,27.0593,27.2118,18400.0
2011-06-15 14:00:00,35.68,35.75,35.49,35.51,22100.0,27.2118,27.2652,27.0669,27.0822,22100.0
2011-06-15 14:30:00,35.49,35.61,35.36,35.42,25500.0,27.0669,27.1584,26.9678,27.0135,25500.0
2011-06-15 15:00:00,35.39,35.48,35.3,35.36,40900.0,26.9906,27.0593,26.922,26.9678,40900.0
2011-06-15 15:30:00,35.37,35.4,35.25,35.29,78100.0,26.9754,26.9983,26.8839,26.9144,78100.0
2011-06-16 09:30:00,35.24,35.26,34.81,35.0,64200.0,26.8762,26.8915,26.5483,26.6932,64200.0
2011-06-16 10:00:00,35.0,35.4,34.99,35.16,50200.0,26.6932,26.9983,26.6856,26.8152,50200.0
2011-06-16 10:30:00,35.14,35.24,35.0,35.01,40200.0,26.8,26.8762,26.6932,26.7008,40200.0
2011-06-16 11:00:00,35.0,35.23,35.0,35.21,28200.0,26.6932,26.8686,26.6932,26.8534,28200.0
2011-06-16 11:30:00,35.21,35.21,35.0,35.03,32400.0,26.8534,26.8534,26.6932,26.7161,32400.0
2011-06-16 12:00:00,35.02,35.09,35.0,35.04,15100.0,26.7085,26.7618,26.6932,26.7237,15100.0
2011-06-16 12:30:00,35.06,35.09,35.02,35.06,6600.0,26.739,26.7618,26.7085,26.739,6600.0
2011-06-16 13:00:00,35.01,35.09,34.99,35.02,19700.0,26.7008,26.7618,26.6856,26.7085,19700.0
2011-06-16 13:30:00,35.01,35.08,34.71,34.8,95000.0,26.7008,26.7542,26.472,26.5407,95000.0
2011-06-16 14:00:00,34.79,34.87,34.72,34.72,31800.0,26.533,26.5941,26.4797,26.4797,31800.0
2011-06-16 14:30:00,34.72,34.86,34.62,34.8,72100.0,26.4797,26.5864,26.4034,26.5407,72100.0
2011-06-16 15:00:00,34.82,34.96,34.77,34.8,52600.0,26.5559,26.6627,26.5178,26.5407,52600.0
2011-06-16 15:30:00,34.79,35.08,34.79,35.01,108100.0,26.533,26.7542,26.533,26.7008,108100.0
2011-06-17 09:30:00,35.2,35.45,35.0,35.08,149500.0,26.8457,27.0364,26.6932,26.7542,149500.0
2011-06-17 10:00:00,35.08,35.32,34.92,35.11,81500.0,26.7542,26.9373,26.6322,26.7771,81500.0
2011-06-17 10:30:00,35.1,35.17,34.9,35.1,44200.0,26.7695,26.8229,26.6169,26.7695,44200.0
2011-06-17 11:00:00,35.06,35.42,34.99,35.38,84600.0,26.739,27.0135,26.6856,26.983,84600.0
2011-06-17 11:30:00,35.34,35.42,35.26,35.42,14400.0,26.9525,27.0135,26.8915,27.0135,14400.0
2011-06-17 12:00:00,35.4,35.47,35.3,35.42,34300.0,26.9983,27.0517,26.922,27.0135,34300.0
2011-06-17 12:30:00,35.4,35.49,35.29,35.4,37100.0,26.9983,27.0669,26.9144,26.9983,37100.0
2011-06-17 13:00:00,35.37,35.41,35.15,35.38,56200.0,26.9754,27.0059,26.8076,26.983,56200.0
2011-06-17 13:30:00,35.37,35.53,35.34,35.35,35000.0,26.9754,27.0974,26.9525,26.9601,35000.0
2011-06-17 14:00:00,35.35,35.42,35.23,35.42,27600.0,26.9601,27.0135,26.8686,27.0135,27600.0
2011-06-17 14:30:00,35.42,35.52,35.34,35.43,87200.0,27.0135,27.0898,26.9525,27.0211,87200.0
2011-06-17 15:00:00,35.45,35.47,35.05,35.15,55100.0,27.0364,27.0517,26.7313,26.8076,55100.0
2011-06-17 15:30:00,35.15,35.28,35.1,35.19,157400.0,26.8076,26.9067,26.7695,26.8381,157400.0
2011-06-20 09:30:00,34.99,35.48,34.99,35.31,56800.0,26.6856,27.0593,26.6856,26.9296,56800.0
2011-06-20 10:00:00,35.37,35.48,35.1,35.27,105400.0,26.9754,27.0593,26.7695,26.8991,105400.0
2011-06-20 10:30:00,35.29,35.45,35.13,35.16,35600.0,26.9144,27.0364,26.7923,26.8152,35600.0
2011-06-20 11:00:00,35.11,35.36,35.11,35.34,29500.0,26.7771,26.9678,26.7771,26.9525,29500.0
2011-06-20 11:30:00,35.32,35.44,35.19,35.38,32400.0,26.9373,27.0288,26.8381,26.983,32400.0
2011-06-20 12:00:00,35.41,35.54,35.29,35.47,51800.0,27.0059,27.105,26.9144,27.0517,51800.0
2011-06-20 12:30:00,35.46,35.48,35.34,35.37,34000.0,27.044,27.0593,26.9525,26.9754,34000.0
2011-06-20 13:00:00,35.37,36.04,35.37,35.73,301100.0,26.9754,27.4864,26.9754,27.2499,301100.0
2011-06-20 13:30:00,35.72,35.73,35.45,35.53,39800.0,27.2423,27.2499,27.0364,27.0974,39800.0
2011-06-20 14:00:00,35.55,35.69,35.55,35.62,24600.0,27.1127,27.2194,27.1127,27.1661,24600.0
2011-06-20 14:30:00,35.62,35.75,35.58,35.73,47700.0,27.1661,27.2652,27.1355,27.2499,47700.0
2011-06-20 15:00:00,35.7,35.73,35.56,35.61,72600.0,27.2271,27.2499,27.1203,27.1584,72600.0
2011-06-20 15:30:00,35.6,35.88,35.56,35.83,128300.0,27.1508,27.3643,27.1203,27.3262,128300.0
2011-06-21 09:30:00,35.99,36.49,35.85,36.39,67500.0,27.4482,27.8296,27.3415,27.7533,67500.0
2011-06-21 10:00:00,36.35,36.55,36.33,36.38,74200.0,27.7228,27.8753,27.7075,27.7457,74200.0
2011-06-21 10:30:00,36.4,36.71,36.28,36.66,62800.0,27.7609,27.9974,27.6694,27.9592,62800.0
2011-06-21 11:00:00,36.62,36.95,36.55,36.82,67000.0,27.9287,28.1804,27.8753,28.0812,67000.0
2011-06-21 11:30:00,36.81,37.02,36.77,36.91,40000.0,28.0736,28.2338,28.0431,28.1499,40000.0
2011-06-21 12:00:00,36.96,37.2,36.92,37.01,58400.0,28.188,28.3711,28.1575,28.2262,58400.0
2011-06-21 12:30:00,37.04,37.13,37.0,37.04,18200.0,28.249,28.3177,28.2185,28.249,18200.0
2011-06-21 13:00:00,37.03,37.03,36.87,36.91,11800.0,28.2414,28.2414,28.1194,28.1499,11800.0
2011-06-21 13:30:00,36.91,37.08,36.88,37.05,30800.0,28.1499,28.2795,28.127,28.2567,30800.0
2011-06-21 14:00:00,37.06,37.33,37.06,37.18,50300.0,28.2643,28.4702,28.2643,28.3558,50300.0
2011-06-21 14:30:00,37.18,37.34,37.12,37.27,37300.0,28.3558,28.4778,28.31,28.4244,37300.0
2011-06-21 15:00:00,37.28,37.33,37.22,37.23,101800.0,28.4321,28.4702,28.3863,28.3939,101800.0
2011-06-21 15:30:00,37.24,37.37,37.19,37.3,188700.0,28.4016,28.5007,28.3634,28.4473,188700.0
2011-06-22 09:30:00,37.04,37.52,36.9,37.42,54600.0,28.249,28.6151,28.1423,28.5388,54600.0
2011-06-22 10:00:00,37.41,37.54,37.13,37.26,46700.0,28.5312,28.6304,28.3177,28.4168,46700.0
2011-06-22 10:30:00,37.3,37.56,37.18,37.52,28100.0,28.4473,28.6456,28.3558,28.6151,28100.0
2011-06-22 11:00:00,37.48,37.7,37.32,37.6,71500.0,28.5846,28.7524,28.4626,28.6761,71500.0
2011-06-22 11:30:00,37.6,37.61,37.44,37.55,22400.0,28.6761,28.6838,28.5541,28.638,22400.0
2011-06-22 12:00:00,37.55,37.68,37.54,37.67,22200.0,28.638,28.7371,28.6304,28.7295,22200.0
2011-06-22 12:30:00,37.68,37.71,37.3,37.64,56500.0,28.7371,28.76,28.4473,28.7066,56500.0
2011-06-22 13:00:00,37.63,37.69,37.58,37.68,20300.0,28.699,28.7448,28.6609,28.7371,20300.0
2011-06-22 13:30:00,37.67,37.73,37.59,37.61,19400.0,28.7295,28.7753,28.6685,28.6838,19400.0
2011-06-22 14:00:00,37.6,37.74,37.48,37.63,35500.0,28.6761,28.7829,28.5846,28.699,35500.0
2011-06-22 14:30:00,37.63,37.67,37.52,37.65,45400.0,28.699,28.7295,28.6151,28.7143,45400.0
2011-06-22 15:00:00,37.65,37.66,37.5,37.58,55900.0,28.7143,28.7219,28.5999,28.6609,55900.0
2011-06-22 15:30:00,37.57,37.64,37.49,37.51,154800.0,28.6532,28.7066,28.5922,28.6075,154800.0
2011-06-23 09:30:00,36.91,37.55,36.8,37.49,86600.0,28.1499,28.638,28.066,28.5922,86600.0
2011-06-23 10:00:00,37.44,37.77,37.36,37.66,68200.0,28.5541,28.8058,28.4931,28.7219,68200.0
2011-06-23 10:30:00,37.62,37.64,37.38,37.62,67100.0,28.6914,28.7066,28.5083,28.6914,67100.0
2011-06-23 11:00:00,37.62,37.7,37.46,37.67,38200.0,28.6914,28.7524,28.5694,28.7295,38200.0
2011-06-23 11:30:00,37.67,37.68,37.51,37.59,12600.0,28.7295,28.7371,28.6075,28.6685,12600.0
2011-06-23 12:00:00,37.62,38.07,37.62,37.88,62300.0,28.6914,29.0346,28.6914,28.8897,62300.0
2011-06-23 12:30:00,37.88,38.15,37.87,38.13,37000.0,28.8897,29.0956,28.882,29.0803,37000.0
2011-06-23 13:00:00,38.14,38.34,38.05,38.09,31600.0,29.088,29.2405,29.0193,29.0498,31600.0
2011-06-23 13:30:00,38.09,38.59,38.09,38.43,82500.0,29.0498,29.4312,29.0498,29.3091,82500.0
2011-06-23 14:00:00,38.46,38.46,37.92,38.0,75000.0,29.332,29.332,28.9202,28.9812,75000.0
2011-06-23 14:30:00,38.01,38.5,37.83,38.5,73300.0,28.9888,29.3625,28.8515,29.3625,73300.0
2011-06-23 15:00:00,38.51,38.67,38.29,38.45,89500.0,29.3701,29.4922,29.2024,29.3244,89500.0
2011-06-23 15:30:00,38.44,38.59,38.24,38.51,96700.0,29.3168,29.4312,29.1642,29.3701,96700.0
2011-06-24 09:30:00,38.78,39.22,38.27,38.6,84000.0,29.5761,29.9116,29.1871,29.4388,84000.0
2011-06-24 10:00:00,38.6,38.72,38.02,38.35,46300.0,29.4388,29.5303,28.9964,29.2481,46300.0
2011-06-24 10:30:00,38.34,38.56,38.23,38.51,41700.0,29.2405,29.4083,29.1566,29.3701,41700.0
2011-06-24 11:00:00,38.47,38.81,38.36,38.81,36400.0,29.3396,29.5989,29.2557,29.5989,36400.0
2011-06-24 11:30:00,38.81,38.91,38.55,38.63,30600.0,29.5989,29.6752,29.4007,29.4617,30600.0
2011-06-24 12:00:00,38.6,38.72,38.51,38.68,26600.0,29.4388,29.5303,29.3701,29.4998,26600.0
2011-06-24 12:30:00,38.68,38.81,38.6,38.75,30800.0,29.4998,29.5989,29.4388,29.5532,30800.0
2011-06-24 13:00:00,38.75,38.76,38.51,38.57,18400.0,29.5532,29.5608,29.3701,29.4159,18400.0
2011-06-24 13:30:00,38.55,38.69,38.5,38.57,27500.0,29.4007,29.5074,29.3625,29.4159,27500.0
2011-06-24 14:00:00,38.57,38.57,38.3,38.35,21000.0,29.4159,29.4159,29.21,29.2481,21000.0
2011-06-24 14:30:00,38.33,38.38,38.1,38.24,36200.0,29.2329,29.271,29.0575,29.1642,36200.0
2011-06-24 15:00:00,38.26,38.26,38.04,38.1,27400.0,29.1795,29.1795,29.0117,29.0575,27400.0
2011-06-24 15:30:00,38.09,38.42,38.03,38.21,115000.0,29.0498,29.3015,29.0041,29.1414,115000.0
2011-06-27 09:30:00,38.2,38.89,37.74,38.5,43900.0,29.1337,29.66,28.7829,29.3625,43900.0
2011-06-27 10:00:00,38.47,38.94,38.43,38.93,25900.0,29.3396,29.6981,29.3091,29.6905,25900.0
2011-06-27 10:30:00,38.94,39.0,38.67,38.8,36600.0,29.6981,29.7439,29.4922,29.5913,36600.0
2011-06-27 11:00:00,38.82,39.12,38.81,39.03,54800.0,29.6066,29.8354,29.5989,29.7667,54800.0
2011-06-27 11:30:00,39.02,39.03,38.84,38.98,32700.0,29.7591,29.7667,29.6218,29.7286,32700.0
2011-06-27 12:00:00,38.98,39.24,38.92,39.1,63700.0,29.7286,29.9269,29.6828,29.8201,63700.0
2011-06-27 12:30:00,39.08,39.15,39.03,39.07,10000.0,29.8049,29.8583,29.7667,29.7972,10000.0
2011-06-27 13:00:00,39.08,39.21,39.06,39.1,20000.0,29.8049,29.904,29.7896,29.8201,20000.0
2011-06-27 13:30:00,39.1,39.22,39.07,39.2,24700.0,29.8201,29.9116,29.7972,29.8964,24700.0
2011-06-27 14:00:00,39.21,39.38,39.21,39.35,65200.0,29.904,30.0337,29.904,30.0108,65200.0
2011-06-27 14:30:00,39.36,39.37,39.1,39.26,120200.0,30.0184,30.026,29.8201,29.9421,120200.0
2011-06-27 15:00:00,39.27,39.47,39.24,39.45,53900.0,29.9498,30.1023,29.9269,30.0871,53900.0
2011-06-27 15:30:00,39.44,39.62,39.38,39.41,125800.0,30.0794,30.2167,30.0337,30.0565,125800.0
2011-06-28 09:30:00,39.52,39.88,39.27,39.73,53900.0,30.1404,30.415,29.9498,30.3006,53900.0
2011-06-28 10:00:00,39.76,40.26,39.76,40.1,52700.0,30.3235,30.7048,30.3235,30.5828,52700.0
2011-06-28 10:30:00,40.08,40.24,40.0,40.07,29300.0,30.5675,30.6896,30.5065,30.5599,29300.0
2011-06-28 11:00:00,40.03,40.21,40.0,40.2,29700.0,30.5294,30.6667,30.5065,30.659,29700.0
2011-06-28 11:30:00,40.2,40.24,40.1,40.2,23200.0,30.659,30.6896,30.5828,30.659,23200.0
2011-06-28 12:00:00,40.23,40.31,40.08,40.14,26200.0,30.6819,30.7429,30.5675,30.6133,26200.0
2011-06-28 12:30:00,40.12,40.15,40.11,40.13,17900.0,30.598,30.6209,30.5904,30.6057,17900.0
2011-06-28 13:00:00,40.13,40.24,40.11,40.23,19000.0,30.6057,30.6896,30.5904,30.6819,19000.0
2011-06-28 13:30:00,40.24,40.33,40.16,40.33,32700.0,30.6896,30.7582,30.6285,30.7582,32700.0
2011-06-28 14:00:00,40.3,40.36,40.21,40.35,33800.0,30.7353,30.7811,30.6667,30.7734,33800.0
2011-06-28 14:30:00,40.35,40.4,40.33,40.37,31500.0,30.7734,30.8116,30.7582,30.7887,31500.0
2011-06-28 15:00:00,40.37,40.41,40.31,40.38,46800.0,30.7887,30.8192,30.7429,30.7963,46800.0
2011-06-28 15:30:00,40.38,40.55,40.28,40.54,139400.0,30.7963,30.926,30.7201,30.9184,139400.0
2011-06-29 09:30:00,40.46,40.58,40.1,40.25,34200.0,30.8573,30.9489,30.5828,30.6972,34200.0
2011-06-29 10:00:00,40.29,40.67,40.02,40.65,50400.0,30.7277,31.0175,30.5218,31.0022,50400.0
2011-06-29 10:30:00,40.6,40.66,40.4,40.5,33500.0,30.9641,31.0099,30.8116,30.8878,33500.0
2011-06-29 11:00:00,40.47,40.66,40.4,40.52,27700.0,30.865,31.0099,30.8116,30.9031,27700.0
2011-06-29 11:30:00,40.5,40.5,40.29,40.3,14000.0,30.8878,30.8878,30.7277,30.7353,14000.0
2011-06-29 12:00:00,40.33,40.42,40.21,40.29,11200.0,30.7582,30.8268,30.6667,30.7277,11200.0
2011-06-29 12:30:00,40.3,40.37,40.23,40.24,12700.0,30.7353,30.7887,30.6819,30.6896,12700.0
2011-06-29 13:00:00,40.23,40.33,40.13,40.13,14900.0,30.6819,30.7582,30.6057,30.6057,14900.0
2011-06-29 13:30:00,40.13,40.23,40.1,40.11,17600.0,30.6057,30.6819,30.5828,30.5904,17600.0
2011-06-29 14:00:00,40.1,40.14,39.9,39.98,37900.0,30.5828,30.6133,30.4303,30.4913,37900.0
2011-06-29 14:30:00,39.99,40.27,39.97,40.24,18900.0,30.4989,30.7124,30.4836,30.6896,18900.0
2011-06-29 15:00:00,40.23,40.35,40.19,40.22,34200.0,30.6819,30.7734,30.6514,30.6743,34200.0
2011-06-29 15:30:00,40.21,40.31,40.2,40.28,75000.0,30.6667,30.7429,30.659,30.7201,75000.0
2011-06-30 09:30:00,40.31,41.0,40.31,40.96,32700.0,30.7429,31.2692,30.7429,31.2387,32700.0
2011-06-30 10:00:00,40.96,41.09,40.86,40.94,22700.0,31.2387,31.3378,31.1624,31.2234,22700.0
2011-06-30 10:30:00,40.94,40.95,40.73,40.87,29100.0,31.2234,31.231,31.0633,31.17,29100.0
2011-06-30 11:00:00,40.85,41.08,40.67,40.79,44000.0,31.1548,31.3302,31.0175,31.109,44000.0
2011-06-30 11:30:00,40.89,40.91,40.79,40.85,17300.0,31.1853,31.2005,31.109,31.1548,17300.0
2011-06-30 12:00:00,40.85,40.89,40.76,40.87,21300.0,31.1548,31.1853,31.0861,31.17,21300.0
2011-06-30 12:30:00,40.87,40.91,40.81,40.9,15800.0,31.17,31.2005,31.1243,31.1929,15800.0
2011-06-30 13:00:00,40.87,40.97,40.84,40.89,14000.0,31.17,31.2463,31.1472,31.1853,14000.0
2011-06-30 13:30:00,40.88,40.91,40.85,40.86,12900.0,31.1777,31.2005,31.1548,31.1624,12900.0
2011-06-30 14:00:00,40.87,40.96,40.85,40.85,13500.0,31.17,31.2387,31.1548,31.1548,13500.0
2011-06-30 14:30:00,40.85,40.94,40.78,40.78,20900.0,31.1548,31.2234,31.1014,31.1014,20900.0
2011-06-30 15:00:00,40.79,40.88,40.72,40.84,19300.0,31.109,31.1777,31.0556,31.1472,19300.0
2011-06-30 15:30:00,40.85,40.91,40.79,40.81,59100.0,31.1548,31.2005,31.109,31.1243,59100.0
2011-07-01 09:30:00,46.62,47.74,45.82,46.25,1162000.0,35.6312,36.4872,35.0198,35.3484,1162000.0
2011-07-01 10:00:00,46.25,46.86,45.65,45.82,518600.0,35.3484,35.8146,34.8898,35.0198,518600.0
2011-07-01 10:30:00,45.81,46.45,45.71,46.25,201400.0,35.0121,35.5013,34.9357,35.3484,201400.0
2011-07-01 11:00:00,46.25,46.94,46.25,46.69,212600.0,35.3484,35.8758,35.3484,35.6847,212600.0
2011-07-01 11:30:00,46.69,46.88,46.46,46.58,103300.0,35.6847,35.8299,35.5089,35.6006,103300.0
2011-07-01 12:00:00,46.55,46.94,46.4,46.75,131700.0,35.5777,35.8758,35.4631,35.7306,131700.0
2011-07-01 12:30:00,46.75,47.18,46.74,46.79,139900.0,35.7306,36.0592,35.7229,35.7611,139900.0
2011-07-01 13:00:00,46.77,46.79,46.25,46.61,78700.0,35.7458,35.7611,35.3484,35.6236,78700.0
2011-07-01 13:30:00,46.59,46.71,46.08,46.3,122300.0,35.6083,35.7,35.2185,35.3866,122300.0
2011-07-01 14:00:00,46.27,46.75,46.25,46.7,67300.0,35.3637,35.7306,35.3484,35.6923,67300.0
2011-07-01 14:30:00,46.7,47.17,46.64,47.08,129600.0,35.6923,36.0516,35.6465,35.9828,129600.0
2011-07-01 15:00:00,47.1,47.27,47.02,47.25,143100.0,35.9981,36.128,35.9369,36.1127,143100.0
2011-07-01 15:30:00,47.27,47.27,46.6,46.87,371900.0,36.128,36.128,35.6159,35.8223,371900.0
2011-07-05 09:30:00,46.75,47.41,46.5,47.22,217900.0,35.7306,36.235,35.5395,36.0898,217900.0
2011-07-05 10:00:00,47.2,47.4,46.57,47.04,124400.0,36.0745,36.2274,35.593,35.9522,124400.0
2011-07-05 10:30:00,47.04,47.06,46.03,46.04,121700.0,35.9522,35.9675,35.1803,35.1879,121700.0
2011-07-05 11:00:00,46.05,46.07,45.66,45.83,128800.0,35.1956,35.2108,34.8975,35.0274,128800.0
2011-07-05 11:30:00,45.87,45.87,45.45,45.75,92700.0,35.058,35.058,34.737,34.9663,92700.0
2011-07-05 12:00:00,45.74,45.74,45.45,45.56,60700.0,34.9586,34.9586,34.737,34.8211,60700.0
2011-07-05 12:30:00,45.55,45.74,45.48,45.57,47500.0,34.8134,34.9586,34.7599,34.8287,47500.0
2011-07-05 13:00:00,45.56,45.61,45.05,45.05,113800.0,34.8211,34.8593,34.4313,34.4313,113800.0
2011-07-05 13:30:00,45.05,45.31,44.96,45.31,72600.0,34.4313,34.63,34.3625,34.63,72600.0
2011-07-05 14:00:00,45.29,45.44,45.16,45.29,78500.0,34.6147,34.7293,34.5153,34.6147,78500.0
2011-07-05 14:30:00,45.3,45.64,45.3,45.64,84500.0,34.6223,34.8822,34.6223,34.8822,84500.0
2011-07-05 15:00:00,45.66,45.97,45.6,45.9,112600.0,34.8975,35.1344,34.8516,35.0809,112600.0
2011-07-05 15:30:00,45.9,45.93,45.52,45.72,148000.0,35.0809,35.1038,34.7905,34.9433,148000.0
2011-07-06 09:30:00,45.66,46.17,45.12,45.22,61800.0,34.8975,35.2873,34.4848,34.5612,61800.0
2011-07-06 10:00:00,45.21,45.35,45.0,45.05,62000.0,34.5536,34.6606,34.3931,34.4313,62000.0
2011-07-06 10:30:00,45.05,45.35,45.0,45.28,69000.0,34.4313,34.6606,34.3931,34.6071,69000.0
2011-07-06 11:00:00,45.25,45.3,45.0,45.25,62200.0,34.5841,34.6223,34.3931,34.5841,62200.0
2011-07-06 11:30:00,45.28,45.82,45.15,45.71,78600.0,34.6071,35.0198,34.5077,34.9357,78600.0
2011-07-06 12:00:00,45.66,45.67,45.44,45.64,32900.0,34.8975,34.9051,34.7293,34.8822,32900.0
2011-07-06 12:30:00,45.62,45.77,45.4,45.46,28100.0,34.8669,34.9816,34.6988,34.7446,28100.0
2011-07-06 13:00:00,45.47,45.49,45.35,45.4,21300.0,34.7523,34.7676,34.6606,34.6988,21300.0
2011-07-06 13:30:00,45.4,45.61,45.36,45.57,28100.0,34.6988,34.8593,34.6682,34.8287,28100.0
2011-07-06 14:00:00,45.55,45.57,45.26,45.4,28000.0,34.8134,34.8287,34.5918,34.6988,28000.0
2011-07-06 14:30:00,45.43,45.54,45.31,45.41,27900.0,34.7217,34.8058,34.63,34.7064,27900.0
2011-07-06 15:00:00,45.42,45.55,45.32,45.52,45500.0,34.7141,34.8134,34.6376,34.7905,45500.0
2011-07-06 15:30:00,45.53,45.65,45.34,45.65,108500.0,34.7981,34.8898,34.6529,34.8898,108500.0
2011-07-07 09:30:00,45.95,46.04,45.59,45.71,58900.0,35.1191,35.1879,34.844,34.9357,58900.0
2011-07-07 10:00:00,45.71,46.1,45.45,46.06,63800.0,34.9357,35.2338,34.737,35.2032,63800.0
2011-07-07 10:30:00,46.03,46.86,46.03,46.8,97600.0,35.1803,35.8146,35.1803,35.7688,97600.0
2011-07-07 11:00:00,46.78,47.13,46.65,47.01,88300.0,35.7535,36.021,35.6541,35.9293,88300.0
2011-07-07 11:30:00,47.02,47.15,46.98,47.03,25600.0,35.9369,36.0363,35.9063,35.9446,25600.0
2011-07-07 12:00:00,47.01,47.09,46.91,47.01,25800.0,35.9293,35.9904,35.8528,35.9293,25800.0
2011-07-07 12:30:00,47.06,47.12,46.97,47.1,18000.0,35.9675,36.0133,35.8987,35.9981,18000.0
2011-07-07 13:00:00,47.09,47.15,47.0,47.13,23100.0,35.9904,36.0363,35.9216,36.021,23100.0
2011-07-07 13:30:00,47.11,47.11,47.0,47.03,69500.0,36.0057,36.0057,35.9216,35.9446,69500.0
2011-07-07 14:00:00,47.02,47.43,46.92,47.41,79200.0,35.9369,36.2503,35.8605,36.235,79200.0
2011-07-07 14:30:00,47.41,47.74,47.4,47.51,99300.0,36.235,36.4872,36.2274,36.3114,99300.0
2011-07-07 15:00:00,47.51,47.56,47.4,47.42,75400.0,36.3114,36.3496,36.2274,36.2426,75400.0
2011-07-07 15:30:00,47.42,47.42,46.97,47.17,159400.0,36.2426,36.2426,35.8987,36.0516,159400.0
2011-07-08 09:30:00,45.73,46.03,45.02,45.77,158100.0,34.951,35.1803,34.4083,34.9816,158100.0
2011-07-08 10:00:00,45.74,45.95,45.09,45.94,112100.0,34.9586,35.1191,34.4618,35.1115,112100.0
2011-07-08 10:30:00,45.95,46.17,45.64,45.76,62100.0,35.1191,35.2873,34.8822,34.9739,62100.0
2011-07-08 11:00:00,45.74,45.78,45.24,45.47,58800.0,34.9586,34.9892,34.5765,34.7523,58800.0
2011-07-08 11:30:00,45.47,45.7,45.19,45.22,71800.0,34.7523,34.9281,34.5383,34.5612,71800.0
2011-07-08 12:00:00,45.25,45.66,45.25,45.27,56200.0,34.5841,34.8975,34.5841,34.5994,56200.0
2011-07-08 12:30:00,45.32,45.51,45.26,45.37,55700.0,34.6376,34.7828,34.5918,34.6758,55700.0
2011-07-08 13:00:00,45.32,45.32,45.0,45.13,66100.0,34.6376,34.6376,34.3931,34.4924,66100.0
2011-07-08 13:30:00,45.16,45.45,45.16,45.21,57000.0,34.5153,34.737,34.5153,34.5536,57000.0
2011-07-08 14:00:00,45.22,45.26,45.04,45.06,41300.0,34.5612,34.5918,34.4236,34.4389,41300.0
2011-07-08 14:30:00,45.08,45.19,45.0,45.11,56600.0,34.4542,34.5383,34.3931,34.4771,56600.0
2011-07-08 15:00:00,45.1,45.28,45.05,45.26,56800.0,34.4695,34.6071,34.4313,34.5918,56800.0
2011-07-08 15:30:00,45.25,45.6,45.25,45.6,138100.0,34.5841,34.8516,34.5841,34.8516,138100.0
2011-07-11 09:30:00,44.95,45.32,44.69,45.12,66700.0,34.3548,34.6376,34.1561,34.4848,66700.0
2011-07-11 10:00:00,45.12,45.14,44.25,44.42,73500.0,34.4848,34.5001,33.8198,33.9498,73500.0
2011-07-11 10:30:00,44.42,44.42,44.15,44.15,35100.0,33.9498,33.9498,33.7434,33.7434,35100.0
2011-07-11 11:00:00,44.17,44.27,43.65,44.18,97600.0,33.7587,33.8351,33.3613,33.7663,97600.0
2011-07-11 11:30:00,44.2,44.3,44.09,44.23,28900.0,33.7816,33.8581,33.6976,33.8046,28900.0
2011-07-11 12:00:00,44.21,44.26,44.08,44.19,34800.0,33.7893,33.8275,33.6899,33.774,34800.0
2011-07-11 12:30:00,44.18,44.24,43.99,44.05,19200.0,33.7663,33.8122,33.6211,33.667,19200.0
2011-07-11 13:00:00,44.07,44.13,43.77,43.82,33500.0,33.6823,33.7281,33.453,33.4912,33500.0
2011-07-11 13:30:00,43.84,43.94,43.81,43.9,23900.0,33.5065,33.5829,33.4835,33.5523,23900.0
2011-07-11 14:00:00,43.9,43.96,43.76,43.82,48200.0,33.5523,33.5982,33.4453,33.4912,48200.0
2011-07-11 14:30:00,43.82,43.9,43.66,43.85,38600.0,33.4912,33.5523,33.3689,33.5141,38600.0
2011-07-11 15:00:00,43.85,44.09,43.82,44.08,48200.0,33.5141,33.6976,33.4912,33.6899,48200.0
2011-07-11 15:30:00,44.11,44.12,43.9,44.06,100600.0,33.7128,33.7205,33.5523,33.6746,100600.0
2011-07-12 09:30:00,43.56,43.93,43.04,43.27,95700.0,33.2925,33.5753,32.895,33.0708,95700.0
2011-07-12 10:00:00,43.26,43.39,43.12,43.32,83000.0,33.0632,33.1625,32.9562,33.109,83000.0
2011-07-12 10:30:00,43.38,43.38,43.19,43.27,88100.0,33.1549,33.1549,33.0097,33.0708,88100.0
2011-07-12 11:00:00,43.25,43.87,43.24,43.74,53700.0,33.0555,33.5294,33.0479,33.43,53700.0
2011-07-12 11:30:00,43.65,43.74,43.42,43.56,72700.0,33.3613,33.43,33.1855,33.2925,72700.0
2011-07-12 12:00:00,43.55,43.7,43.48,43.5,26600.0,33.2848,33.3995,33.2313,33.2466,26600.0
2011-07-12 12:30:00,43.44,43.6,43.44,43.53,19700.0,33.2008,33.323,33.2008,33.2695,19700.0
2011-07-12 13:00:00,43.59,43.65,43.51,43.54,14000.0,33.3154,33.3613,33.2543,33.2772,14000.0
2011-07-12 13:30:00,43.51,43.6,43.45,43.5,13500.0,33.2543,33.323,33.2084,33.2466,13500.0
2011-07-12 14:00:00,43.49,43.85,43.49,43.69,16500.0,33.239,33.5141,33.239,33.3918,16500.0
2011-07-12 14:30:00,43.73,43.73,43.53,43.57,19300.0,33.4224,33.4224,33.2695,33.3001,19300.0
2011-07-12 15:00:00,43.57,43.72,43.5,43.56,37700.0,33.3001,33.4148,33.2466,33.2925,37700.0
2011-07-12 15:30:00,43.59,43.62,43.25,43.4,107500.0,33.3154,33.3383,33.0555,33.1702,107500.0
2011-07-13 09:30:00,43.82,44.1,43.69,43.83,83500.0,33.4912,33.7052,33.3918,33.4988,83500.0
2011-07-13 10:00:00,43.88,44.43,43.88,44.23,47000.0,33.537,33.9574,33.537,33.8046,47000.0
2011-07-13 10:30:00,44.3,44.63,44.29,44.41,53500.0,33.8581,34.1103,33.8504,33.9421,53500.0
2011-07-13 11:00:00,44.41,44.44,43.97,44.21,37400.0,33.9421,33.9651,33.6058,33.7893,37400.0
2011-07-13 11:30:00,44.23,44.57,44.23,44.47,34000.0,33.8046,34.0644,33.8046,33.988,34000.0
2011-07-13 12:00:00,44.44,44.44,44.26,44.41,12900.0,33.9651,33.9651,33.8275,33.9421,12900.0
2011-07-13 12:30:00,44.4,44.4,44.22,44.29,22300.0,33.9345,33.9345,33.7969,33.8504,22300.0
2011-07-13 13:00:00,44.25,44.33,44.06,44.06,35600.0,33.8198,33.881,33.6746,33.6746,35600.0
2011-07-13 13:30:00,44.08,44.11,43.83,43.84,26000.0,33.6899,33.7128,33.4988,33.5065,26000.0
2011-07-13 14:00:00,43.85,43.85,43.46,43.52,36500.0,33.5141,33.5141,33.216,33.2619,36500.0
2011-07-13 14:30:00,43.52,43.67,43.48,43.63,28200.0,33.2619,33.3765,33.2313,33.346,28200.0
2011-07-13 15:00:00,43.67,43.72,43.25,43.53,54300.0,33.3765,33.4148,33.0555,33.2695,54300.0
2011-07-13 15:30:00,43.57,43.66,43.34,43.62,92200.0,33.3001,33.3689,33.1243,33.3383,92200.0
2011-07-14 09:30:00,43.6,44.21,43.4,44.19,79200.0,33.323,33.7893,33.1702,33.774,79200.0
2011-07-14 10:00:00,44.21,44.35,43.86,44.02,48100.0,33.7893,33.8963,33.5218,33.6441,48100.0
2011-07-14 10:30:00,44.0,44.0,43.06,43.16,62700.0,33.6288,33.6288,32.9103,32.9868,62700.0
2011-07-14 11:00:00,43.17,43.56,43.16,43.39,49600.0,32.9944,33.2925,32.9868,33.1625,49600.0
2011-07-14 11:30:00,43.31,43.31,43.0,43.22,32400.0,33.1014,33.1014,32.8645,33.0326,32400.0
2011-07-14 12:00:00,43.19,43.28,42.83,42.93,36100.0,33.0097,33.0785,32.7345,32.811,36100.0
2011-07-14 12:30:00,42.93,42.93,42.77,42.82,30200.0,32.811,32.811,32.6887,32.7269,30200.0
2011-07-14 13:00:00,42.83,42.9,42.74,42.88,39100.0,32.7345,32.788,32.6658,32.7728,39100.0
2011-07-14 13:30:00,42.84,43.19,42.81,43.02,28100.0,32.7422,33.0097,32.7193,32.8798,28100.0
2011-07-14 14:00:00,43.01,43.1,42.75,42.77,13600.0,32.8721,32.9409,32.6734,32.6887,13600.0
2011-07-14 14:30:00,42.76,42.88,42.55,42.72,19400.0,32.681,32.7728,32.5205,32.6505,19400.0
2011-07-14 15:00:00,42.76,42.81,42.61,42.74,31600.0,32.681,32.7193,32.5664,32.6658,31600.0
2011-07-14 15:30:00,42.7,42.99,42.6,42.63,104200.0,32.6352,32.8568,32.5588,32.5817,104200.0
2011-07-15 09:30:00,42.99,43.39,42.6,43.21,164900.0,32.8568,33.1625,32.5588,33.025,164900.0
2011-07-15 10:00:00,43.17,43.45,42.89,43.07,33400.0,32.9944,33.2084,32.7804,32.918,33400.0
2011-07-15 10:30:00,43.16,43.34,42.98,43.08,43900.0,32.9868,33.1243,32.8492,32.9256,43900.0
2011-07-15 11:00:00,43.12,43.26,42.95,43.12,28800.0,32.9562,33.0632,32.8263,32.9562,28800.0
2011-07-15 11:30:00,43.11,43.22,42.9,42.98,51300.0,32.9485,33.0326,32.788,32.8492,51300.0
2011-07-15 12:00:00,43.0,43.21,42.85,42.87,33800.0,32.8645,33.025,32.7498,32.7651,33800.0
2011-07-15 12:30:00,42.92,43.07,42.83,43.04,18900.0,32.8033,32.918,32.7345,32.895,18900.0
2011-07-15 13:00:00,43.05,43.05,42.91,43.01,13100.0,32.9027,32.9027,32.7957,32.8721,13100.0
2011-07-15 13:30:00,43.01,43.05,42.81,42.85,4900.0,32.8721,32.9027,32.7193,32.7498,4900.0
2011-07-15 14:00:00,42.82,42.84,42.53,42.53,21900.0,32.7269,32.7422,32.5053,32.5053,21900.0
2011-07-15 14:30:00,42.53,42.81,42.51,42.7,27600.0,32.5053,32.7193,32.49,32.6352,27600.0
2011-07-15 15:00:00,42.69,42.97,42.69,42.97,20900.0,32.6275,32.8415,32.6275,32.8415,20900.0
2011-07-15 15:30:00,42.94,43.09,42.79,43.03,99400.0,32.8186,32.9333,32.704,32.8874,99400.0
2011-07-18 09:30:00,42.76,43.1,42.12,42.17,60200.0,32.681,32.9409,32.1919,32.2301,60200.0
2011-07-18 10:00:00,42.12,42.27,41.63,41.72,60400.0,32.1919,32.3065,31.8174,31.8862,60400.0
2011-07-18 10:30:00,41.72,41.86,41.37,41.6,45000.0,31.8862,31.9932,31.6187,31.7945,45000.0
2011-07-18 11:00:00,41.54,41.96,41.54,41.86,43500.0,31.7486,32.0696,31.7486,31.9932,43500.0
2011-07-18 11:30:00,41.86,41.86,41.46,41.5,35700.0,31.9932,31.9932,31.6875,31.718,35700.0
2011-07-18 12:00:00,41.53,41.66,41.4,41.59,42800.0,31.741,31.8403,31.6416,31.7868,42800.0
2011-07-18 12:30:00,41.6,41.67,41.46,41.54,20600.0,31.7945,31.848,31.6875,31.7486,20600.0
2011-07-18 13:00:00,41.57,41.7,41.55,41.67,24900.0,31.7715,31.8709,31.7563,31.848,24900.0
2011-07-18 13:30:00,41.69,41.71,41.44,41.48,72500.0,31.8633,31.8785,31.6722,31.7028,72500.0
2011-07-18 14:00:00,41.49,41.56,41.25,41.29,72300.0,31.7104,31.7639,31.527,31.5575,72300.0
2011-07-18 14:30:00,41.32,41.66,41.2,41.66,64000.0,31.5805,31.8403,31.4888,31.8403,64000.0
2011-07-18 15:00:00,41.68,41.76,41.31,41.59,90200.0,31.8556,31.9168,31.5728,31.7868,90200.0
2011-07-18 15:30:00,41.6,41.62,41.44,41.53,146100.0,31.7945,31.8098,31.6722,31.741,146100.0
2011-07-19 09:30:00,52.0,53.47,51.28,52.05,1633100.0,39.7431,40.8666,39.1928,39.7813,1633100.0
2011-07-19 10:00:00,52.05,52.2,50.81,51.05,624700.0,39.7813,39.8959,38.8336,39.017,624700.0
2011-07-19 10:30:00,51.05,51.25,50.38,51.07,538500.0,39.017,39.1699,38.5049,39.0323,538500.0
2011-07-19 11:00:00,51.15,51.48,50.76,51.3,318400.0,39.0934,39.3457,38.7954,39.2081,318400.0
2011-07-19 11:30:00,51.3,51.34,50.74,50.99,220400.0,39.2081,39.2387,38.7801,38.9712,220400.0
2011-07-19 12:00:00,50.95,51.25,50.94,51.06,108600.0,38.9406,39.1699,38.9329,39.0247,108600.0
2011-07-19 12:30:00,51.08,51.12,49.9,50.27,324900.0,39.0399,39.0705,38.1381,38.4209,324900.0
2011-07-19 13:00:00,50.3,51.0,50.26,50.9,189000.0,38.4438,38.9788,38.4132,38.9024,189000.0
2011-07-19 13:30:00,50.92,51.77,50.82,51.75,353300.0,38.9177,39.5673,38.8412,39.552,353300.0
2011-07-19 14:00:00,51.75,52.6,51.73,52.35,374100.0,39.552,40.2017,39.5367,40.0106,374100.0
2011-07-19 14:30:00,52.34,52.55,51.93,52.52,293400.0,40.0029,40.1634,39.6896,40.1405,293400.0
2011-07-19 15:00:00,52.51,53.38,52.51,52.95,431400.0,40.1329,40.7978,40.1329,40.4692,431400.0
2011-07-19 15:30:00,52.95,53.89,52.92,53.3,696400.0,40.4692,41.1876,40.4462,40.7367,696400.0
2011-07-20 09:30:00,54.52,63.4,54.2,60.76,2384100.0,41.6691,48.456,41.4245,46.4383,2384100.0
2011-07-20 10:00:00,60.75,61.99,60.6,60.78,563900.0,46.4306,47.3783,46.316,46.4536,563900.0
2011-07-20 10:30:00,60.74,61.99,60.6,61.86,293800.0,46.423,47.3783,46.316,47.279,293800.0
2011-07-20 11:00:00,61.86,62.49,60.88,61.06,501300.0,47.279,47.7605,46.53,46.6676,501300.0
2011-07-20 11:30:00,61.05,61.44,60.83,61.08,262300.0,46.6599,46.958,46.4918,46.6828,262300.0
2011-07-20 12:00:00,61.05,61.24,60.61,60.93,216700.0,46.6599,46.8051,46.3236,46.5682,216700.0
2011-07-20 12:30:00,60.92,61.01,60.63,60.98,216500.0,46.5606,46.6293,46.3389,46.6064,216500.0
2011-07-20 13:00:00,60.98,61.67,60.93,61.05,344100.0,46.6064,47.1338,46.5682,46.6599,344100.0
2011-07-20 13:30:00,61.01,61.25,61.0,61.14,221900.0,46.6293,46.8128,46.6217,46.7287,221900.0
2011-07-20 14:00:00,61.16,61.18,60.67,60.79,187100.0,46.744,46.7593,46.3695,46.4612,187100.0
2011-07-20 14:30:00,60.79,67.84,60.7,67.5,2325400.0,46.4612,51.8494,46.3924,51.5896,2325400.0
2011-07-20 15:00:00,67.5,69.6,67.15,69.41,1793200.0,51.5896,53.1946,51.3221,53.0494,1793200.0
2011-07-20 15:30:00,69.28,70.0,68.52,68.72,1793700.0,52.95,53.5003,52.3692,52.522,1793700.0
2011-07-21 09:30:00,76.05,82.5,75.47,77.82,3569600.0,58.1243,63.0539,57.681,59.4771,3569600.0
2011-07-21 10:00:00,77.82,78.65,75.5,76.16,1271500.0,59.4771,60.1114,57.7039,58.2083,1271500.0
2011-07-21 10:30:00,76.18,76.19,74.2,75.6,932600.0,58.2236,58.2313,56.7103,57.7803,932600.0
2011-07-21 11:00:00,75.69,76.98,74.87,75.3,580900.0,57.8491,58.8351,57.2224,57.551,580900.0
2011-07-21 11:30:00,75.3,75.5,73.55,73.92,438800.0,57.551,57.7039,56.2135,56.4963,438800.0
2011-07-21 12:00:00,73.96,74.48,69.46,71.84,1267300.0,56.5269,56.9243,53.0876,54.9066,1267300.0
2011-07-21 12:30:00,71.81,74.48,71.1,72.63,693000.0,54.8837,56.9243,54.341,55.5104,693000.0
2011-07-21 13:00:00,72.58,73.7,71.57,73.27,236600.0,55.4722,56.3282,54.7002,55.9995,236600.0
2011-07-21 13:30:00,73.27,75.58,72.67,75.08,428100.0,55.9995,57.765,55.541,57.3829,428100.0
2011-07-21 14:00:00,75.07,75.3,74.04,75.16,286900.0,57.3753,57.551,56.588,57.444,286900.0
2011-07-21 14:30:00,75.25,75.26,72.56,72.95,400000.0,57.5128,57.5205,55.4569,55.755,400000.0
2011-07-21 15:00:00,72.89,74.23,72.78,73.78,297000.0,55.7091,56.7333,55.625,56.3893,297000.0
2011-07-21 15:30:00,73.84,75.05,73.84,74.27,627500.0,56.4352,57.36,56.4352,56.7638,627500.0
2011-07-22 09:30:00,74.18,74.35,72.07,72.53,585900.0,56.695,56.825,55.0824,55.434,585900.0
2011-07-22 10:00:00,72.53,72.87,70.91,72.37,494000.0,55.434,55.6938,54.1958,55.3117,494000.0
2011-07-22 10:30:00,72.26,72.47,71.5,71.51,227900.0,55.2276,55.3881,54.6467,54.6544,227900.0
2011-07-22 11:00:00,71.6,72.64,71.6,72.61,151300.0,54.7232,55.518,54.7232,55.4951,151300.0
2011-07-22 11:30:00,72.64,73.11,72.2,72.58,157200.0,55.518,55.8772,55.1817,55.4722,157200.0
2011-07-22 12:00:00,72.58,73.46,72.13,72.71,188100.0,55.4722,56.1448,55.1282,55.5715,188100.0
2011-07-22 12:30:00,72.72,73.45,72.72,73.44,108000.0,55.5792,56.1371,55.5792,56.1295,108000.0
2011-07-22 13:00:00,73.38,77.75,73.18,74.86,780500.0,56.0836,59.4236,55.9308,57.2148,780500.0
2011-07-22 13:30:00,74.85,75.5,73.12,73.42,326000.0,57.2071,57.7039,55.8849,56.1142,326000.0
2011-07-22 14:00:00,73.58,74.25,73.13,73.52,190200.0,56.2365,56.7485,55.8925,56.1906,190200.0
2011-07-22 14:30:00,73.57,73.9,73.27,73.61,89800.0,56.2288,56.481,55.9995,56.2594,89800.0
2011-07-22 15:00:00,73.63,75.15,73.5,73.51,349100.0,56.2747,57.4364,56.1753,56.183,349100.0
2011-07-22 15:30:00,73.53,73.84,72.72,72.96,390400.0,56.1983,56.4352,55.5792,55.7626,390400.0
2011-07-25 09:30:00,71.87,72.42,69.0,72.01,794400.0,54.9295,55.3499,52.736,55.0365,794400.0
2011-07-25 10:00:00,72.1,72.85,71.73,72.29,245100.0,55.1053,55.6785,54.8225,55.2505,245100.0
2011-07-25 10:30:00,72.29,72.89,71.88,72.23,246900.0,55.2505,55.7091,54.9372,55.2047,246900.0
2011-07-25 11:00:00,72.25,73.39,72.15,73.09,177300.0,55.22,56.0913,55.1435,55.862,177300.0
2011-07-25 11:30:00,73.14,73.15,72.08,72.39,91300.0,55.9002,55.9078,55.09,55.327,91300.0
2011-07-25 12:00:00,72.46,72.99,72.46,72.66,128300.0,55.3805,55.7855,55.3805,55.5333,128300.0
2011-07-25 12:30:00,72.73,72.99,72.48,72.56,82700.0,55.5868,55.7855,55.3957,55.4569,82700.0
2011-07-25 13:00:00,72.6,72.95,72.44,72.88,64800.0,55.4875,55.755,55.3652,55.7015,64800.0
2011-07-25 13:30:00,72.89,73.0,72.41,72.54,97500.0,55.7091,55.7932,55.3422,55.4416,97500.0
2011-07-25 14:00:00,72.47,73.07,72.3,72.6,87400.0,55.3881,55.8467,55.2582,55.4875,87400.0
2011-07-25 14:30:00,72.69,72.74,71.93,72.28,131600.0,55.5562,55.5945,54.9754,55.2429,131600.0
2011-07-25 15:00:00,72.19,72.28,71.07,71.4,164800.0,55.1741,55.2429,54.3181,54.5703,164800.0
2011-07-25 15:30:00,71.35,71.5,70.99,71.31,289600.0,54.5321,54.6467,54.257,54.5015,289600.0
2011-07-26 09:30:00,71.87,73.95,71.62,73.48,324200.0,54.9295,56.5193,54.7385,56.16,324200.0
2011-07-26 10:00:00,73.38,75.14,72.57,73.56,318600.0,56.0836,57.4288,55.4645,56.2212,318600.0
2011-07-26 10:30:00,73.52,73.65,72.0,72.5,181500.0,56.1906,56.29,55.0289,55.411,181500.0
2011-07-26 11:00:00,72.5,72.96,72.16,72.5,66500.0,55.411,55.7626,55.1512,55.411,66500.0
2011-07-26 11:30:00,72.55,72.81,72.1,72.73,103700.0,55.4492,55.648,55.1053,55.5868,103700.0
2011-07-26 12:00:00,72.8,73.88,72.66,73.37,110600.0,55.6403,56.4658,55.5333,56.076,110600.0
2011-07-26 12:30:00,73.4,73.55,72.93,73.3,71100.0,56.0989,56.2135,55.7397,56.0225,71100.0
2011-07-26 13:00:00,73.39,73.55,73.08,73.32,69500.0,56.0913,56.2135,55.8543,56.0378,69500.0
2011-07-26 13:30:00,73.26,73.31,72.97,73.2,74300.0,55.9919,56.0301,55.7702,55.946,74300.0
2011-07-26 14:00:00,73.2,73.87,73.1,73.7,77100.0,55.946,56.4581,55.8696,56.3282,77100.0
2011-07-26 14:30:00,73.72,74.31,73.55,74.0,142700.0,56.3435,56.7944,56.2135,56.5575,142700.0
2011-07-26 15:00:00,74.0,74.36,73.67,74.23,162800.0,56.5575,56.8326,56.3053,56.7333,162800.0
2011-07-26 15:30:00,74.15,74.25,73.77,74.01,220000.0,56.6721,56.7485,56.3817,56.5651,220000.0
2011-07-27 09:30:00,74.44,74.99,72.86,73.57,198300.0,56.8938,57.3141,55.6862,56.2288,198300.0
2011-07-27 10:00:00,73.52,73.53,70.52,70.92,241000.0,56.1906,56.1983,53.8977,54.2035,241000.0
2011-07-27 10:30:00,70.91,71.97,70.83,71.88,124700.0,54.1958,55.006,54.1347,54.9372,124700.0
2011-07-27 11:00:00,71.88,72.15,71.1,71.64,91000.0,54.9372,55.1435,54.341,54.7537,91000.0
2011-07-27 11:30:00,71.6,71.9,70.83,71.03,74100.0,54.7232,54.9525,54.1347,54.2875,74100.0
2011-07-27 12:00:00,71.13,71.77,71.06,71.52,42500.0,54.364,54.8531,54.3105,54.662,42500.0
2011-07-27 12:30:00,71.61,71.69,71.19,71.52,73500.0,54.7308,54.792,54.4098,54.662,73500.0
2011-07-27 13:00:00,71.54,72.37,71.53,71.91,89600.0,54.6773,55.3117,54.6697,54.9601,89600.0
2011-07-27 13:30:00,71.88,71.96,71.34,71.47,39100.0,54.9372,54.9983,54.5245,54.6238,39100.0
2011-07-27 14:00:00,71.47,71.47,70.83,71.0,72000.0,54.6238,54.6238,54.1347,54.2646,72000.0
2011-07-27 14:30:00,70.94,71.25,70.92,71.03,68500.0,54.2187,54.4557,54.2035,54.2875,68500.0
2011-07-27 15:00:00,71.1,71.2,70.05,70.2,179100.0,54.341,54.4175,53.5385,53.6532,179100.0
2011-07-27 15:30:00,70.2,70.8,69.13,69.77,355800.0,53.6532,54.1117,52.8354,53.3245,355800.0
2011-07-28 09:30:00,73.79,73.8,70.66,72.72,390100.0,56.397,56.4046,54.0047,55.5792,390100.0
2011-07-28 10:00:00,72.73,73.37,72.35,72.67,206100.0,55.5868,56.076,55.2964,55.541,206100.0
2011-07-28 10:30:00,72.67,72.83,71.27,71.79,116700.0,55.541,55.6632,54.471,54.8684,116700.0
2011-07-28 11:00:00,71.71,71.71,70.76,71.28,165200.0,54.8072,54.8072,54.0812,54.4786,165200.0
2011-07-28 11:30:00,71.28,71.67,70.34,71.17,116400.0,54.4786,54.7767,53.7602,54.3945,116400.0
2011-07-28 12:00:00,71.15,71.38,70.6,70.77,110600.0,54.3792,54.555,53.9589,54.0888,110600.0
2011-07-28 12:30:00,70.59,70.79,68.09,68.96,271800.0,53.9512,54.1041,52.0405,52.7054,271800.0
2011-07-28 13:00:00,68.83,69.85,68.52,69.7,111900.0,52.6061,53.3857,52.3692,53.271,111900.0
2011-07-28 13:30:00,69.72,70.55,69.41,69.88,85500.0,53.2863,53.9207,53.0494,53.4086,85500.0
2011-07-28 14:00:00,69.98,70.2,68.1,68.77,151700.0,53.485,53.6532,52.0482,52.5602,151700.0
2011-07-28 14:30:00,68.77,68.95,66.12,68.13,433400.0,52.5602,52.6978,50.5349,52.0711,433400.0
2011-07-28 15:00:00,68.07,68.07,66.65,66.65,239600.0,52.0252,52.0252,50.9399,50.9399,239600.0
2011-07-28 15:30:00,66.66,67.99,66.61,67.73,347300.0,50.9476,51.9641,50.9094,51.7654,347300.0
2011-07-29 09:30:00,65.98,67.5,63.08,66.31,653100.0,50.4279,51.5896,48.2114,50.6801,653100.0
2011-07-29 10:00:00,66.42,67.26,66.31,66.64,111900.0,50.7641,51.4062,50.6801,50.9323,111900.0
2011-07-29 10:30:00,66.72,68.5,66.41,68.23,148700.0,50.9934,52.3539,50.7565,52.1475,148700.0
2011-07-29 11:00:00,68.12,70.2,67.51,68.76,351200.0,52.0634,53.6532,51.5972,52.5526,351200.0
2011-07-29 11:30:00,68.72,69.34,68.65,68.72,82800.0,52.522,52.9959,52.4685,52.522,82800.0
2011-07-29 12:00:00,68.74,69.5,68.39,69.38,86200.0,52.5373,53.1182,52.2698,53.0264,86200.0
2011-07-29 12:30:00,69.43,70.07,69.24,69.95,86600.0,53.0647,53.5538,52.9194,53.4621,86600.0
2011-07-29 13:00:00,69.94,70.06,67.5,67.74,343200.0,53.4545,53.5462,51.5896,51.773,343200.0
2011-07-29 13:30:00,67.75,68.6,67.2,67.96,193500.0,51.7807,52.4303,51.3603,51.9412,193500.0
2011-07-29 14:00:00,67.8,68.5,67.8,68.49,79000.0,51.8189,52.3539,51.8189,52.3462,79000.0
2011-07-29 14:30:00,68.5,68.94,68.12,68.83,138900.0,52.3539,52.6902,52.0634,52.6061,138900.0
2011-07-29 15:00:00,68.83,69.21,68.4,68.95,147800.0,52.6061,52.8965,52.2774,52.6978,147800.0
2011-07-29 15:30:00,68.99,69.25,68.2,68.22,288100.0,52.7284,52.9271,52.1246,52.1399,288100.0
2011-08-01 09:30:00,68.11,69.12,66.65,67.6,355400.0,52.0558,52.8277,50.9399,51.666,355400.0
2011-08-01 10:00:00,67.47,67.63,66.09,66.13,199500.0,51.5667,51.6889,50.5119,50.5425,199500.0
2011-08-01 10:30:00,66.1,67.47,65.6,67.47,211600.0,50.5196,51.5667,50.1374,51.5667,211600.0
2011-08-01 11:00:00,67.45,67.49,66.28,66.88,102300.0,51.5514,51.5819,50.6571,51.1157,102300.0
2011-08-01 11:30:00,66.83,66.93,66.3,66.61,73900.0,51.0775,51.1539,50.6724,50.9094,73900.0
2011-08-01 12:00:00,66.72,66.77,66.28,66.3,58100.0,50.9934,51.0317,50.6571,50.6724,58100.0
2011-08-01 12:30:00,66.31,66.39,65.31,65.42,95900.0,50.6801,50.7412,49.9158,49.9999,95900.0
2011-08-01 13:00:00,65.43,65.87,65.39,65.7,96100.0,50.0075,50.3438,49.9769,50.2139,96100.0
2011-08-01 13:30:00,65.65,65.83,65.3,65.36,75800.0,50.1756,50.3132,49.9081,49.954,75800.0
2011-08-01 14:00:00,65.36,65.64,65.0,65.15,121000.0,49.954,50.168,49.6789,49.7935,121000.0
2011-08-01 14:30:00,65.14,66.12,65.11,66.1,64700.0,49.7859,50.5349,49.7629,50.5196,64700.0
2011-08-01 15:00:00,66.06,66.51,65.79,66.48,101200.0,50.489,50.8329,50.2826,50.81,101200.0
2011-08-01 15:30:00,66.48,67.16,66.06,67.1,246800.0,50.81,51.3297,50.489,51.2839,246800.0
2011-08-02 09:30:00,66.49,68.91,66.33,68.16,156600.0,50.8176,52.6672,50.6954,52.094,156600.0
2011-08-02 10:00:00,68.15,68.71,67.78,67.99,61100.0,52.0864,52.5144,51.8036,51.9641,61100.0
2011-08-02 10:30:00,67.89,68.12,67.0,67.0,54700.0,51.8877,52.0634,51.2074,51.2074,54700.0
2011-08-02 11:00:00,66.83,67.15,65.01,65.14,199300.0,51.0775,51.3221,49.6865,49.7859,199300.0
2011-08-02 11:30:00,65.14,65.73,64.8,65.51,209400.0,49.7859,50.2368,49.526,50.0686,209400.0
2011-08-02 12:00:00,65.55,66.15,65.41,66.0,107800.0,50.0992,50.5578,49.9922,50.4431,107800.0
2011-08-02 12:30:00,66.01,66.1,64.98,65.05,88000.0,50.4508,50.5196,49.6636,49.7171,88000.0
2011-08-02 13:00:00,65.05,65.24,64.5,64.99,128300.0,49.7171,49.8623,49.2967,49.6712,128300.0
2011-08-02 13:30:00,64.99,65.01,63.84,64.12,130400.0,49.6712,49.6865,48.7923,49.0063,130400.0
2011-08-02 14:00:00,64.13,64.39,63.8,64.35,117800.0,49.0139,49.2126,48.7617,49.1821,117800.0
2011-08-02 14:30:00,64.33,64.7,64.06,64.65,112900.0,49.1668,49.4496,48.9604,49.4114,112900.0
2011-08-02 15:00:00,64.64,64.88,63.88,63.91,98500.0,49.4037,49.5871,48.8229,48.8458,98500.0
2011-08-02 15:30:00,63.92,64.21,63.18,63.21,241300.0,48.8534,49.0751,48.2878,48.3108,241300.0
2011-08-03 09:30:00,66.82,67.52,64.6,66.7,612800.0,51.0699,51.6049,49.3731,50.9782,612800.0
2011-08-03 10:00:00,66.52,66.97,65.83,66.43,269500.0,50.8406,51.1845,50.3132,50.7718,269500.0
2011-08-03 10:30:00,66.34,66.94,65.32,66.78,237400.0,50.703,51.1616,49.9234,51.0393,237400.0
2011-08-03 11:00:00,66.8,68.18,66.2,68.0,255500.0,51.0546,52.1093,50.596,51.9717,255500.0
2011-08-03 11:30:00,67.89,68.92,67.64,68.21,279700.0,51.8877,52.6749,51.6966,52.1322,279700.0
2011-08-03 12:00:00,68.27,69.74,67.93,68.38,260700.0,52.1781,53.3016,51.9182,52.2622,260700.0
2011-08-03 12:30:00,68.39,68.6,67.05,67.5,128100.0,52.2698,52.4303,51.2457,51.5896,128100.0
2011-08-03 13:00:00,67.46,68.47,67.12,68.37,117600.0,51.559,52.3309,51.2992,52.2545,117600.0
2011-08-03 13:30:00,68.49,69.6,68.49,69.09,198000.0,52.3462,53.1946,52.3462,52.8048,198000.0
2011-08-03 14:00:00,69.08,70.95,68.88,69.63,355800.0,52.7972,54.2264,52.6443,53.2175,355800.0
2011-08-03 14:30:00,69.57,72.17,68.99,70.83,597500.0,53.1717,55.1588,52.7284,54.1347,597500.0
2011-08-03 15:00:00,70.95,72.16,70.93,71.61,405200.0,54.2264,55.1512,54.2111,54.7308,405200.0
2011-08-03 15:30:00,71.4,72.33,71.31,71.96,585600.0,54.5703,55.2811,54.5015,54.9983,585600.0
2011-08-04 09:30:00,71.5,72.09,68.51,69.14,540600.0,54.6467,55.0977,52.3615,52.843,540600.0
2011-08-04 10:00:00,69.17,69.94,68.69,68.98,151400.0,52.8659,53.4545,52.4991,52.7207,151400.0
2011-08-04 10:30:00,68.91,69.05,67.51,67.91,200100.0,52.6672,52.7742,51.5972,51.9029,200100.0
2011-08-04 11:00:00,67.91,68.97,67.56,68.54,149600.0,51.9029,52.7131,51.6354,52.3844,149600.0
2011-08-04 11:30:00,68.54,69.11,67.15,67.41,175800.0,52.3844,52.8201,51.3221,51.5208,175800.0
2011-08-04 12:00:00,67.41,69.86,67.2,69.85,208600.0,51.5208,53.3933,51.3603,53.3857,208600.0
2011-08-04 12:30:00,69.85,69.99,68.55,68.58,100100.0,53.3857,53.4927,52.3921,52.415,100100.0
2011-08-04 13:00:00,68.61,69.5,68.57,69.24,68500.0,52.4379,53.1182,52.4074,52.9194,68500.0
2011-08-04 13:30:00,69.25,69.28,68.09,68.09,104000.0,52.9271,52.95,52.0405,52.0405,104000.0
2011-08-04 14:00:00,68.08,68.54,66.49,66.65,236800.0,52.0329,52.3844,50.8176,50.9399,236800.0
2011-08-04 14:30:00,66.67,67.7,66.58,67.46,115000.0,50.9552,51.7424,50.8864,51.559,115000.0
2011-08-04 15:00:00,67.46,68.1,67.01,67.39,132900.0,51.559,52.0482,51.2151,51.5055,132900.0
2011-08-04 15:30:00,67.38,67.76,67.0,67.24,321200.0,51.4979,51.7883,51.2074,51.3909,321200.0
2011-08-05 09:30:00,68.03,68.36,64.0,64.89,505200.0,51.9947,52.2469,48.9146,49.5948,505200.0
2011-08-05 10:00:00,64.89,66.29,64.2,65.57,232300.0,49.5948,50.6648,49.0674,50.1145,232300.0
2011-08-05 10:30:00,65.35,66.2,65.15,66.2,83700.0,49.9464,50.596,49.7935,50.596,83700.0
2011-08-05 11:00:00,66.13,66.31,64.8,65.69,127700.0,50.5425,50.6801,49.526,50.2062,127700.0
2011-08-05 11:30:00,65.74,66.24,65.04,65.1,124700.0,50.2444,50.6266,49.7094,49.7553,124700.0
2011-08-05 12:00:00,65.0,66.79,64.86,66.1,152300.0,49.6789,51.0469,49.5719,50.5196,152300.0
2011-08-05 12:30:00,66.15,68.23,65.91,67.62,104300.0,50.5578,52.1475,50.3744,51.6813,104300.0
2011-08-05 13:00:00,67.7,68.49,66.41,68.22,118700.0,51.7424,52.3462,50.7565,52.1399,118700.0
2011-08-05 13:30:00,68.25,68.97,67.73,68.5,109800.0,52.1628,52.7131,51.7654,52.3539,109800.0
2011-08-05 14:00:00,68.5,68.69,68.07,68.25,83900.0,52.3539,52.4991,52.0252,52.1628,83900.0
2011-08-05 14:30:00,68.25,68.85,68.14,68.56,92800.0,52.1628,52.6214,52.0787,52.3997,92800.0
2011-08-05 15:00:00,68.69,68.79,67.57,68.04,162700.0,52.4991,52.5755,51.6431,52.0023,162700.0
2011-08-05 15:30:00,67.96,68.6,67.73,68.11,235700.0,51.9412,52.4303,51.7654,52.0558,235700.0
2011-08-08 09:30:00,64.42,67.4,64.42,66.08,285600.0,49.2356,51.5132,49.2356,50.5043,285600.0
2011-08-08 10:00:00,66.09,67.23,65.05,65.12,184100.0,50.5119,51.3832,49.7171,49.7706,184100.0
2011-08-08 10:30:00,65.05,66.54,65.05,65.87,136300.0,49.7171,50.8559,49.7171,50.3438,136300.0
2011-08-08 11:00:00,65.91,66.96,65.65,66.15,54600.0,50.3744,51.1769,50.1756,50.5578,54600.0
2011-08-08 11:30:00,66.09,66.31,65.54,65.73,79600.0,50.5119,50.6801,50.0916,50.2368,79600.0
2011-08-08 12:00:00,65.8,65.84,65.28,65.47,91600.0,50.2903,50.3209,49.8929,50.0381,91600.0
2011-08-08 12:30:00,65.49,66.5,65.49,65.75,55100.0,50.0534,50.8253,50.0534,50.2521,55100.0
2011-08-08 13:00:00,65.83,66.12,65.64,65.72,50500.0,50.3132,50.5349,50.168,50.2291,50500.0
2011-08-08 13:30:00,65.72,65.99,65.09,65.24,124200.0,50.2291,50.4355,49.7476,49.8623,124200.0
2011-08-08 14:00:00,65.2,65.5,63.83,64.52,180800.0,49.8317,50.061,48.7846,49.312,180800.0
2011-08-08 14:30:00,64.52,65.41,63.99,64.1,178800.0,49.312,49.9922,48.9069,48.991,178800.0
2011-08-08 15:00:00,64.09,66.31,63.91,65.35,245900.0,48.9834,50.6801,48.8458,49.9464,245900.0
2011-08-08 15:30:00,65.35,65.38,63.58,63.98,314500.0,49.9464,49.9693,48.5936,48.8993,314500.0
2011-08-09 09:30:00,65.38,66.34,64.13,64.8,429400.0,49.9693,50.703,49.0139,49.526,429400.0
2011-08-09 10:00:00,64.97,66.94,64.75,66.91,271400.0,49.6559,51.1616,49.4878,51.1387,271400.0
2011-08-09 10:30:00,67.0,67.5,66.29,67.12,202400.0,51.2074,51.5896,50.6648,51.2992,202400.0
2011-08-09 11:00:00,67.11,69.56,66.64,69.04,411300.0,51.2915,53.164,50.9323,52.7666,411300.0
2011-08-09 11:30:00,69.11,69.88,68.28,69.7,192700.0,52.8201,53.4086,52.1857,53.271,192700.0
2011-08-09 12:00:00,69.65,69.73,69.05,69.26,114400.0,53.2328,53.2939,52.7742,52.9347,114400.0
2011-08-09 12:30:00,69.27,69.86,68.46,68.67,134100.0,52.9424,53.3933,52.3233,52.4838,134100.0
2011-08-09 13:00:00,68.67,69.35,67.89,67.93,97800.0,52.4838,53.0035,51.8877,51.9182,97800.0
2011-08-09 13:30:00,67.94,68.22,66.45,67.41,128700.0,51.9259,52.1399,50.7871,51.5208,128700.0
2011-08-09 14:00:00,67.39,67.99,65.48,66.66,136300.0,51.5055,51.9641,50.0457,50.9476,136300.0
2011-08-09 14:30:00,66.48,67.15,65.11,66.29,213000.0,50.81,51.3221,49.7629,50.6648,213000.0
2011-08-09 15:00:00,66.21,68.37,65.71,67.66,170200.0,50.6036,52.2545,50.2215,51.7119,170200.0
2011-08-09 15:30:00,67.77,71.92,67.31,71.73,419200.0,51.7959,54.9677,51.4444,54.8225,419200.0
2011-08-10 09:30:00,70.05,70.24,68.45,68.94,277100.0,53.5385,53.6837,52.3157,52.6902,277100.0
2011-08-10 10:00:00,68.94,69.75,68.11,68.59,118600.0,52.6902,53.3092,52.0558,52.4227,118600.0
2011-08-10 10:30:00,68.5,69.3,67.28,68.11,104600.0,52.3539,52.9653,51.4214,52.0558,104600.0
2011-08-10 11:00:00,68.08,68.41,67.52,68.2,103700.0,52.0329,52.2851,51.6049,52.1246,103700.0
2011-08-10 11:30:00,68.39,68.8,67.65,68.23,56900.0,52.2698,52.5832,51.7042,52.1475,56900.0
2011-08-10 12:00:00,68.16,68.92,68.02,68.21,41400.0,52.094,52.6749,51.987,52.1322,41400.0
2011-08-10 12:30:00,68.21,69.27,68.0,69.16,51300.0,52.1322,52.9424,51.9717,52.8583,51300.0
2011-08-10 13:00:00,69.09,69.44,68.12,69.16,53600.0,52.8048,53.0723,52.0634,52.8583,53600.0
2011-08-10 13:30:00,69.1,70.44,68.58,70.44,100400.0,52.8124,53.8366,52.415,53.8366,100400.0
2011-08-10 14:00:00,70.44,71.2,69.89,70.22,126700.0,53.8366,54.4175,53.4162,53.6685,126700.0
2011-08-10 14:30:00,70.35,74.82,69.8,73.52,475100.0,53.7678,57.1842,53.3474,56.1906,475100.0
2011-08-10 15:00:00,73.5,73.5,70.55,71.0,496400.0,56.1753,56.1753,53.9207,54.2646,496400.0
2011-08-10 15:30:00,70.94,71.5,69.53,69.73,262000.0,54.2187,54.6467,53.1411,53.2939,262000.0
2011-08-11 09:30:00,70.51,72.74,70.43,71.26,284300.0,53.8901,55.5945,53.829,54.4633,284300.0
2011-08-11 10:00:00,71.43,73.75,71.02,72.6,180000.0,54.5932,56.3664,54.2799,55.4875,180000.0
2011-08-11 10:30:00,72.59,73.03,71.86,72.5,107300.0,55.4798,55.8161,54.9219,55.411,107300.0
2011-08-11 11:00:00,72.6,72.8,71.94,72.56,95800.0,55.4875,55.6403,54.983,55.4569,95800.0
2011-08-11 11:30:00,72.62,73.3,72.62,72.73,90600.0,55.5027,56.0225,55.5027,55.5868,90600.0
2011-08-11 12:00:00,72.74,73.07,72.19,72.4,39400.0,55.5945,55.8467,55.1741,55.3346,39400.0
2011-08-11 12:30:00,72.45,73.1,72.42,72.62,109400.0,55.3728,55.8696,55.3499,55.5027,109400.0
2011-08-11 13:00:00,72.63,72.74,67.77,68.65,814000.0,55.5104,55.5945,51.7959,52.4685,814000.0
2011-08-11 13:30:00,68.77,70.33,67.31,70.01,385900.0,52.5602,53.7525,51.4444,53.508,385900.0
2011-08-11 14:00:00,70.2,71.21,69.66,71.18,150000.0,53.6532,54.4251,53.2404,54.4022,150000.0
2011-08-11 14:30:00,71.25,71.65,70.31,71.52,88200.0,54.4557,54.7614,53.7372,54.662,88200.0
2011-08-11 15:00:00,71.5,71.5,70.73,71.42,136400.0,54.6467,54.6467,54.0582,54.5856,136400.0
2011-08-11 15:30:00,71.43,71.87,71.08,71.35,293900.0,54.5932,54.9295,54.3257,54.5321,293900.0
2011-08-12 09:30:00,72.13,72.87,70.85,71.34,135700.0,55.1282,55.6938,54.15,54.5245,135700.0
2011-08-12 10:00:00,71.33,71.43,70.15,71.06,115300.0,54.5168,54.5932,53.615,54.3105,115300.0
2011-08-12 10:30:00,70.83,72.05,70.75,72.04,127000.0,54.1347,55.0671,54.0735,55.0595,127000.0
2011-08-12 11:00:00,71.85,72.25,71.28,71.95,157800.0,54.9142,55.22,54.4786,54.9907,157800.0
2011-08-12 11:30:00,71.91,72.65,71.76,72.34,92200.0,54.9601,55.5257,54.8455,55.2887,92200.0
2011-08-12 12:00:00,72.41,72.63,72.01,72.34,59700.0,55.3422,55.5104,55.0365,55.2887,59700.0
2011-08-12 12:30:00,72.38,73.39,72.25,73.38,103800.0,55.3193,56.0913,55.22,56.0836,103800.0
2011-08-12 13:00:00,73.25,74.0,72.92,73.75,197600.0,55.9843,56.5575,55.732,56.3664,197600.0
2011-08-12 13:30:00,73.75,75.55,73.68,74.97,270300.0,56.3664,57.7421,56.3129,57.2988,270300.0
2011-08-12 14:00:00,75.0,76.3,74.86,76.16,280600.0,57.3218,58.3153,57.2148,58.2083,280600.0
2011-08-12 14:30:00,76.15,76.75,75.53,76.48,245700.0,58.2007,58.6593,57.7268,58.4529,245700.0
2011-08-12 15:00:00,76.43,76.92,75.77,76.02,183700.0,58.4147,58.7892,57.9103,58.1013,183700.0
2011-08-12 15:30:00,76.03,76.99,75.62,75.7,432100.0,58.109,58.8427,57.7956,57.8568,432100.0
2011-08-15 09:30:00,64.12,67.38,60.01,60.04,2899100.0,49.0063,51.4979,45.865,45.888,2899100.0
2011-08-15 10:00:00,60.04,61.23,58.51,60.93,1698600.0,45.888,46.7975,44.7186,46.5682,1698600.0
2011-08-15 10:30:00,61.08,61.74,59.51,59.89,924500.0,46.6828,47.1873,45.4829,45.7733,924500.0
2011-08-15 11:00:00,59.93,60.39,59.21,59.74,511100.0,45.8039,46.1555,45.2536,45.6587,511100.0
2011-08-15 11:30:00,59.62,59.94,59.0,59.14,434900.0,45.567,45.8115,45.0931,45.2001,434900.0
2011-08-15 12:00:00,59.16,59.7,59.06,59.53,417500.0,45.2154,45.6281,45.139,45.4982,417500.0
2011-08-15 12:30:00,59.53,60.06,59.45,59.52,421700.0,45.4982,45.9033,45.437,45.4905,421700.0
2011-08-15 13:00:00,59.54,59.94,59.5,59.88,266800.0,45.5058,45.8115,45.4753,45.7657,266800.0
2011-08-15 13:30:00,59.86,60.68,59.5,59.66,537900.0,45.7504,46.3771,45.4753,45.5975,537900.0
2011-08-15 14:00:00,59.67,60.59,59.23,60.18,817200.0,45.6052,46.3083,45.2689,45.995,817200.0
2011-08-15 14:30:00,60.19,61.77,60.09,61.36,1006600.0,46.0026,47.2102,45.9262,46.8968,1006600.0
2011-08-15 15:00:00,61.48,63.49,61.31,63.0,1229700.0,46.9886,48.5248,46.8586,48.1503,1229700.0
2011-08-15 15:30:00,63.01,65.8,63.0,64.95,1464000.0,48.1579,50.2903,48.1503,49.6406,1464000.0
2011-08-16 09:30:00,61.2,62.86,61.0,62.64,792900.0,46.7746,48.0433,46.6217,47.8751,792900.0
2011-08-16 10:00:00,62.6,64.33,62.27,63.77,724300.0,47.8446,49.1668,47.5923,48.7388,724300.0
2011-08-16 10:30:00,63.77,64.1,62.85,63.8,380300.0,48.7388,48.991,48.0356,48.7617,380300.0
2011-08-16 11:00:00,63.85,64.9,63.23,64.64,263500.0,48.7999,49.6024,48.3261,49.4037,263500.0
2011-08-16 11:30:00,64.64,66.42,64.34,66.39,502600.0,49.4037,50.7641,49.1744,50.7412,502600.0
2011-08-16 12:00:00,66.23,66.59,63.81,64.06,494600.0,50.6189,50.8941,48.7694,48.9604,494600.0
2011-08-16 12:30:00,64.05,64.75,62.53,62.54,297100.0,48.9528,49.4878,47.7911,47.7987,297100.0
2011-08-16 13:00:00,62.53,63.74,62.14,63.57,231200.0,47.7911,48.7159,47.493,48.5859,231200.0
2011-08-16 13:30:00,63.41,63.78,62.87,62.87,115400.0,48.4636,48.7464,48.0509,48.0509,115400.0
2011-08-16 14:00:00,62.92,63.49,62.5,62.88,113300.0,48.0891,48.5248,47.7681,48.0586,113300.0
2011-08-16 14:30:00,62.94,63.29,62.5,63.01,163600.0,48.1044,48.3719,47.7681,48.1579,163600.0
2011-08-16 15:00:00,63.0,65.21,62.97,65.01,345400.0,48.1503,49.8394,48.1273,49.6865,345400.0
2011-08-16 15:30:00,65.0,65.12,63.83,64.04,436400.0,49.6789,49.7706,48.7846,48.9451,436400.0
2011-08-17 09:30:00,64.44,65.24,63.76,64.39,250500.0,49.2509,49.8623,48.7311,49.2126,250500.0
2011-08-17 10:00:00,64.38,66.64,64.25,65.92,513700.0,49.205,50.9323,49.1056,50.382,513700.0
2011-08-17 10:30:00,65.86,66.47,65.11,65.38,193400.0,50.3361,50.8024,49.7629,49.9693,193400.0
2011-08-17 11:00:00,65.38,65.5,65.04,65.12,107400.0,49.9693,50.061,49.7094,49.7706,107400.0
2011-08-17 11:30:00,65.22,65.32,64.18,64.4,126600.0,49.847,49.9234,49.0521,49.2203,126600.0
2011-08-17 12:00:00,64.4,71.87,64.11,68.6,1740400.0,49.2203,54.9295,48.9986,52.4303,1740400.0
2011-08-17 12:30:00,68.55,70.0,67.85,68.12,846100.0,52.3921,53.5003,51.8571,52.0634,846100.0
2011-08-17 13:00:00,68.08,69.33,68.02,68.91,221400.0,52.0329,52.9882,51.987,52.6672,221400.0
2011-08-17 13:30:00,68.89,69.12,68.24,68.41,205900.0,52.6519,52.8277,52.1552,52.2851,205900.0
2011-08-17 14:00:00,68.52,69.39,68.26,68.51,209600.0,52.3692,53.0341,52.1704,52.3615,209600.0
2011-08-17 14:30:00,68.5,69.7,68.43,69.13,207900.0,52.3539,53.271,52.3004,52.8354,207900.0
2011-08-17 15:00:00,69.13,69.17,68.5,68.98,257700.0,52.8354,52.8659,52.3539,52.7207,257700.0
2011-08-17 15:30:00,68.98,69.94,68.8,69.54,808100.0,52.7207,53.4545,52.5832,53.1487,808100.0
2011-08-18 09:30:00,67.14,68.4,65.75,66.89,545700.0,51.3144,52.2774,50.2521,51.1234,545700.0
2011-08-18 10:00:00,66.86,67.58,65.52,66.9,275100.0,51.1004,51.6507,50.0763,51.131,275100.0
2011-08-18 10:30:00,66.9,67.29,66.4,66.81,112900.0,51.131,51.4291,50.7489,51.0622,112900.0
2011-08-18 11:00:00,66.87,66.93,64.8,65.46,474500.0,51.1081,51.1539,49.526,50.0304,474500.0
2011-08-18 11:30:00,65.4,66.45,65.23,65.95,227800.0,49.9846,50.7871,49.8546,50.4049,227800.0
2011-08-18 12:00:00,65.99,66.88,65.46,66.07,128300.0,50.4355,51.1157,50.0304,50.4966,128300.0
2011-08-18 12:30:00,66.16,66.35,64.89,65.25,129100.0,50.5654,50.7106,49.5948,49.8699,129100.0
2011-08-18 13:00:00,65.35,66.23,65.29,66.05,154100.0,49.9464,50.6189,49.9005,50.4814,154100.0
2011-08-18 13:30:00,65.93,66.02,65.21,65.69,89400.0,50.3896,50.4584,49.8394,50.2062,89400.0
2011-08-18 14:00:00,65.82,66.1,65.6,65.99,147900.0,50.3056,50.5196,50.1374,50.4355,147900.0
2011-08-18 14:30:00,65.89,66.17,65.5,65.5,97100.0,50.3591,50.5731,50.061,50.061,97100.0
2011-08-18 15:00:00,65.5,65.8,64.86,65.58,172500.0,50.061,50.2903,49.5719,50.1221,172500.0
2011-08-18 15:30:00,65.55,65.55,64.59,64.79,433300.0,50.0992,50.0992,49.3655,49.5184,433300.0
2011-08-19 09:30:00,62.3,66.73,61.42,65.64,927500.0,47.6153,51.0011,46.9427,50.168,927500.0
2011-08-19 10:00:00,65.65,65.99,64.0,65.0,319300.0,50.1756,50.4355,48.9146,49.6789,319300.0
2011-08-19 10:30:00,65.0,65.47,64.4,64.83,106300.0,49.6789,50.0381,49.2203,49.5489,106300.0
2011-08-19 11:00:00,64.67,65.34,63.87,64.5,244300.0,49.4266,49.9387,48.8152,49.2967,244300.0
2011-08-19 11:30:00,64.48,64.7,63.9,64.29,93800.0,49.2814,49.4496,48.8381,49.1362,93800.0
2011-08-19 12:00:00,64.27,64.61,64.0,64.61,53200.0,49.1209,49.3808,48.9146,49.3808,53200.0
2011-08-19 12:30:00,64.68,64.8,64.16,64.4,39900.0,49.4343,49.526,49.0369,49.2203,39900.0
2011-08-19 13:00:00,64.31,64.55,64.07,64.14,40200.0,49.1515,49.3349,48.9681,49.0216,40200.0
2011-08-19 13:30:00,64.1,64.32,63.98,64.0,104400.0,48.991,49.1591,48.8993,48.9146,104400.0
2011-08-19 14:00:00,64.0,64.17,63.01,63.27,160700.0,48.9146,49.0445,48.1579,48.3566,160700.0
2011-08-19 14:30:00,63.23,63.87,62.89,62.99,133800.0,48.3261,48.8152,48.0662,48.1426,133800.0
2011-08-19 15:00:00,63.01,63.49,62.37,63.18,167500.0,48.1579,48.5248,47.6688,48.2878,167500.0
2011-08-19 15:30:00,63.21,63.32,62.67,62.99,211600.0,48.3108,48.3948,47.8981,48.1426,211600.0
2011-08-22 09:30:00,65.44,65.5,63.5,64.04,267800.0,50.0151,50.061,48.5324,48.9451,267800.0
2011-08-22 10:00:00,64.01,64.25,63.65,63.73,134500.0,48.9222,49.1056,48.6471,48.7082,134500.0
2011-08-22 10:30:00,63.67,63.95,62.4,63.0,299200.0,48.6624,48.8764,47.6917,48.1503,299200.0
2011-08-22 11:00:00,63.1,63.45,63.0,63.28,61400.0,48.2267,48.4942,48.1503,48.3643,61400.0
2011-08-22 11:30:00,63.28,63.39,62.56,62.99,98500.0,48.3643,48.4484,47.814,48.1426,98500.0
2011-08-22 12:00:00,63.0,63.47,62.88,63.08,74000.0,48.1503,48.5095,48.0586,48.2114,74000.0
2011-08-22 12:30:00,63.07,64.99,62.9,64.86,193500.0,48.2038,49.6712,48.0738,49.5719,193500.0
2011-08-22 13:00:00,64.94,65.48,64.5,64.61,444000.0,49.633,50.0457,49.2967,49.3808,444000.0
2011-08-22 13:30:00,64.71,64.95,64.25,64.65,102500.0,49.4572,49.6406,49.1056,49.4114,102500.0
2011-08-22 14:00:00,64.57,64.85,64.4,64.41,46500.0,49.3502,49.5642,49.2203,49.2279,46500.0
2011-08-22 14:30:00,64.49,64.49,63.82,63.93,80600.0,49.2891,49.2891,48.777,48.8611,80600.0
2011-08-22 15:00:00,63.89,64.52,63.77,64.16,64000.0,48.8305,49.312,48.7388,49.0369,64000.0
2011-08-22 15:30:00,64.25,65.63,64.24,64.58,357300.0,49.1056,50.1604,49.098,49.3579,357300.0
2011-08-23 09:30:00,65.73,66.0,64.0,64.69,135500.0,50.2368,50.4431,48.9146,49.4419,135500.0
2011-08-23 10:00:00,64.79,65.7,64.41,65.02,95700.0,49.5184,50.2139,49.2279,49.6941,95700.0
2011-08-23 10:30:00,65.05,66.18,64.95,65.6,196700.0,49.7171,50.5807,49.6406,50.1374,196700.0
2011-08-23 11:00:00,65.56,65.94,65.22,65.85,111400.0,50.1069,50.3973,49.847,50.3285,111400.0
2011-08-23 11:30:00,65.95,66.88,65.87,66.45,155000.0,50.4049,51.1157,50.3438,50.7871,155000.0
2011-08-23 12:00:00,66.48,66.58,65.64,66.2,102700.0,50.81,50.8864,50.168,50.596,102700.0
2011-08-23 12:30:00,66.24,66.45,65.81,66.39,89800.0,50.6266,50.7871,50.2979,50.7412,89800.0
2011-08-23 13:00:00,66.4,66.82,66.39,66.8,136800.0,50.7489,51.0699,50.7412,51.0546,136800.0
2011-08-23 13:30:00,66.8,66.94,66.06,66.79,93800.0,51.0546,51.1616,50.489,51.0469,93800.0
2011-08-23 14:00:00,66.84,67.25,66.45,66.99,118800.0,51.0852,51.3985,50.7871,51.1998,118800.0
2011-08-23 14:30:00,67.08,67.59,66.65,67.5,108300.0,51.2686,51.6584,50.9399,51.5896,108300.0
2011-08-23 15:00:00,67.58,68.05,67.25,67.36,332500.0,51.6507,52.0099,51.3985,51.4826,332500.0
2011-08-23 15:30:00,67.34,68.22,67.27,68.22,277100.0,51.4673,52.1399,51.4138,52.1399,277100.0
2011-08-24 09:30:00,68.3,69.15,67.3,69.02,136000.0,52.201,52.8507,51.4367,52.7513,136000.0
2011-08-24 10:00:00,69.01,69.48,68.33,68.33,116000.0,52.7437,53.1029,52.2239,52.2239,116000.0
2011-08-24 10:30:00,68.47,68.96,67.29,67.36,105100.0,52.3309,52.7054,51.4291,51.4826,105100.0
2011-08-24 11:00:00,67.36,68.16,66.81,68.14,107200.0,51.4826,52.094,51.0622,52.0787,107200.0
2011-08-24 11:30:00,68.14,68.16,67.17,67.32,78200.0,52.0787,52.094,51.3374,51.452,78200.0
2011-08-24 12:00:00,67.18,67.31,66.36,67.26,81300.0,51.345,51.4444,50.7183,51.4062,81300.0
2011-08-24 12:30:00,67.25,67.28,66.75,66.88,49000.0,51.3985,51.4214,51.0164,51.1157,49000.0
2011-08-24 13:00:00,66.92,67.67,66.75,67.54,49900.0,51.1463,51.7195,51.0164,51.6202,49900.0
2011-08-24 13:30:00,67.41,67.54,66.81,67.15,74600.0,51.5208,51.6202,51.0622,51.3221,74600.0
2011-08-24 14:00:00,67.23,67.25,66.79,66.97,66400.0,51.3832,51.3985,51.0469,51.1845,66400.0
2011-08-24 14:30:00,67.04,67.37,66.87,67.33,78000.0,51.238,51.4902,51.1081,51.4597,78000.0
2011-08-24 15:00:00,67.4,67.95,67.01,67.77,126900.0,51.5132,51.9335,51.2151,51.7959,126900.0
2011-08-24 15:30:00,67.8,68.08,67.68,67.88,176200.0,51.8189,52.0329,51.7272,51.88,176200.0
2011-08-25 09:30:00,68.72,69.59,67.26,68.64,286400.0,52.522,53.1869,51.4062,52.4609,286400.0
2011-08-25 10:00:00,68.8,70.3,68.48,69.2,282400.0,52.5832,53.7296,52.3386,52.8889,282400.0
2011-08-25 10:30:00,69.21,69.38,67.76,68.0,194300.0,52.8965,53.0264,51.7883,51.9717,194300.0
2011-08-25 11:00:00,68.06,68.45,67.85,68.08,143600.0,52.0176,52.3157,51.8571,52.0329,143600.0
2011-08-25 11:30:00,68.09,68.3,67.85,68.3,94600.0,52.0405,52.201,51.8571,52.201,94600.0
2011-08-25 12:00:00,68.27,68.37,67.27,67.61,70400.0,52.1781,52.2545,51.4138,51.6737,70400.0
2011-08-25 12:30:00,67.61,67.61,66.17,66.68,95000.0,51.6737,51.6737,50.5731,50.9629,95000.0
2011-08-25 13:00:00,66.69,67.08,66.35,66.67,65800.0,50.9705,51.2686,50.7106,50.9552,65800.0
2011-08-25 13:30:00,66.71,67.33,66.6,66.94,72000.0,50.9858,51.4597,50.9017,51.1616,72000.0
2011-08-25 14:00:00,67.01,67.07,66.51,66.63,89600.0,51.2151,51.2609,50.8329,50.9246,89600.0
2011-08-25 14:30:00,66.7,66.93,66.21,66.29,66600.0,50.9782,51.1539,50.6036,50.6648,66600.0
2011-08-25 15:00:00,66.3,67.2,65.91,67.0,104100.0,50.6724,51.3603,50.3744,51.2074,104100.0
2011-08-25 15:30:00,66.99,67.06,66.03,66.13,270300.0,51.1998,51.2533,50.4661,50.5425,270300.0
2011-08-26 09:30:00,66.18,67.18,65.65,66.9,90400.0,50.5807,51.345,50.1756,51.131,90400.0
2011-08-26 10:00:00,66.86,68.32,65.55,67.77,91100.0,51.1004,52.2163,50.0992,51.7959,91100.0
2011-08-26 10:30:00,67.78,69.43,67.66,68.7,189400.0,51.8036,53.0647,51.7119,52.5067,189400.0
2011-08-26 11:00:00,68.7,69.44,68.43,68.51,102500.0,52.5067,53.0723,52.3004,52.3615,102500.0
2011-08-26 11:30:00,68.54,69.7,68.38,69.6,129900.0,52.3844,53.271,52.2622,53.1946,129900.0
2011-08-26 12:00:00,69.52,70.0,69.15,69.64,95300.0,53.1334,53.5003,52.8507,53.2252,95300.0
2011-08-26 12:30:00,69.64,69.64,68.49,68.78,101300.0,53.2252,53.2252,52.3462,52.5679,101300.0
2011-08-26 13:00:00,68.78,69.4,68.59,69.4,94500.0,52.5679,53.0417,52.4227,53.0417,94500.0
2011-08-26 13:30:00,69.39,69.63,69.19,69.5,81200.0,53.0341,53.2175,52.8812,53.1182,81200.0
2011-08-26 14:00:00,69.49,69.56,68.95,69.09,69500.0,53.1105,53.164,52.6978,52.8048,69500.0
2011-08-26 14:30:00,69.04,69.58,68.98,69.3,71400.0,52.7666,53.1793,52.7207,52.9653,71400.0
2011-08-26 15:00:00,69.31,69.5,68.53,68.59,86100.0,52.9729,53.1182,52.3768,52.4227,86100.0
2011-08-26 15:30:00,68.57,69.24,68.04,68.98,218400.0,52.4074,52.9194,52.0023,52.7207,218400.0
2011-08-29 09:30:00,70.4,71.49,69.7,70.9,232700.0,53.806,54.6391,53.271,54.1882,232700.0
2011-08-29 10:00:00,70.73,71.0,70.0,70.08,118100.0,54.0582,54.2646,53.5003,53.5615,118100.0
2011-08-29 10:30:00,70.15,70.5,70.03,70.5,143000.0,53.615,53.8825,53.5232,53.8825,143000.0
2011-08-29 11:00:00,70.54,70.55,69.82,69.84,125100.0,53.913,53.9207,53.3627,53.378,125100.0
2011-08-29 11:30:00,69.84,70.5,69.81,70.41,95900.0,53.378,53.8825,53.3551,53.8137,95900.0
2011-08-29 12:00:00,70.46,70.65,70.2,70.3,83100.0,53.8519,53.9971,53.6532,53.7296,83100.0
2011-08-29 12:30:00,70.24,70.4,70.0,70.4,99300.0,53.6837,53.806,53.5003,53.806,99300.0
2011-08-29 13:00:00,70.36,70.85,70.34,70.79,101900.0,53.7755,54.15,53.7602,54.1041,101900.0
2011-08-29 13:30:00,70.8,70.88,70.44,70.51,51200.0,54.1117,54.1729,53.8366,53.8901,51200.0
2011-08-29 14:00:00,70.54,70.69,70.37,70.56,60800.0,53.913,54.0277,53.7831,53.9283,60800.0
2011-08-29 14:30:00,70.6,70.75,70.48,70.73,54300.0,53.9589,54.0735,53.8672,54.0582,54300.0
2011-08-29 15:00:00,70.71,71.28,70.67,71.26,104900.0,54.043,54.4786,54.0124,54.4633,104900.0
2011-08-29 15:30:00,71.25,71.58,70.99,71.5,285500.0,54.4557,54.7079,54.257,54.6467,285500.0
2011-08-30 09:30:00,71.0,72.21,70.67,71.7,164700.0,54.2646,55.1894,54.0124,54.7996,164700.0
2011-08-30 10:00:00,71.7,71.74,70.71,71.49,161300.0,54.7996,54.8302,54.043,54.6391,161300.0
2011-08-30 10:30:00,71.4,72.0,71.17,71.72,74500.0,54.5703,55.0289,54.3945,54.8149,74500.0
2011-08-30 11:00:00,71.76,73.0,71.7,72.9,77000.0,54.8455,55.7932,54.7996,55.7167,77000.0
2011-08-30 11:30:00,72.85,73.25,72.47,72.72,137600.0,55.6785,55.9843,55.3881,55.5792,137600.0
2011-08-30 12:00:00,72.8,72.89,71.65,72.28,96200.0,55.6403,55.7091,54.7614,55.2429,96200.0
2011-08-30 12:30:00,72.32,72.51,71.71,72.15,52600.0,55.2735,55.4187,54.8072,55.1435,52600.0
2011-08-30 13:00:00,72.1,72.49,71.78,72.35,57000.0,55.1053,55.4034,54.8607,55.2964,57000.0
2011-08-30 13:30:00,72.4,72.65,72.14,72.37,48000.0,55.3346,55.5257,55.1359,55.3117,48000.0
2011-08-30 14:00:00,72.34,73.23,72.33,73.06,95900.0,55.2887,55.969,55.2811,55.839,95900.0
2011-08-30 14:30:00,73.08,73.09,72.47,72.74,63500.0,55.8543,55.862,55.3881,55.5945,63500.0
2011-08-30 15:00:00,72.7,73.12,72.53,73.02,74500.0,55.5639,55.8849,55.434,55.8085,74500.0
2011-08-30 15:30:00,73.01,73.15,72.48,72.49,152100.0,55.8008,55.9078,55.3957,55.4034,152100.0
2011-08-31 09:30:00,73.46,73.74,72.59,72.96,173100.0,56.1448,56.3588,55.4798,55.7626,173100.0
2011-08-31 10:00:00,73.04,73.38,72.4,73.2,118300.0,55.8237,56.0836,55.3346,55.946,118300.0
2011-08-31 10:30:00,73.11,73.41,72.19,72.26,96600.0,55.8772,56.1065,55.1741,55.2276,96600.0
2011-08-31 11:00:00,72.24,72.26,70.05,70.35,187300.0,55.2123,55.2276,53.5385,53.7678,187300.0
2011-08-31 11:30:00,70.32,71.07,70.24,70.33,99100.0,53.7449,54.3181,53.6837,53.7525,99100.0
2011-08-31 12:00:00,70.33,71.31,70.15,71.09,114800.0,53.7525,54.5015,53.615,54.3334,114800.0
2011-08-31 12:30:00,71.07,71.76,71.06,71.41,52200.0,54.3181,54.8455,54.3105,54.578,52200.0
2011-08-31 13:00:00,71.52,71.56,70.66,70.76,51300.0,54.662,54.6926,54.0047,54.0812,51300.0
2011-08-31 13:30:00,70.88,71.18,70.44,70.47,19300.0,54.1729,54.4022,53.8366,53.8595,19300.0
2011-08-31 14:00:00,70.48,70.58,69.65,69.68,105600.0,53.8672,53.9436,53.2328,53.2557,105600.0
2011-08-31 14:30:00,69.66,69.69,69.0,69.56,151600.0,53.2404,53.2634,52.736,53.164,151600.0
2011-08-31 15:00:00,69.56,70.11,69.5,70.0,104700.0,53.164,53.5844,53.1182,53.5003,104700.0
2011-08-31 15:30:00,69.98,70.78,69.91,70.41,178500.0,53.485,54.0965,53.4315,53.8137,178500.0
2011-09-01 09:30:00,70.9,71.69,70.08,71.47,174000.0,54.1882,54.792,53.5615,54.6238,174000.0
2011-09-01 10:00:00,71.45,72.83,71.34,72.02,184200.0,54.6085,55.6632,54.5245,55.0442,184200.0
2011-09-01 10:30:00,72.01,72.7,71.7,72.19,165300.0,55.0365,55.5639,54.7996,55.1741,165300.0
2011-09-01 11:00:00,72.02,72.28,71.56,71.94,89600.0,55.0442,55.2429,54.6926,54.983,89600.0
2011-09-01 11:30:00,71.87,72.18,71.27,71.79,49500.0,54.9295,55.1665,54.471,54.8684,49500.0
2011-09-01 12:00:00,71.8,71.94,71.27,71.85,43100.0,54.876,54.983,54.471,54.9142,43100.0
2011-09-01 12:30:00,71.88,71.91,71.38,71.38,46000.0,54.9372,54.9601,54.555,54.555,46000.0
2011-09-01 13:00:00,71.31,71.46,70.62,70.78,60400.0,54.5015,54.6162,53.9742,54.0965,60400.0
2011-09-01 13:30:00,70.8,71.0,70.09,70.28,109100.0,54.1117,54.2646,53.5691,53.7143,109100.0
2011-09-01 14:00:00,70.12,70.39,69.69,70.18,85400.0,53.592,53.7984,53.2634,53.6379,85400.0
2011-09-01 14:30:00,70.18,70.6,69.89,69.89,73600.0,53.6379,53.9589,53.4162,53.4162,73600.0
2011-09-01 15:00:00,69.86,69.86,69.16,69.73,76800.0,53.3933,53.3933,52.8583,53.2939,76800.0
2011-09-01 15:30:00,69.85,69.87,69.18,69.37,131700.0,53.3857,53.4009,52.8736,53.0188,131700.0
2011-09-02 09:30:00,68.55,69.25,67.25,69.12,285500.0,52.3921,52.9271,51.3985,52.8277,285500.0
2011-09-02 10:00:00,68.98,69.86,68.79,69.06,154400.0,52.7207,53.3933,52.5755,52.7819,154400.0
2011-09-02 10:30:00,68.96,69.41,68.81,69.33,119700.0,52.7054,53.0494,52.5908,52.9882,119700.0
2011-09-02 11:00:00,69.32,69.8,69.01,69.32,135800.0,52.9806,53.3474,52.7437,52.9806,135800.0
2011-09-02 11:30:00,69.32,69.43,68.9,69.28,128100.0,52.9806,53.0647,52.6596,52.95,128100.0
2011-09-02 12:00:00,69.31,69.48,68.5,68.65,86600.0,52.9729,53.1029,52.3539,52.4685,86600.0
2011-09-02 12:30:00,68.55,68.73,68.0,68.18,86700.0,52.3921,52.5297,51.9717,52.1093,86700.0
2011-09-02 13:00:00,68.18,68.24,67.55,67.63,133000.0,52.1093,52.1552,51.6278,51.6889,133000.0
2011-09-02 13:30:00,67.62,67.62,66.72,67.19,194400.0,51.6813,51.6813,50.9934,51.3527,194400.0
2011-09-02 14:00:00,67.11,67.2,66.05,66.48,156500.0,51.2915,51.3603,50.4814,50.81,156500.0
2011-09-02 14:30:00,66.41,67.3,66.18,67.25,146300.0,50.7565,51.4367,50.5807,51.3985,146300.0
2011-09-02 15:00:00,67.25,68.11,67.16,67.95,152500.0,51.3985,52.0558,51.3297,51.9335,152500.0
2011-09-02 15:30:00,67.97,68.95,67.9,68.39,296500.0,51.9488,52.6978,51.8953,52.2698,296500.0
2011-09-06 09:30:00,66.5,67.94,65.68,67.35,156900.0,50.8253,51.9259,50.1986,51.4749,156900.0
2011-09-06 10:00:00,67.52,67.96,67.01,67.11,54200.0,51.6049,51.9412,51.2151,51.2915,54200.0
2011-09-06 10:30:00,67.19,67.8,67.12,67.64,69900.0,51.3527,51.8189,51.2992,51.6966,69900.0
2011-09-06 11:00:00,67.56,67.56,66.71,67.03,72300.0,51.6354,51.6354,50.9858,51.2304,72300.0
2011-09-06 11:30:00,67.13,67.42,66.8,66.96,28600.0,51.3068,51.5284,51.0546,51.1769,28600.0
2011-09-06 12:00:00,67.06,67.32,66.81,67.04,50500.0,51.2533,51.452,51.0622,51.238,50500.0
2011-09-06 12:30:00,67.02,67.05,66.52,66.53,43400.0,51.2227,51.2457,50.8406,50.8482,43400.0
2011-09-06 13:00:00,66.62,66.99,66.58,66.66,31200.0,50.917,51.1998,50.8864,50.9476,31200.0
2011-09-06 13:30:00,66.65,67.28,66.5,67.2,68700.0,50.9399,51.4214,50.8253,51.3603,68700.0
2011-09-06 14:00:00,67.23,67.48,66.96,67.39,78800.0,51.3832,51.5743,51.1769,51.5055,78800.0
2011-09-06 14:30:00,67.32,67.39,66.56,66.62,101700.0,51.452,51.5055,50.8711,50.917,101700.0
2011-09-06 15:00:00,66.63,66.77,66.5,66.53,137700.0,50.9246,51.0317,50.8253,50.8482,137700.0
2011-09-06 15:30:00,66.52,67.63,66.5,67.51,167100.0,50.8406,51.6889,50.8253,51.5972,167100.0
2011-09-07 09:30:00,68.63,69.15,67.35,68.34,171400.0,52.4532,52.8507,51.4749,52.2316,171400.0
2011-09-07 10:00:00,68.34,69.19,68.12,68.52,134500.0,52.2316,52.8812,52.0634,52.3692,134500.0
2011-09-07 10:30:00,68.37,68.46,67.5,67.76,80900.0,52.2545,52.3233,51.5896,51.7883,80900.0
2011-09-07 11:00:00,67.77,68.1,67.7,67.92,40400.0,51.7959,52.0482,51.7424,51.9106,40400.0
2011-09-07 11:30:00,67.9,68.27,67.78,68.26,52900.0,51.8953,52.1781,51.8036,52.1704,52900.0
2011-09-07 12:00:00,68.3,68.7,68.16,68.53,54500.0,52.201,52.5067,52.094,52.3768,54500.0
2011-09-07 12:30:00,68.55,68.82,68.43,68.82,58200.0,52.3921,52.5984,52.3004,52.5984,58200.0
2011-09-07 13:00:00,68.78,68.78,68.36,68.59,47400.0,52.5679,52.5679,52.2469,52.4227,47400.0
2011-09-07 13:30:00,68.49,68.84,68.4,68.55,43200.0,52.3462,52.6137,52.2774,52.3921,43200.0
2011-09-07 14:00:00,68.56,69.19,68.56,69.13,69700.0,52.3997,52.8812,52.3997,52.8354,69700.0
2011-09-07 14:30:00,69.19,69.44,69.1,69.43,45500.0,52.8812,53.0723,52.8124,53.0647,45500.0
2011-09-07 15:00:00,69.43,69.75,69.39,69.6,61900.0,53.0647,53.3092,53.0341,53.1946,61900.0
2011-09-07 15:30:00,69.61,70.88,69.54,70.11,272600.0,53.2022,54.1729,53.1487,53.5844,272600.0
2011-09-08 09:30:00,69.74,69.84,68.51,68.79,210500.0,53.3016,53.378,52.3615,52.5755,210500.0
2011-09-08 10:00:00,68.89,69.7,68.65,69.18,95900.0,52.6519,53.271,52.4685,52.8736,95900.0
2011-09-08 10:30:00,69.22,69.41,68.95,69.0,110900.0,52.9042,53.0494,52.6978,52.736,110900.0
2011-09-08 11:00:00,69.15,69.19,68.89,68.95,81000.0,52.8507,52.8812,52.6519,52.6978,81000.0
2011-09-08 11:30:00,68.96,69.22,68.7,68.77,59500.0,52.7054,52.9042,52.5067,52.5602,59500.0
2011-09-08 12:00:00,68.72,68.83,68.02,68.02,38600.0,52.522,52.6061,51.987,51.987,38600.0
2011-09-08 12:30:00,68.09,68.32,67.89,68.2,83100.0,52.0405,52.2163,51.8877,52.1246,83100.0
2011-09-08 13:00:00,68.17,68.18,67.84,67.96,62500.0,52.1017,52.1093,51.8494,51.9412,62500.0
2011-09-08 13:30:00,67.98,68.19,67.11,67.24,130100.0,51.9564,52.1169,51.2915,51.3909,130100.0
2011-09-08 14:00:00,67.25,67.7,66.89,67.25,95200.0,51.3985,51.7424,51.1234,51.3985,95200.0
2011-09-08 14:30:00,67.23,67.88,67.1,67.44,54400.0,51.3832,51.88,51.2839,51.5437,54400.0
2011-09-08 15:00:00,67.43,67.86,66.92,67.78,107800.0,51.5361,51.8647,51.1463,51.8036,107800.0
2011-09-08 15:30:00,67.84,67.99,67.02,67.02,158400.0,51.8494,51.9641,51.2227,51.2227,158400.0
2011-09-09 09:30:00,67.04,67.51,63.53,65.07,476800.0,51.238,51.5972,48.5554,49.7324,476800.0
2011-09-09 10:00:00,65.2,66.1,64.82,66.1,125100.0,49.8317,50.5196,49.5413,50.5196,125100.0
2011-09-09 10:30:00,66.1,66.92,65.72,66.79,144100.0,50.5196,51.1463,50.2291,51.0469,144100.0
2011-09-09 11:00:00,66.79,67.25,66.0,66.01,91700.0,51.0469,51.3985,50.4431,50.4508,91700.0
2011-09-09 11:30:00,66.01,66.61,64.35,64.41,120600.0,50.4508,50.9094,49.1821,49.2279,120600.0
2011-09-09 12:00:00,64.44,64.6,63.6,63.9,168900.0,49.2509,49.3731,48.6089,48.8381,168900.0
2011-09-09 12:30:00,63.96,64.7,63.34,64.42,128500.0,48.884,49.4496,48.4101,49.2356,128500.0
2011-09-09 13:00:00,64.43,64.82,64.05,64.44,107100.0,49.2432,49.5413,48.9528,49.2509,107100.0
2011-09-09 13:30:00,64.41,64.42,63.99,64.1,69000.0,49.2279,49.2356,48.9069,48.991,69000.0
2011-09-09 14:00:00,64.1,64.33,64.01,64.2,69000.0,48.991,49.1668,48.9222,49.0674,69000.0
2011-09-09 14:30:00,64.2,64.36,64.02,64.23,125700.0,49.0674,49.1897,48.9299,49.0904,125700.0
2011-09-09 15:00:00,64.21,64.4,64.0,64.21,131300.0,49.0751,49.2203,48.9146,49.0751,131300.0
2011-09-09 15:30:00,64.21,66.99,61.37,64.12,1674200.0,49.0751,51.1998,46.9045,49.0063,1674200.0
2011-09-12 09:30:00,65.31,66.48,64.2,66.15,322900.0,49.9158,50.81,49.0674,50.5578,322900.0
2011-09-12 10:00:00,66.15,66.66,64.81,65.0,169400.0,50.5578,50.9476,49.5336,49.6789,169400.0
2011-09-12 10:30:00,64.93,65.54,64.57,64.64,100200.0,49.6254,50.0916,49.3502,49.4037,100200.0
2011-09-12 11:00:00,64.65,65.58,64.58,65.42,59200.0,49.4114,50.1221,49.3579,49.9999,59200.0
2011-09-12 11:30:00,65.46,66.12,65.33,65.61,58200.0,50.0304,50.5349,49.9311,50.1451,58200.0
2011-09-12 12:00:00,65.61,66.66,65.61,66.55,102200.0,50.1451,50.9476,50.1451,50.8635,102200.0
2011-09-12 12:30:00,66.64,66.64,65.71,66.38,65900.0,50.9323,50.9323,50.2215,50.7336,65900.0
2011-09-12 13:00:00,66.36,66.75,66.2,66.31,56500.0,50.7183,51.0164,50.596,50.6801,56500.0
2011-09-12 13:30:00,66.3,66.3,65.32,65.79,59300.0,50.6724,50.6724,49.9234,50.2826,59300.0
2011-09-12 14:00:00,65.76,65.8,65.07,65.51,59900.0,50.2597,50.2903,49.7324,50.0686,59900.0
2011-09-12 14:30:00,65.57,66.11,65.1,65.19,63100.0,50.1145,50.5272,49.7553,49.8241,63100.0
2011-09-12 15:00:00,65.19,66.13,65.19,66.01,83400.0,49.8241,50.5425,49.8241,50.4508,83400.0
2011-09-12 15:30:00,66.04,66.49,65.66,66.43,196500.0,50.4737,50.8176,50.1833,50.7718,196500.0
2011-09-13 09:30:00,66.33,67.4,65.4,66.82,194600.0,50.6954,51.5132,49.9846,51.0699,194600.0
2011-09-13 10:00:00,66.82,67.09,66.13,66.35,88800.0,51.0699,51.2762,50.5425,50.7106,88800.0
2011-09-13 10:30:00,66.4,66.56,65.69,65.98,83300.0,50.7489,50.8711,50.2062,50.4279,83300.0
2011-09-13 11:00:00,65.96,66.1,65.52,65.67,44700.0,50.4126,50.5196,50.0763,50.1909,44700.0
2011-09-13 11:30:00,65.67,65.91,65.45,65.53,79000.0,50.1909,50.3744,50.0228,50.0839,79000.0
2011-09-13 12:00:00,65.53,65.83,65.08,65.8,55800.0,50.0839,50.3132,49.74,50.2903,55800.0
2011-09-13 12:30:00,65.75,65.8,65.43,65.53,53400.0,50.2521,50.2903,50.0075,50.0839,53400.0
2011-09-13 13:00:00,65.5,65.52,65.26,65.28,78400.0,50.061,50.0763,49.8776,49.8929,78400.0
2011-09-13 13:30:00,65.3,65.3,64.77,65.0,163000.0,49.9081,49.9081,49.5031,49.6789,163000.0
2011-09-13 14:00:00,65.01,65.08,64.51,64.97,173900.0,49.6865,49.74,49.3044,49.6559,173900.0
2011-09-13 14:30:00,65.0,65.0,64.63,64.87,146000.0,49.6789,49.6789,49.3961,49.5795,146000.0
2011-09-13 15:00:00,64.9,65.06,63.73,64.43,296200.0,49.6024,49.7247,48.7082,49.2432,296200.0
2011-09-13 15:30:00,64.47,64.71,63.56,63.72,473700.0,49.2738,49.4572,48.5783,48.7006,473700.0
2011-09-14 09:30:00,64.35,64.73,62.73,63.5,205800.0,49.1821,49.4725,47.9439,48.5324,205800.0
2011-09-14 10:00:00,63.49,63.8,62.51,63.22,147400.0,48.5248,48.7617,47.7758,48.3184,147400.0
2011-09-14 10:30:00,63.16,63.54,63.02,63.38,95200.0,48.2726,48.563,48.1656,48.4407,95200.0
2011-09-14 11:00:00,63.39,64.24,63.17,64.19,83900.0,48.4484,49.098,48.2802,49.0598,83900.0
2011-09-14 11:30:00,64.18,64.25,63.69,64.16,54900.0,49.0521,49.1056,48.6776,49.0369,54900.0
2011-09-14 12:00:00,64.24,64.24,63.53,63.69,54200.0,49.098,49.098,48.5554,48.6776,54200.0
2011-09-14 12:30:00,63.8,64.18,63.76,64.0,85500.0,48.7617,49.0521,48.7311,48.9146,85500.0
2011-09-14 13:00:00,64.06,64.7,64.05,64.37,74400.0,48.9604,49.4496,48.9528,49.1974,74400.0
2011-09-14 13:30:00,64.27,64.7,63.95,64.2,90900.0,49.1209,49.4496,48.8764,49.0674,90900.0
2011-09-14 14:00:00,64.22,64.69,64.22,64.54,49700.0,49.0827,49.4419,49.0827,49.3273,49700.0
2011-09-14 14:30:00,64.53,64.63,63.59,64.34,247600.0,49.3196,49.3961,48.6012,49.1744,247600.0
2011-09-14 15:00:00,64.4,64.6,64.19,64.31,189000.0,49.2203,49.3731,49.0598,49.1515,189000.0
2011-09-14 15:30:00,64.31,64.52,63.69,63.81,247700.0,49.1515,49.312,48.6776,48.7694,247700.0
2011-09-15 09:30:00,64.46,64.95,63.84,64.65,142400.0,49.2661,49.6406,48.7923,49.4114,142400.0
2011-09-15 10:00:00,64.65,65.0,63.3,63.51,133900.0,49.4114,49.6789,48.3796,48.5401,133900.0
2011-09-15 10:30:00,63.5,63.86,62.8,63.8,119900.0,48.5324,48.8076,47.9974,48.7617,119900.0
2011-09-15 11:00:00,63.72,64.12,63.6,63.84,57100.0,48.7006,49.0063,48.6089,48.7923,57100.0
2011-09-15 11:30:00,63.85,64.21,63.8,63.91,37900.0,48.7999,49.0751,48.7617,48.8458,37900.0
2011-09-15 12:00:00,63.95,64.11,63.8,64.0,41400.0,48.8764,48.9986,48.7617,48.9146,41400.0
2011-09-15 12:30:00,64.0,64.0,63.8,64.0,29400.0,48.9146,48.9146,48.7617,48.9146,29400.0
2011-09-15 13:00:00,64.0,64.26,63.89,63.98,32700.0,48.9146,49.1133,48.8305,48.8993,32700.0
2011-09-15 13:30:00,63.91,64.33,63.91,64.21,25800.0,48.8458,49.1668,48.8458,49.0751,25800.0
2011-09-15 14:00:00,64.21,64.45,64.08,64.08,24800.0,49.0751,49.2585,48.9757,48.9757,24800.0
2011-09-15 14:30:00,64.08,64.18,63.86,63.92,44800.0,48.9757,49.0521,48.8076,48.8534,44800.0
2011-09-15 15:00:00,64.02,64.09,63.68,63.84,63900.0,48.9299,48.9834,48.67,48.7923,63900.0
2011-09-15 15:30:00,63.82,64.12,63.74,64.07,191200.0,48.777,49.0063,48.7159,48.9681,191200.0
2011-09-16 09:30:00,64.42,64.77,63.05,63.18,237200.0,49.2356,49.5031,48.1885,48.2878,237200.0
2011-09-16 10:00:00,63.18,63.99,63.17,63.46,156100.0,48.2878,48.9069,48.2802,48.5019,156100.0
2011-09-16 10:30:00,63.46,63.69,63.19,63.3,52900.0,48.5019,48.6776,48.2955,48.3796,52900.0
2011-09-16 11:00:00,63.3,63.46,62.96,63.04,120700.0,48.3796,48.5019,48.1197,48.1808,120700.0
2011-09-16 11:30:00,63.05,63.05,62.29,62.55,164700.0,48.1885,48.1885,47.6076,47.8063,164700.0
2011-09-16 12:00:00,62.6,62.66,62.5,62.53,49400.0,47.8446,47.8904,47.7681,47.7911,49400.0
2011-09-16 12:30:00,62.6,62.65,62.3,62.39,45400.0,47.8446,47.8828,47.6153,47.6841,45400.0
2011-09-16 13:00:00,62.36,62.37,61.9,62.1,135100.0,47.6611,47.6688,47.3096,47.4624,135100.0
2011-09-16 13:30:00,62.18,62.2,61.63,61.65,141600.0,47.5236,47.5388,47.1032,47.1185,141600.0
2011-09-16 14:00:00,61.64,62.1,61.01,61.54,191800.0,47.1108,47.4624,46.6293,47.0344,191800.0
2011-09-16 14:30:00,61.62,61.7,61.29,61.34,102500.0,47.0956,47.1567,46.8433,46.8816,102500.0
2011-09-16 15:00:00,61.36,62.32,60.97,62.25,344700.0,46.8968,47.6306,46.5988,47.5771,344700.0
2011-09-16 15:30:00,62.25,62.41,61.92,62.16,439500.0,47.5771,47.6993,47.3248,47.5083,439500.0
2011-09-19 09:30:00,60.99,61.91,60.06,61.46,174300.0,46.6141,47.3172,45.9033,46.9733,174300.0
2011-09-19 10:00:00,61.48,62.49,61.35,62.06,106700.0,46.9886,47.7605,46.8892,47.4318,106700.0
2011-09-19 10:30:00,62.01,62.96,61.99,62.63,117600.0,47.3936,48.1197,47.3783,47.8675,117600.0
2011-09-19 11:00:00,62.66,63.19,62.42,62.73,82100.0,47.8904,48.2955,47.707,47.9439,82100.0
2011-09-19 11:30:00,62.77,63.52,62.6,62.75,101700.0,47.9745,48.5477,47.8446,47.9592,101700.0
2011-09-19 12:00:00,62.75,63.44,62.41,62.65,81000.0,47.9592,48.4866,47.6993,47.8828,81000.0
2011-09-19 12:30:00,62.64,63.01,62.43,62.68,29000.0,47.8751,48.1579,47.7146,47.9057,29000.0
2011-09-19 13:00:00,62.58,63.21,62.32,62.98,127100.0,47.8293,48.3108,47.6306,48.135,127100.0
2011-09-19 13:30:00,62.91,63.32,62.81,62.87,27400.0,48.0815,48.3948,48.0051,48.0509,27400.0
2011-09-19 14:00:00,62.9,63.35,62.59,62.88,79800.0,48.0738,48.4178,47.8369,48.0586,79800.0
2011-09-19 14:30:00,62.93,63.06,62.51,62.6,46400.0,48.0968,48.1961,47.7758,47.8446,46400.0
2011-09-19 15:00:00,62.53,63.27,62.3,63.2,71700.0,47.7911,48.3566,47.6153,48.3031,71700.0
2011-09-19 15:30:00,63.2,63.82,63.01,63.13,188600.0,48.3031,48.777,48.1579,48.2496,188600.0
2011-09-20 09:30:00,63.39,64.0,61.95,62.49,113100.0,48.4484,48.9146,47.3478,47.7605,113100.0
2011-09-20 10:00:00,62.46,62.87,62.04,62.26,147600.0,47.7376,48.0509,47.4166,47.5847,147600.0
2011-09-20 10:30:00,62.41,62.61,62.22,62.32,35000.0,47.6993,47.8522,47.5541,47.6306,35000.0
2011-09-20 11:00:00,62.29,62.49,61.2,61.97,150900.0,47.6076,47.7605,46.7746,47.3631,150900.0
2011-09-20 11:30:00,62.01,62.28,61.81,62.18,75000.0,47.3936,47.6,47.2408,47.5236,75000.0
2011-09-20 12:00:00,62.09,63.16,62.09,63.01,78600.0,47.4548,48.2726,47.4548,48.1579,78600.0
2011-09-20 12:30:00,63.01,63.09,62.57,62.62,58400.0,48.1579,48.2191,47.8216,47.8598,58400.0
2011-09-20 13:00:00,62.63,63.09,62.13,62.37,166800.0,47.8675,48.2191,47.4853,47.6688,166800.0
2011-09-20 13:30:00,62.31,62.48,61.88,62.04,47400.0,47.6229,47.7528,47.2943,47.4166,47400.0
2011-09-20 14:00:00,62.06,62.11,61.75,62.01,40000.0,47.4318,47.4701,47.1949,47.3936,40000.0
2011-09-20 14:30:00,62.01,62.01,61.2,61.27,152800.0,47.3936,47.3936,46.7746,46.8281,152800.0
2011-09-20 15:00:00,61.3,61.47,60.16,60.36,147300.0,46.851,46.9809,45.9797,46.1326,147300.0
2011-09-20 15:30:00,60.31,60.36,58.66,59.41,621000.0,46.0943,46.1326,44.8333,45.4065,621000.0
2011-09-21 09:30:00,60.0,61.84,59.74,61.24,289000.0,45.8574,47.2637,45.6587,46.8051,289000.0
2011-09-21 10:00:00,61.37,61.86,60.5,61.18,248000.0,46.9045,47.279,46.2396,46.7593,248000.0
2011-09-21 10:30:00,61.19,62.07,60.62,60.96,290500.0,46.7669,47.4395,46.3313,46.5911,290500.0
2011-09-21 11:00:00,60.95,61.42,60.52,60.6,70700.0,46.5835,46.9427,46.2548,46.316,70700.0
2011-09-21 11:30:00,60.63,61.11,60.46,60.94,78500.0,46.3389,46.7058,46.209,46.5758,78500.0
2011-09-21 12:00:00,60.95,61.02,60.24,60.29,61100.0,46.5835,46.637,46.0408,46.0791,61100.0
2011-09-21 12:30:00,60.3,60.53,59.91,60.25,48500.0,46.0867,46.2625,45.7886,46.0485,48500.0
2011-09-21 13:00:00,60.31,60.39,60.05,60.12,39400.0,46.0943,46.1555,45.8956,45.9491,39400.0
2011-09-21 13:30:00,60.13,60.29,59.9,60.11,42200.0,45.9568,46.0791,45.781,45.9415,42200.0
2011-09-21 14:00:00,60.06,60.54,59.91,60.25,63000.0,45.9033,46.2701,45.7886,46.0485,63000.0
2011-09-21 14:30:00,60.27,60.45,59.9,59.97,72700.0,46.0638,46.2013,45.781,45.8345,72700.0
2011-09-21 15:00:00,59.99,60.4,59.45,59.69,68600.0,45.8498,46.1631,45.437,45.6205,68600.0
2011-09-21 15:30:00,59.69,59.7,58.31,58.37,194300.0,45.6205,45.6281,44.5658,44.6116,194300.0
2011-09-22 09:30:00,56.5,57.5,54.25,56.87,246600.0,43.1824,43.9467,41.4627,43.4652,246600.0
2011-09-22 10:00:00,56.83,57.08,56.65,56.96,126200.0,43.4346,43.6257,43.297,43.534,126200.0
2011-09-22 10:30:00,57.0,57.49,56.82,56.96,118800.0,43.5645,43.939,43.427,43.534,118800.0
2011-09-22 11:00:00,57.02,57.29,56.21,56.61,113500.0,43.5798,43.7862,42.9607,43.2665,113500.0
2011-09-22 11:30:00,56.52,57.19,55.6,55.74,86300.0,43.1977,43.7098,42.4945,42.6015,86300.0
2011-09-22 12:00:00,55.8,55.88,54.83,55.36,119100.0,42.6474,42.7085,41.906,42.3111,119100.0
2011-09-22 12:30:00,55.34,55.91,55.14,55.23,71000.0,42.2958,42.7315,42.143,42.2117,71000.0
2011-09-22 13:00:00,55.26,55.41,54.8,55.21,89100.0,42.2347,42.3493,41.8831,42.1965,89100.0
2011-09-22 13:30:00,55.21,55.64,55.0,55.3,89900.0,42.1965,42.5251,42.036,42.2652,89900.0
2011-09-22 14:00:00,55.31,55.99,55.27,55.51,121000.0,42.2729,42.7926,42.2423,42.4257,121000.0
2011-09-22 14:30:00,55.45,56.02,55.27,55.3,78900.0,42.3799,42.8155,42.2423,42.2652,78900.0
2011-09-22 15:00:00,55.3,55.64,55.23,55.44,166600.0,42.2652,42.5251,42.2117,42.3722,166600.0
2011-09-22 15:30:00,55.43,55.95,55.3,55.55,255300.0,42.3646,42.762,42.2652,42.4563,255300.0
2011-09-23 09:30:00,55.1,56.48,54.6,55.99,97400.0,42.1124,43.1671,41.7302,42.7926,97400.0
2011-09-23 10:00:00,56.02,56.28,54.9,55.44,80500.0,42.8155,43.0142,41.9595,42.3722,80500.0
2011-09-23 10:30:00,55.49,56.29,54.86,56.12,112300.0,42.4105,43.0219,41.929,42.892,112300.0
2011-09-23 11:00:00,56.12,57.19,55.94,56.95,77800.0,42.892,43.7098,42.7544,43.5263,77800.0
2011-09-23 11:30:00,57.0,57.49,56.88,57.49,82700.0,43.5645,43.939,43.4728,43.939,82700.0
2011-09-23 12:00:00,57.49,57.68,57.28,57.58,49700.0,43.939,44.0843,43.7785,44.0078,49700.0
2011-09-23 12:30:00,57.59,58.64,57.48,57.75,179400.0,44.0155,44.818,43.9314,44.1378,179400.0
2011-09-23 13:00:00,57.77,58.31,57.72,57.78,69900.0,44.153,44.5658,44.1148,44.1607,69900.0
2011-09-23 13:30:00,57.76,58.02,57.18,57.78,83500.0,44.1454,44.3441,43.7021,44.1607,83500.0
2011-09-23 14:00:00,57.82,58.18,57.39,57.59,41200.0,44.1913,44.4664,43.8626,44.0155,41200.0
2011-09-23 14:30:00,57.6,57.79,56.79,56.81,53900.0,44.0231,44.1683,43.404,43.4193,53900.0
2011-09-23 15:00:00,56.84,57.82,56.83,57.8,59200.0,43.4422,44.1913,43.4346,44.176,59200.0
2011-09-23 15:30:00,57.86,57.98,57.38,57.8,171400.0,44.2218,44.3135,43.855,44.176,171400.0
2011-09-26 09:30:00,58.14,58.86,57.48,58.15,141300.0,44.4358,44.9861,43.9314,44.4435,141300.0
2011-09-26 10:00:00,58.27,58.7,57.87,58.49,110200.0,44.5352,44.8638,44.2295,44.7033,110200.0
2011-09-26 10:30:00,58.6,58.74,57.13,57.63,81800.0,44.7874,44.8944,43.6639,44.046,81800.0
2011-09-26 11:00:00,57.74,58.0,57.17,57.17,49700.0,44.1301,44.3288,43.6945,43.6945,49700.0
2011-09-26 11:30:00,57.27,57.8,56.85,57.38,63200.0,43.7709,44.176,43.4499,43.855,63200.0
2011-09-26 12:00:00,57.41,57.45,57.08,57.24,22200.0,43.8779,43.9085,43.6257,43.748,22200.0
2011-09-26 12:30:00,57.2,57.22,56.13,56.32,51100.0,43.7174,43.7327,42.8996,43.0448,51100.0
2011-09-26 13:00:00,56.26,56.44,55.6,56.38,68400.0,42.999,43.1365,42.4945,43.0907,68400.0
2011-09-26 13:30:00,56.37,57.76,50.65,51.7,965400.0,43.083,44.1454,38.7113,39.5138,965400.0
2011-09-26 14:00:00,51.66,52.1,44.01,46.64,2887100.0,39.4832,39.8195,33.6364,35.6465,2887100.0
2011-09-26 14:30:00,46.78,50.0,46.27,49.84,1325800.0,35.7535,38.2145,35.3637,38.0922,1325800.0
2011-09-26 15:00:00,49.7,50.0,47.88,48.14,668400.0,37.9852,38.2145,36.5942,36.7929,668400.0
2011-09-26 15:30:00,48.18,50.49,48.06,49.54,953400.0,36.8235,38.589,36.7318,37.8629,953400.0
2011-09-27 09:30:00,50.25,50.35,47.05,49.66,854800.0,38.4056,38.482,35.9598,37.9546,854800.0
2011-09-27 10:00:00,49.69,50.98,48.72,50.84,412100.0,37.9776,38.9635,37.2362,38.8565,412100.0
2011-09-27 10:30:00,50.77,50.91,50.12,50.91,176700.0,38.803,38.91,38.3062,38.91,176700.0
2011-09-27 11:00:00,50.9,51.99,50.52,51.75,239700.0,38.9024,39.7354,38.6119,39.552,239700.0
2011-09-27 11:30:00,51.82,53.99,51.37,53.4,772100.0,39.6055,41.264,39.2616,40.8131,772100.0
2011-09-27 12:00:00,53.38,53.52,52.54,53.37,227500.0,40.7978,40.9048,40.1558,40.7902,227500.0
2011-09-27 12:30:00,53.36,53.99,52.85,53.39,187700.0,40.7825,41.264,40.3927,40.8054,187700.0
2011-09-27 13:00:00,53.39,53.49,52.69,52.9,113300.0,40.8054,40.8819,40.2704,40.4309,113300.0
2011-09-27 13:30:00,52.9,53.95,52.55,53.83,134800.0,40.4309,41.2335,40.1634,41.1417,134800.0
2011-09-27 14:00:00,53.81,54.14,53.33,53.35,169800.0,41.1265,41.3787,40.7596,40.7749,169800.0
2011-09-27 14:30:00,53.35,53.46,52.75,52.85,103800.0,40.7749,40.8589,40.3163,40.3927,103800.0
2011-09-27 15:00:00,52.81,52.86,51.25,51.67,224000.0,40.3622,40.4004,39.1699,39.4909,224000.0
2011-09-27 15:30:00,51.67,52.04,51.0,51.49,345200.0,39.4909,39.7737,38.9788,39.3533,345200.0
2011-09-28 09:30:00,53.37,55.1,52.83,54.62,660400.0,40.7902,42.1124,40.3774,41.7455,660400.0
2011-09-28 10:00:00,54.57,55.95,54.31,55.64,414400.0,41.7073,42.762,41.5086,42.5251,414400.0
2011-09-28 10:30:00,55.78,56.7,55.25,55.75,408900.0,42.6321,43.3352,42.227,42.6092,408900.0
2011-09-28 11:00:00,55.83,55.84,55.0,55.31,218400.0,42.6703,42.678,42.036,42.2729,218400.0
2011-09-28 11:30:00,55.31,55.32,54.2,54.43,153300.0,42.2729,42.2805,41.4245,41.6003,153300.0
2011-09-28 12:00:00,54.43,55.0,54.0,54.87,113400.0,41.6003,42.036,41.2717,41.9366,113400.0
2011-09-28 12:30:00,54.87,54.92,54.42,54.92,38600.0,41.9366,41.9748,41.5927,41.9748,38600.0
2011-09-28 13:00:00,54.92,55.23,54.75,55.12,134300.0,41.9748,42.2117,41.8449,42.1277,134300.0
2011-09-28 13:30:00,55.12,55.22,53.66,53.77,103300.0,42.1277,42.2041,41.0118,41.0959,103300.0
2011-09-28 14:00:00,53.77,53.88,53.33,53.81,86500.0,41.0959,41.18,40.7596,41.1265,86500.0
2011-09-28 14:30:00,53.85,54.5,53.7,54.36,93500.0,41.157,41.6538,41.0424,41.5468,93500.0
2011-09-28 15:00:00,54.36,54.85,54.19,54.26,171800.0,41.5468,41.9213,41.4169,41.4704,171800.0
2011-09-28 15:30:00,54.25,54.26,53.23,53.23,312000.0,41.4627,41.4704,40.6832,40.6832,312000.0
2011-09-29 09:30:00,54.99,55.33,52.73,52.89,234500.0,42.0283,42.2882,40.301,40.4233,234500.0
2011-09-29 10:00:00,52.87,53.4,52.09,52.39,129900.0,40.408,40.8131,39.8119,40.0412,129900.0
2011-09-29 10:30:00,52.28,52.29,50.05,51.2,279400.0,39.9571,39.9647,38.2527,39.1317,279400.0
2011-09-29 11:00:00,51.11,51.87,50.95,51.86,91000.0,39.0629,39.6437,38.9406,39.6361,91000.0
2011-09-29 11:30:00,51.8,52.59,51.7,51.71,77600.0,39.5902,40.194,39.5138,39.5214,77600.0
2011-09-29 12:00:00,51.75,52.08,51.45,51.79,48500.0,39.552,39.8042,39.3227,39.5826,48500.0
2011-09-29 12:30:00,51.81,52.1,50.49,50.52,155100.0,39.5979,39.8195,38.589,38.6119,155100.0
2011-09-29 13:00:00,50.5,51.36,50.4,50.94,88800.0,38.5967,39.2539,38.5202,38.9329,88800.0
2011-09-29 13:30:00,50.94,50.97,49.9,50.37,92300.0,38.9329,38.9559,38.1381,38.4973,92300.0
2011-09-29 14:00:00,50.33,50.43,49.38,49.75,120700.0,38.4667,38.5432,37.7406,38.0234,120700.0
2011-09-29 14:30:00,49.73,49.91,49.5,49.7,109000.0,38.0081,38.1457,37.8324,37.9852,109000.0
2011-09-29 15:00:00,49.75,49.98,49.61,49.7,230500.0,38.0234,38.1992,37.9164,37.9852,230500.0
2011-09-29 15:30:00,49.74,49.97,49.67,49.78,398800.0,38.0158,38.1916,37.9623,38.0464,398800.0
2011-09-30 09:30:00,48.78,49.17,47.01,47.92,246200.0,37.2821,37.5801,35.9293,36.6248,246200.0
2011-09-30 10:00:00,48.03,48.68,47.94,47.94,153100.0,36.7089,37.2056,36.6401,36.6401,153100.0
2011-09-30 10:30:00,47.94,48.09,47.69,48.0,155900.0,36.6401,36.7547,36.449,36.6859,155900.0
2011-09-30 11:00:00,48.0,48.68,48.0,48.03,97700.0,36.6859,37.2056,36.6859,36.7089,97700.0
2011-09-30 11:30:00,48.06,48.59,48.06,48.28,98400.0,36.7318,37.1369,36.7318,36.8999,98400.0
2011-09-30 12:00:00,48.33,48.36,48.02,48.2,58900.0,36.9381,36.9611,36.7012,36.8388,58900.0
2011-09-30 12:30:00,48.17,48.42,47.98,48.03,81900.0,36.8159,37.0069,36.6706,36.7089,81900.0
2011-09-30 13:00:00,48.0,48.13,47.97,48.02,68700.0,36.6859,36.7853,36.663,36.7012,68700.0
2011-09-30 13:30:00,48.01,48.36,48.0,48.0,39800.0,36.6936,36.9611,36.6859,36.6859,39800.0
2011-09-30 14:00:00,48.0,48.14,47.57,47.79,143500.0,36.6859,36.7929,36.3573,36.5254,143500.0
2011-09-30 14:30:00,47.78,48.01,47.5,47.59,105400.0,36.5178,36.6936,36.3038,36.3726,105400.0
2011-09-30 15:00:00,47.58,47.85,46.9,46.9,104800.0,36.3649,36.5713,35.8452,35.8452,104800.0
2011-09-30 15:30:00,46.96,47.2,46.54,46.55,263400.0,35.8911,36.0745,35.5701,35.5777,263400.0
2011-10-03 09:30:00,46.56,47.0,45.25,45.85,190800.0,35.6654,36.0024,34.6619,35.1215,190800.0
2011-10-03 10:00:00,45.89,46.34,45.61,46.23,159000.0,35.1522,35.4969,34.9377,35.4126,159000.0
2011-10-03 10:30:00,46.2,46.9,45.9,46.87,84200.0,35.3896,35.9258,35.1598,35.9029,84200.0
2011-10-03 11:00:00,46.86,46.86,46.1,46.22,38500.0,35.8952,35.8952,35.313,35.405,38500.0
2011-10-03 11:30:00,46.2,46.52,46.02,46.07,38800.0,35.3896,35.6348,35.2518,35.2901,38800.0
2011-10-03 12:00:00,46.09,46.09,45.6,45.76,37100.0,35.3054,35.3054,34.93,35.0526,37100.0
2011-10-03 12:30:00,45.74,45.94,45.3,45.66,58200.0,35.0373,35.1905,34.7002,34.976,58200.0
2011-10-03 13:00:00,45.66,45.73,44.47,44.76,105300.0,34.976,35.0296,34.0644,34.2866,105300.0
2011-10-03 13:30:00,44.8,45.31,44.73,45.09,77800.0,34.3172,34.7079,34.2636,34.5394,77800.0
2011-10-03 14:00:00,45.14,45.18,44.47,44.53,89200.0,34.5777,34.6083,34.0644,34.1104,89200.0
2011-10-03 14:30:00,44.5,44.86,44.22,44.5,105100.0,34.0874,34.3632,33.8729,34.0874,105100.0
2011-10-03 15:00:00,44.46,44.75,44.4,44.5,197600.0,34.0568,34.2789,34.0108,34.0874,197600.0
2011-10-03 15:30:00,44.48,45.1,44.43,44.45,301800.0,34.0721,34.547,34.0338,34.0491,301800.0
2011-10-04 09:30:00,44.48,45.0,43.93,44.68,162900.0,34.0721,34.4704,33.6508,34.2253,162900.0
2011-10-04 10:00:00,44.82,45.07,44.11,45.03,112300.0,34.3325,34.5241,33.7887,34.4934,112300.0
2011-10-04 10:30:00,45.03,46.83,44.66,46.83,180000.0,34.4934,35.8722,34.21,35.8722,180000.0
2011-10-04 11:00:00,46.83,46.89,46.0,46.45,177500.0,35.8722,35.9182,35.2364,35.5811,177500.0
2011-10-04 11:30:00,46.43,46.62,45.75,46.62,55600.0,35.5658,35.7114,35.0449,35.7114,55600.0
2011-10-04 12:00:00,46.58,48.54,46.58,47.26,200700.0,35.6807,37.1821,35.6807,36.2016,200700.0
2011-10-04 12:30:00,47.35,47.84,46.96,47.01,52600.0,36.2706,36.6459,35.9718,36.0101,52600.0
2011-10-04 13:00:00,47.02,47.42,46.69,47.13,74100.0,36.0178,36.3242,35.765,36.102,74100.0
2011-10-04 13:30:00,47.06,47.06,46.29,46.31,52300.0,36.0484,36.0484,35.4586,35.4739,52300.0
2011-10-04 14:00:00,46.35,46.49,45.2,45.92,71700.0,35.5045,35.6118,34.6236,35.1752,71700.0
2011-10-04 14:30:00,45.92,46.72,45.37,45.54,62300.0,35.1752,35.788,34.7539,34.8841,62300.0
2011-10-04 15:00:00,45.49,46.6,45.35,46.6,110700.0,34.8458,35.696,34.7385,35.696,110700.0
2011-10-04 15:30:00,46.63,48.89,46.61,48.72,230400.0,35.719,37.4502,35.7037,37.32,230400.0
2011-10-05 09:30:00,48.91,48.91,47.56,48.53,96800.0,37.4655,37.4655,36.4314,37.1744,96800.0
2011-10-05 10:00:00,48.46,49.85,48.25,49.41,100600.0,37.1208,38.1856,36.96,37.8485,100600.0
2011-10-05 10:30:00,49.4,49.92,49.28,49.74,80000.0,37.8409,38.2392,37.749,38.1013,80000.0
2011-10-05 11:00:00,49.67,49.9,49.28,49.72,48400.0,38.0477,38.2239,37.749,38.086,48400.0
2011-10-05 11:30:00,49.72,49.99,49.36,49.57,45300.0,38.086,38.2928,37.8102,37.9711,45300.0
2011-10-05 12:00:00,49.65,49.78,48.75,48.75,63500.0,38.0324,38.132,37.343,37.343,63500.0
2011-10-05 12:30:00,48.79,48.79,48.36,48.6,34000.0,37.3736,37.3736,37.0442,37.2281,34000.0
2011-10-05 13:00:00,48.63,48.97,48.47,48.95,49800.0,37.251,37.5115,37.1285,37.4962,49800.0
2011-10-05 13:30:00,48.89,49.37,48.8,49.15,28500.0,37.4502,37.8179,37.3813,37.6494,28500.0
2011-10-05 14:00:00,49.2,49.32,48.61,48.84,36500.0,37.6877,37.7796,37.2357,37.4119,36500.0
2011-10-05 14:30:00,48.84,49.17,48.33,48.93,33700.0,37.4119,37.6647,37.0212,37.4808,33700.0
2011-10-05 15:00:00,48.93,49.2,48.65,49.0,54700.0,37.4808,37.6877,37.2664,37.5345,54700.0
2011-10-05 15:30:00,49.06,49.99,49.06,49.69,172600.0,37.5804,38.2928,37.5804,38.063,172600.0
2011-10-06 09:30:00,49.36,49.87,48.16,48.81,92300.0,37.8102,38.2009,36.891,37.3889,92300.0
2011-10-06 10:00:00,48.73,48.81,48.24,48.41,58400.0,37.3276,37.3889,36.9523,37.0825,58400.0
2011-10-06 10:30:00,48.35,48.72,47.82,48.28,88600.0,37.0366,37.32,36.6306,36.9829,88600.0
2011-10-06 11:00:00,48.32,48.78,48.2,48.46,30300.0,37.0136,37.3659,36.9217,37.1208,30300.0
2011-10-06 11:30:00,48.47,48.65,48.11,48.23,62200.0,37.1285,37.2664,36.8527,36.9446,62200.0
2011-10-06 12:00:00,48.26,48.27,47.66,47.85,100900.0,36.9676,36.9753,36.508,36.6536,100900.0
2011-10-06 12:30:00,47.92,48.25,47.51,47.79,99300.0,36.7072,36.96,36.3931,36.6076,99300.0
2011-10-06 13:00:00,47.82,48.0,47.5,47.62,52300.0,36.6306,36.7685,36.3855,36.4774,52300.0
2011-10-06 13:30:00,47.69,47.95,47.51,47.84,42800.0,36.531,36.7302,36.3931,36.6459,42800.0
2011-10-06 14:00:00,47.89,48.18,47.65,48.06,82400.0,36.6842,36.9063,36.5004,36.8144,82400.0
2011-10-06 14:30:00,48.03,48.23,47.83,48.16,35100.0,36.7914,36.9446,36.6382,36.891,35100.0
2011-10-06 15:00:00,48.17,48.4,47.97,48.21,78200.0,36.8987,37.0749,36.7455,36.9293,78200.0
2011-10-06 15:30:00,48.24,48.73,48.09,48.65,227800.0,36.9523,37.3276,36.8374,37.2664,227800.0
2011-10-07 09:30:00,48.92,49.5,47.53,47.8,75100.0,37.4732,37.9175,36.4084,36.6153,75100.0
2011-10-07 10:00:00,47.8,48.07,47.3,47.68,56400.0,36.6153,36.8221,36.2323,36.5233,56400.0
2011-10-07 10:30:00,47.78,48.18,46.79,46.9,57800.0,36.5999,36.9063,35.8416,35.9258,57800.0
2011-10-07 11:00:00,46.81,46.93,46.05,46.75,115100.0,35.8569,35.9488,35.2747,35.8109,115100.0
2011-10-07 11:30:00,46.8,47.28,46.73,47.23,60700.0,35.8492,36.2169,35.7956,36.1786,60700.0
2011-10-07 12:00:00,47.2,47.36,46.51,46.97,92600.0,36.1557,36.2782,35.6271,35.9795,92600.0
2011-10-07 12:30:00,47.0,47.16,46.74,46.88,37800.0,36.0024,36.125,35.8033,35.9105,37800.0
2011-10-07 13:00:00,46.91,47.15,46.76,46.98,34100.0,35.9335,36.1174,35.8186,35.9871,34100.0
2011-10-07 13:30:00,46.95,47.1,46.7,47.06,24200.0,35.9641,36.079,35.7726,36.0484,24200.0
2011-10-07 14:00:00,47.12,47.93,47.11,47.53,51100.0,36.0944,36.7148,36.0867,36.4084,51100.0
2011-10-07 14:30:00,47.58,48.13,47.58,47.91,60300.0,36.4467,36.868,36.4467,36.6995,60300.0
2011-10-07 15:00:00,47.85,48.26,47.76,47.91,76700.0,36.6536,36.9676,36.5846,36.6995,76700.0
2011-10-07 15:30:00,47.94,48.22,47.36,47.52,137300.0,36.7225,36.937,36.2782,36.4008,137300.0
2011-10-10 09:30:00,48.27,48.5,46.9,48.5,94300.0,36.9753,37.1515,35.9258,37.1515,94300.0
2011-10-10 10:00:00,48.53,49.45,48.34,48.52,75500.0,37.1744,37.8792,37.0289,37.1668,75500.0
2011-10-10 10:30:00,48.61,49.02,48.18,48.27,59000.0,37.2357,37.5498,36.9063,36.9753,59000.0
2011-10-10 11:00:00,48.28,48.5,47.84,48.12,61600.0,36.9829,37.1515,36.6459,36.8604,61600.0
2011-10-10 11:30:00,48.19,48.61,48.03,48.5,19700.0,36.914,37.2357,36.7914,37.1515,19700.0
2011-10-10 12:00:00,48.53,48.68,48.15,48.29,66100.0,37.1744,37.2893,36.8834,36.9906,66100.0
2011-10-10 12:30:00,48.26,48.34,47.94,48.26,34100.0,36.9676,37.0289,36.7225,36.9676,34100.0
2011-10-10 13:00:00,48.22,48.5,48.09,48.42,25700.0,36.937,37.1515,36.8374,37.0902,25700.0
2011-10-10 13:30:00,48.44,48.91,48.44,48.89,54500.0,37.1055,37.4655,37.1055,37.4502,54500.0
2011-10-10 14:00:00,48.88,49.28,48.66,49.19,52400.0,37.4425,37.749,37.274,37.68,52400.0
2011-10-10 14:30:00,49.23,49.24,48.97,48.99,38500.0,37.7106,37.7183,37.5115,37.5268,38500.0
2011-10-10 15:00:00,48.98,49.05,48.05,48.15,44800.0,37.5191,37.5728,36.8068,36.8834,44800.0
2011-10-10 15:30:00,48.13,48.93,47.84,48.84,135400.0,36.868,37.4808,36.6459,37.4119,135400.0
2011-10-11 09:30:00,48.37,48.65,48.07,48.51,37300.0,37.0519,37.2664,36.8221,37.1591,37300.0
2011-10-11 10:00:00,48.5,49.08,48.46,48.7,44000.0,37.1515,37.5957,37.1208,37.3047,44000.0
2011-10-11 10:30:00,48.78,48.85,48.39,48.54,77300.0,37.3659,37.4196,37.0672,37.1821,77300.0
2011-10-11 11:00:00,48.53,48.54,47.69,47.9,57300.0,37.1744,37.1821,36.531,36.6919,57300.0
2011-10-11 11:30:00,47.93,48.25,47.52,47.62,28200.0,36.7148,36.96,36.4008,36.4774,28200.0
2011-10-11 12:00:00,47.59,47.95,47.56,47.62,21900.0,36.4544,36.7302,36.4314,36.4774,21900.0
2011-10-11 12:30:00,47.65,47.72,47.21,47.33,47400.0,36.5004,36.554,36.1633,36.2552,47400.0
2011-10-11 13:00:00,47.37,47.63,47.19,47.51,56600.0,36.2859,36.485,36.148,36.3931,56600.0
2011-10-11 13:30:00,47.54,51.63,47.5,51.1,917600.0,36.4161,39.5491,36.3855,39.1431,917600.0
2011-10-11 14:00:00,51.1,52.6,50.82,50.88,564100.0,39.1431,40.2921,38.9286,38.9746,564100.0
2011-10-11 14:30:00,50.87,51.55,50.22,51.11,248600.0,38.9669,39.4878,38.469,39.1507,248600.0
2011-10-11 15:00:00,51.16,52.25,51.14,51.61,251400.0,39.189,40.024,39.1737,39.5338,251400.0
2011-10-11 15:30:00,51.68,52.57,51.61,52.06,293100.0,39.5874,40.2691,39.5338,39.8785,293100.0
2011-10-12 09:30:00,51.71,52.09,50.62,51.26,220700.0,39.6104,39.9014,38.7754,39.2656,220700.0
2011-10-12 10:00:00,51.22,51.22,50.12,50.26,185400.0,39.235,39.235,38.3924,38.4996,185400.0
2011-10-12 10:30:00,50.29,51.25,49.51,49.51,135300.0,38.5226,39.258,37.9251,37.9251,135300.0
2011-10-12 11:00:00,49.56,50.02,49.14,49.51,123900.0,37.9634,38.3158,37.6417,37.9251,123900.0
2011-10-12 11:30:00,49.46,50.1,48.13,48.45,210700.0,37.8868,38.3771,36.868,37.1132,210700.0
2011-10-12 12:00:00,48.46,49.32,48.32,49.3,85000.0,37.1208,37.7796,37.0136,37.7643,85000.0
2011-10-12 12:30:00,49.3,49.3,48.55,48.62,82100.0,37.7643,37.7643,37.1898,37.2434,82100.0
2011-10-12 13:00:00,48.6,49.0,48.41,48.5,45600.0,37.2281,37.5345,37.0825,37.1515,45600.0
2011-10-12 13:30:00,48.5,48.99,48.49,48.7,60100.0,37.1515,37.5268,37.1438,37.3047,60100.0
2011-10-12 14:00:00,48.72,48.9,48.31,48.69,112600.0,37.32,37.4579,37.0059,37.297,112600.0
2011-10-12 14:30:00,48.64,48.71,47.89,48.01,91900.0,37.2587,37.3123,36.6842,36.7761,91900.0
2011-10-12 15:00:00,48.02,48.74,48.02,48.68,87500.0,36.7838,37.3353,36.7838,37.2893,87500.0
2011-10-12 15:30:00,48.7,48.9,48.32,48.48,268300.0,37.3047,37.4579,37.0136,37.1361,268300.0
2011-10-13 09:30:00,48.02,48.75,47.69,47.85,89200.0,36.7838,37.343,36.531,36.6536,89200.0
2011-10-13 10:00:00,47.94,49.64,47.8,49.11,160400.0,36.7225,38.0247,36.6153,37.6187,160400.0
2011-10-13 10:30:00,48.96,49.02,48.0,48.0,56600.0,37.5038,37.5498,36.7685,36.7685,56600.0
2011-10-13 11:00:00,47.93,48.6,47.8,47.98,45900.0,36.7148,37.2281,36.6153,36.7531,45900.0
2011-10-13 11:30:00,48.18,48.67,48.04,48.42,37900.0,36.9063,37.2817,36.7991,37.0902,37900.0
2011-10-13 12:00:00,48.4,48.62,48.06,48.15,18600.0,37.0749,37.2434,36.8144,36.8834,18600.0
2011-10-13 12:30:00,48.12,48.41,48.02,48.25,21200.0,36.8604,37.0825,36.7838,36.96,21200.0
2011-10-13 13:00:00,48.29,48.67,48.2,48.45,28000.0,36.9906,37.2817,36.9217,37.1132,28000.0
2011-10-13 13:30:00,48.43,49.09,48.43,48.82,44300.0,37.0978,37.6034,37.0978,37.3966,44300.0
2011-10-13 14:00:00,48.85,49.06,48.58,48.7,41100.0,37.4196,37.5804,37.2127,37.3047,41100.0
2011-10-13 14:30:00,48.69,49.17,48.69,48.88,51000.0,37.297,37.6647,37.297,37.4425,51000.0
2011-10-13 15:00:00,48.88,49.25,48.81,48.83,87100.0,37.4425,37.726,37.3889,37.4042,87100.0
2011-10-13 15:30:00,48.83,49.26,48.45,49.0,190400.0,37.4042,37.7336,37.1132,37.5345,190400.0
2011-10-14 09:30:00,49.37,49.43,48.01,48.34,85100.0,37.8179,37.8639,36.7761,37.0289,85100.0
2011-10-14 10:00:00,48.48,48.75,48.34,48.41,67200.0,37.1361,37.343,37.0289,37.0825,67200.0
2011-10-14 10:30:00,48.31,48.61,48.05,48.38,75800.0,37.0059,37.2357,36.8068,37.0595,75800.0
2011-10-14 11:00:00,48.43,48.53,47.52,47.63,50200.0,37.0978,37.1744,36.4008,36.485,50200.0
2011-10-14 11:30:00,47.62,47.89,47.52,47.75,56800.0,36.4774,36.6842,36.4008,36.577,56800.0
2011-10-14 12:00:00,47.77,47.86,47.6,47.82,48700.0,36.5923,36.6612,36.4621,36.6306,48700.0
2011-10-14 12:30:00,47.76,47.86,47.31,47.32,55700.0,36.5846,36.6612,36.2399,36.2476,55700.0
2011-10-14 13:00:00,47.35,47.97,47.27,47.84,42800.0,36.2706,36.7455,36.2093,36.6459,42800.0
2011-10-14 13:30:00,47.81,48.35,47.69,48.25,67100.0,36.6229,37.0366,36.531,36.96,67100.0
2011-10-14 14:00:00,48.26,48.59,48.12,48.44,62800.0,36.9676,37.2204,36.8604,37.1055,62800.0
2011-10-14 14:30:00,48.39,48.88,48.33,48.88,27800.0,37.0672,37.4425,37.0212,37.4425,27800.0
2011-10-14 15:00:00,48.9,49.0,48.67,48.92,53600.0,37.4579,37.5345,37.2817,37.4732,53600.0
2011-10-14 15:30:00,48.94,49.18,48.71,49.09,153400.0,37.4885,37.6723,37.3123,37.6034,153400.0
2011-10-17 09:30:00,48.8,48.8,47.14,47.3,95600.0,37.3813,37.3813,36.1097,36.2323,95600.0
2011-10-17 10:00:00,47.24,47.36,46.75,47.0,115800.0,36.1863,36.2782,35.8109,36.0024,115800.0
2011-10-17 10:30:00,47.0,47.54,46.97,47.28,65300.0,36.0024,36.4161,35.9795,36.2169,65300.0
2011-10-17 11:00:00,47.31,47.52,47.06,47.5,46700.0,36.2399,36.4008,36.0484,36.3855,46700.0
2011-10-17 11:30:00,47.47,47.71,46.76,46.76,56100.0,36.3625,36.5463,35.8186,35.8186,56100.0
2011-10-17 12:00:00,46.77,46.85,46.56,46.73,44900.0,35.8263,35.8875,35.6654,35.7956,44900.0
2011-10-17 12:30:00,46.73,46.82,46.17,46.32,53800.0,35.7956,35.8646,35.3667,35.4816,53800.0
2011-10-17 13:00:00,46.32,46.34,46.01,46.26,34500.0,35.4816,35.4969,35.2441,35.4356,34500.0
2011-10-17 13:30:00,46.21,46.34,46.03,46.34,39800.0,35.3973,35.4969,35.2594,35.4969,39800.0
2011-10-17 14:00:00,46.23,46.49,46.19,46.29,42700.0,35.4126,35.6118,35.382,35.4586,42700.0
2011-10-17 14:30:00,46.25,46.72,46.16,46.68,72200.0,35.4279,35.788,35.359,35.7573,72200.0
2011-10-17 15:00:00,46.66,47.0,46.58,46.7,46600.0,35.742,36.0024,35.6807,35.7726,46600.0
2011-10-17 15:30:00,46.72,46.87,46.08,46.14,138600.0,35.788,35.9029,35.2977,35.3437,138600.0
2011-10-18 09:30:00,46.36,46.92,45.15,45.39,62500.0,35.5122,35.9412,34.5853,34.7692,62500.0
2011-10-18 10:00:00,45.43,46.65,45.33,46.65,81200.0,34.7998,35.7343,34.7232,35.7343,81200.0
2011-10-18 10:30:00,46.63,47.4,46.37,46.5,68000.0,35.719,36.3089,35.5199,35.6194,68000.0
2011-10-18 11:00:00,46.41,46.56,46.25,46.34,15600.0,35.5505,35.6654,35.4279,35.4969,15600.0
2011-10-18 11:30:00,46.3,47.16,46.3,47.0,19000.0,35.4662,36.125,35.4662,36.0024,19000.0
2011-10-18 12:00:00,47.01,47.16,46.34,46.56,26700.0,36.0101,36.125,35.4969,35.6654,26700.0
2011-10-18 12:30:00,46.5,47.0,46.5,47.0,20800.0,35.6194,36.0024,35.6194,36.0024,20800.0
2011-10-18 13:00:00,47.0,47.13,46.57,47.0,59700.0,36.0024,36.102,35.6731,36.0024,59700.0
2011-10-18 13:30:00,46.96,47.0,46.8,47.0,18700.0,35.9718,36.0024,35.8492,36.0024,18700.0
2011-10-18 14:00:00,46.97,47.38,46.95,47.23,45200.0,35.9795,36.2935,35.9641,36.1786,45200.0
2011-10-18 14:30:00,47.26,47.4,47.14,47.35,31600.0,36.2016,36.3089,36.1097,36.2706,31600.0
2011-10-18 15:00:00,47.36,48.2,47.36,47.65,90700.0,36.2782,36.9217,36.2782,36.5004,90700.0
2011-10-18 15:30:00,47.67,47.92,47.47,47.76,142000.0,36.5157,36.7072,36.3625,36.5846,142000.0
2011-10-19 09:30:00,47.5,47.77,46.3,46.86,60000.0,36.3855,36.5923,35.4662,35.8952,60000.0
2011-10-19 10:00:00,46.81,47.44,46.36,47.38,56700.0,35.8569,36.3395,35.5122,36.2935,56700.0
2011-10-19 10:30:00,47.4,47.57,47.07,47.21,35100.0,36.3089,36.4391,36.0561,36.1633,35100.0
2011-10-19 11:00:00,47.13,47.38,46.72,46.86,67400.0,36.102,36.2935,35.788,35.8952,67400.0
2011-10-19 11:30:00,46.86,47.35,46.86,47.0,48000.0,35.8952,36.2706,35.8952,36.0024,48000.0
2011-10-19 12:00:00,47.0,47.21,46.98,47.18,11700.0,36.0024,36.1633,35.9871,36.1403,11700.0
2011-10-19 12:30:00,47.05,47.18,47.0,47.11,5700.0,36.0407,36.1403,36.0024,36.0867,5700.0
2011-10-19 13:00:00,47.11,47.21,47.0,47.09,16800.0,36.0867,36.1633,36.0024,36.0714,16800.0
2011-10-19 13:30:00,47.08,47.1,46.71,47.0,31900.0,36.0637,36.079,35.7803,36.0024,31900.0
2011-10-19 14:00:00,47.0,47.03,46.12,46.13,41300.0,36.0024,36.0254,35.3284,35.336,41300.0
2011-10-19 14:30:00,46.12,46.4,46.01,46.14,37300.0,35.3284,35.5428,35.2441,35.3437,37300.0
2011-10-19 15:00:00,46.11,46.31,46.0,46.11,32800.0,35.3207,35.4739,35.2364,35.3207,32800.0
2011-10-19 15:30:00,46.07,46.17,45.38,45.63,143200.0,35.2901,35.3667,34.7615,34.953,143200.0
2011-10-20 09:30:00,45.35,45.78,44.55,45.13,84700.0,34.7385,35.0679,34.1257,34.57,84700.0
2011-10-20 10:00:00,45.25,49.51,45.11,47.72,511000.0,34.6619,37.9251,34.5547,36.554,511000.0
2011-10-20 10:30:00,47.71,48.99,46.77,48.66,251800.0,36.5463,37.5268,35.8263,37.274,251800.0
2011-10-20 11:00:00,48.56,48.77,47.21,47.83,89300.0,37.1974,37.3583,36.1633,36.6382,89300.0
2011-10-20 11:30:00,47.79,48.22,46.91,47.01,73900.0,36.6076,36.937,35.9335,36.0101,73900.0
2011-10-20 12:00:00,47.02,47.25,46.26,47.15,45700.0,36.0178,36.194,35.4356,36.1174,45700.0
2011-10-20 12:30:00,47.1,47.44,46.78,46.96,25600.0,36.079,36.3395,35.8339,35.9718,25600.0
2011-10-20 13:00:00,46.93,47.92,46.89,47.55,42800.0,35.9488,36.7072,35.9182,36.4238,42800.0
2011-10-20 13:30:00,47.49,47.7,47.25,47.6,40100.0,36.3778,36.5387,36.194,36.4621,40100.0
2011-10-20 14:00:00,47.63,47.76,47.45,47.51,54400.0,36.485,36.5846,36.3472,36.3931,54400.0
2011-10-20 14:30:00,47.56,47.9,47.34,47.69,91700.0,36.4314,36.6919,36.2629,36.531,91700.0
2011-10-20 15:00:00,47.69,48.47,47.48,48.03,123500.0,36.531,37.1285,36.3701,36.7914,123500.0
2011-10-20 15:30:00,48.04,48.29,47.95,48.11,194800.0,36.7991,36.9906,36.7302,36.8527,194800.0
2011-10-21 09:30:00,48.63,49.01,47.75,48.38,142600.0,37.251,37.5421,36.577,37.0595,142600.0
2011-10-21 10:00:00,48.3,48.52,48.2,48.42,40900.0,36.9983,37.1668,36.9217,37.0902,40900.0
2011-10-21 10:30:00,48.42,48.74,48.32,48.51,58900.0,37.0902,37.3353,37.0136,37.1591,58900.0
2011-10-21 11:00:00,48.51,48.73,48.41,48.47,42900.0,37.1591,37.3276,37.0825,37.1285,42900.0
2011-10-21 11:30:00,48.47,48.49,48.0,48.01,53800.0,37.1285,37.1438,36.7685,36.7761,53800.0
2011-10-21 12:00:00,48.0,48.07,47.42,47.49,70400.0,36.7685,36.8221,36.3242,36.3778,70400.0
2011-10-21 12:30:00,47.45,47.57,47.09,47.09,50100.0,36.3472,36.4391,36.0714,36.0714,50100.0
2011-10-21 13:00:00,47.15,47.21,46.7,47.03,65600.0,36.1174,36.1633,35.7726,36.0254,65600.0
2011-10-21 13:30:00,46.92,47.04,46.74,46.97,33300.0,35.9412,36.0331,35.8033,35.9795,33300.0
2011-10-21 14:00:00,46.96,47.38,46.88,47.03,37900.0,35.9718,36.2935,35.9105,36.0254,37900.0
2011-10-21 14:30:00,47.08,47.33,46.96,47.25,65000.0,36.0637,36.2552,35.9718,36.194,65000.0
2011-10-21 15:00:00,47.24,47.42,47.12,47.33,52400.0,36.1863,36.3242,36.0944,36.2552,52400.0
2011-10-21 15:30:00,47.34,47.7,46.98,47.65,161100.0,36.2629,36.5387,35.9871,36.5004,161100.0
2011-10-24 09:30:00,47.74,48.85,47.35,48.04,113700.0,36.5693,37.4196,36.2706,36.7991,113700.0
2011-10-24 10:00:00,48.13,48.26,47.36,48.17,96000.0,36.868,36.9676,36.2782,36.8987,96000.0
2011-10-24 10:30:00,48.16,48.34,47.95,48.3,68600.0,36.891,37.0289,36.7302,36.9983,68600.0
2011-10-24 11:00:00,48.33,48.48,48.11,48.45,42100.0,37.0212,37.1361,36.8527,37.1132,42100.0
2011-10-24 11:30:00,48.45,49.02,48.42,48.75,73200.0,37.1132,37.5498,37.0902,37.343,73200.0
2011-10-24 12:00:00,48.71,48.98,48.58,48.98,34000.0,37.3123,37.5191,37.2127,37.5191,34000.0
2011-10-24 12:30:00,48.92,50.0,48.51,49.73,172500.0,37.4732,38.3005,37.1591,38.0937,172500.0
2011-10-24 13:00:00,49.83,51.04,49.21,50.39,325700.0,38.1703,39.0971,37.6953,38.5992,325700.0
2011-10-24 13:30:00,50.31,50.4,49.36,49.36,85900.0,38.5379,38.6069,37.8102,37.8102,85900.0
2011-10-24 14:00:00,49.39,49.67,49.14,49.59,81400.0,37.8332,38.0477,37.6417,37.9864,81400.0
2011-10-24 14:30:00,49.59,49.59,49.0,49.18,51600.0,37.9864,37.9864,37.5345,37.6723,51600.0
2011-10-24 15:00:00,49.22,49.47,48.97,49.09,57200.0,37.703,37.8945,37.5115,37.6034,57200.0
2011-10-24 15:30:00,49.16,49.43,49.0,49.28,108100.0,37.657,37.8639,37.5345,37.749,108100.0
2011-10-25 09:30:00,49.19,49.28,47.65,48.64,96500.0,37.68,37.749,36.5004,37.2587,96500.0
2011-10-25 10:00:00,48.64,48.77,48.19,48.51,30200.0,37.2587,37.3583,36.914,37.1591,30200.0
2011-10-25 10:30:00,48.54,48.64,47.9,47.96,87500.0,37.1821,37.2587,36.6919,36.7378,87500.0
2011-10-25 11:00:00,48.03,48.17,47.86,48.13,52900.0,36.7914,36.8987,36.6612,36.868,52900.0
2011-10-25 11:30:00,48.04,48.28,47.86,48.05,44000.0,36.7991,36.9829,36.6612,36.8068,44000.0
2011-10-25 12:00:00,48.06,48.3,47.83,48.09,28300.0,36.8144,36.9983,36.6382,36.8374,28300.0
2011-10-25 12:30:00,47.99,48.1,47.75,47.96,21500.0,36.7608,36.8451,36.577,36.7378,21500.0
2011-10-25 13:00:00,47.97,48.17,47.97,48.08,9100.0,36.7455,36.8987,36.7455,36.8297,9100.0
2011-10-25 13:30:00,48.05,48.17,47.87,47.97,42500.0,36.8068,36.8987,36.6689,36.7455,42500.0
2011-10-25 14:00:00,47.95,48.02,47.54,47.66,39000.0,36.7302,36.7838,36.4161,36.508,39000.0
2011-10-25 14:30:00,47.65,47.78,47.5,47.78,36100.0,36.5004,36.5999,36.3855,36.5999,36100.0
2011-10-25 15:00:00,47.82,48.44,47.19,47.37,141400.0,36.6306,37.1055,36.148,36.2859,141400.0
2011-10-25 15:30:00,47.41,47.62,47.08,47.25,101200.0,36.3165,36.4774,36.0637,36.194,101200.0
2011-10-26 09:30:00,48.44,48.46,47.7,47.91,54100.0,37.1055,37.1208,36.5387,36.6995,54100.0
2011-10-26 10:00:00,47.86,47.92,46.81,46.88,64100.0,36.6612,36.7072,35.8569,35.9105,64100.0
2011-10-26 10:30:00,46.82,46.82,46.04,46.15,65600.0,35.8646,35.8646,35.2671,35.3513,65600.0
2011-10-26 11:00:00,46.15,46.78,46.13,46.74,52800.0,35.3513,35.8339,35.336,35.8033,52800.0
2011-10-26 11:30:00,46.74,47.37,46.71,47.26,38900.0,35.8033,36.2859,35.7803,36.2016,38900.0
2011-10-26 12:00:00,47.29,47.54,47.17,47.52,35100.0,36.2246,36.4161,36.1327,36.4008,35100.0
2011-10-26 12:30:00,47.49,47.49,47.25,47.27,51900.0,36.3778,36.3778,36.194,36.2093,51900.0
2011-10-26 13:00:00,47.3,47.3,47.01,47.25,24200.0,36.2323,36.2323,36.0101,36.194,24200.0
2011-10-26 13:30:00,47.27,47.65,44.0,45.25,725200.0,36.2093,36.5004,33.7044,34.6619,725200.0
2011-10-26 14:00:00,45.27,45.51,44.36,44.51,359000.0,34.6773,34.8611,33.9802,34.0951,359000.0
2011-10-26 14:30:00,44.49,45.26,44.46,44.98,191800.0,34.0798,34.6696,34.0568,34.4551,191800.0
2011-10-26 15:00:00,44.96,45.4,44.79,45.27,180400.0,34.4398,34.7768,34.3096,34.6773,180400.0
2011-10-26 15:30:00,45.26,45.56,44.84,45.11,302700.0,34.6696,34.8994,34.3479,34.5547,302700.0
2011-10-27 09:30:00,48.0,48.0,45.0,46.7,354400.0,36.7685,36.7685,34.4704,35.7726,354400.0
2011-10-27 10:00:00,46.65,46.75,44.77,45.15,203800.0,35.7343,35.8109,34.2942,34.5853,203800.0
2011-10-27 10:30:00,45.23,45.43,44.8,44.91,119800.0,34.6466,34.7998,34.3172,34.4015,119800.0
2011-10-27 11:00:00,44.92,45.05,44.2,44.22,249100.0,34.4091,34.5087,33.8576,33.8729,249100.0
2011-10-27 11:30:00,44.21,45.31,43.75,45.3,313300.0,33.8653,34.7079,33.5129,34.7002,313300.0
2011-10-27 12:00:00,45.24,45.5,44.33,44.66,138000.0,34.6543,34.8534,33.9572,34.21,138000.0
2011-10-27 12:30:00,44.68,44.89,43.99,44.16,136600.0,34.2253,34.3862,33.6968,33.827,136600.0
2011-10-27 13:00:00,44.16,44.46,44.15,44.23,79900.0,33.827,34.0568,33.8193,33.8806,79900.0
2011-10-27 13:30:00,44.27,44.5,44.15,44.34,113200.0,33.9112,34.0874,33.8193,33.9649,113200.0
2011-10-27 14:00:00,44.36,44.48,44.02,44.27,97100.0,33.9802,34.0721,33.7197,33.9112,97100.0
2011-10-27 14:30:00,44.27,44.43,44.21,44.26,91900.0,33.9112,34.0338,33.8653,33.9036,91900.0
2011-10-27 15:00:00,44.27,44.58,44.22,44.38,146500.0,33.9112,34.1487,33.8729,33.9955,146500.0
2011-10-27 15:30:00,44.38,44.45,44.0,44.15,316900.0,33.9955,34.0491,33.7044,33.8193,316900.0
2011-10-28 09:30:00,44.0,44.74,43.62,44.13,268200.0,33.7044,34.2713,33.4133,33.804,268200.0
2011-10-28 10:00:00,44.13,44.29,43.88,44.06,151800.0,33.804,33.9266,33.6125,33.7504,151800.0
2011-10-28 10:30:00,44.02,44.68,43.98,44.6,71700.0,33.7197,34.2253,33.6891,34.164,71700.0
2011-10-28 11:00:00,44.61,45.3,44.49,44.97,133200.0,34.1717,34.7002,34.0798,34.4474,133200.0
2011-10-28 11:30:00,45.0,45.0,44.19,44.31,48700.0,34.4704,34.4704,33.85,33.9419,48700.0
2011-10-28 12:00:00,44.33,44.47,44.0,44.01,73500.0,33.9572,34.0644,33.7044,33.7121,73500.0
2011-10-28 12:30:00,44.01,44.3,44.0,44.0,93100.0,33.7121,33.9342,33.7044,33.7044,93100.0
2011-10-28 13:00:00,44.02,44.41,43.95,44.4,58600.0,33.7197,34.0185,33.6661,34.0108,58600.0
2011-10-28 13:30:00,44.37,44.37,43.75,44.16,128600.0,33.9878,33.9878,33.5129,33.827,128600.0
2011-10-28 14:00:00,44.21,44.56,44.15,44.5,68600.0,33.8653,34.1334,33.8193,34.0874,68600.0
2011-10-28 14:30:00,44.53,45.04,44.49,44.71,137200.0,34.1104,34.5011,34.0798,34.2483,137200.0
2011-10-28 15:00:00,44.78,45.15,44.74,45.01,111000.0,34.3019,34.5853,34.2713,34.4781,111000.0
2011-10-28 15:30:00,45.01,45.29,44.95,45.13,188500.0,34.4781,34.6926,34.4321,34.57,188500.0
2011-10-31 09:30:00,44.21,44.93,43.51,44.03,154200.0,33.8653,34.4168,33.3291,33.7274,154200.0
2011-10-31 10:00:00,44.03,44.35,43.95,44.31,85500.0,33.7274,33.9725,33.6661,33.9419,85500.0
2011-10-31 10:30:00,44.32,44.56,43.96,44.2,70400.0,33.9495,34.1334,33.6738,33.8576,70400.0
2011-10-31 11:00:00,44.2,44.29,44.0,44.01,42100.0,33.8576,33.9266,33.7044,33.7121,42100.0
2011-10-31 11:30:00,44.01,44.21,43.96,44.0,46700.0,33.7121,33.8653,33.6738,33.7044,46700.0
2011-10-31 12:00:00,44.0,44.09,43.96,44.0,69000.0,33.7044,33.7734,33.6738,33.7044,69000.0
2011-10-31 12:30:00,43.99,44.22,43.84,44.0,54300.0,33.6968,33.8729,33.5819,33.7044,54300.0
2011-10-31 13:00:00,44.01,44.19,44.01,44.07,42600.0,33.7121,33.85,33.7121,33.758,42600.0
2011-10-31 13:30:00,44.09,44.26,44.07,44.17,36200.0,33.7734,33.9036,33.758,33.8346,36200.0
2011-10-31 14:00:00,44.19,44.28,44.05,44.08,33000.0,33.85,33.9189,33.7427,33.7657,33000.0
2011-10-31 14:30:00,44.09,44.11,43.94,44.0,61100.0,33.7734,33.7887,33.6585,33.7044,61100.0
2011-10-31 15:00:00,44.0,44.05,43.55,43.55,103000.0,33.7044,33.7427,33.3597,33.3597,103000.0
2011-10-31 15:30:00,43.53,43.87,43.37,43.46,200800.0,33.3444,33.6048,33.2218,33.2908,200800.0
2011-11-01 09:30:00,42.24,44.44,41.52,43.46,232400.0,32.3562,34.0415,31.8047,33.2908,232400.0
2011-11-01 10:00:00,43.5,44.21,43.13,44.04,116200.0,33.3214,33.8653,33.038,33.7351,116200.0
2011-11-01 10:30:00,44.01,44.38,43.92,43.98,75600.0,33.7121,33.9955,33.6431,33.6891,75600.0
2011-11-01 11:00:00,43.98,44.12,43.57,43.72,41400.0,33.6891,33.7963,33.375,33.4899,41400.0
2011-11-01 11:30:00,43.72,43.83,43.14,43.54,61400.0,33.4899,33.5742,33.0457,33.3521,61400.0
2011-11-01 12:00:00,43.47,43.76,43.12,43.15,31000.0,33.2984,33.5206,33.0303,33.0533,31000.0
2011-11-01 12:30:00,43.15,43.39,43.05,43.15,70400.0,33.0533,33.2372,32.9767,33.0533,70400.0
2011-11-01 13:00:00,43.16,43.93,43.13,43.76,49500.0,33.061,33.6508,33.038,33.5206,49500.0
2011-11-01 13:30:00,43.85,44.1,43.57,43.62,49400.0,33.5895,33.781,33.375,33.4133,49400.0
2011-11-01 14:00:00,43.61,43.96,43.51,43.81,51500.0,33.4057,33.6738,33.3291,33.5589,51500.0
2011-11-01 14:30:00,43.81,44.15,43.77,44.02,103400.0,33.5589,33.8193,33.5282,33.7197,103400.0
2011-11-01 15:00:00,44.09,44.1,43.57,43.76,132400.0,33.7734,33.781,33.375,33.5206,132400.0
2011-11-01 15:30:00,43.69,43.89,43.3,43.49,177400.0,33.467,33.6202,33.1682,33.3138,177400.0
2011-11-02 09:30:00,43.88,44.08,42.72,42.92,107600.0,33.6125,33.7657,32.7239,32.8771,107600.0
2011-11-02 10:00:00,42.91,43.04,42.56,42.85,77300.0,32.8695,32.9691,32.6014,32.8235,77300.0
2011-11-02 10:30:00,42.8,43.54,42.66,43.45,52800.0,32.7852,33.3521,32.678,33.2831,52800.0
2011-11-02 11:00:00,43.44,43.97,43.4,43.58,64500.0,33.2755,33.6814,33.2448,33.3827,64500.0
2011-11-02 11:30:00,43.62,43.98,43.58,43.76,37800.0,33.4133,33.6891,33.3827,33.5206,37800.0
2011-11-02 12:00:00,43.77,43.88,43.35,43.52,24600.0,33.5282,33.6125,33.2065,33.3367,24600.0
2011-11-02 12:30:00,43.48,43.77,43.32,43.5,45200.0,33.3061,33.5282,33.1835,33.3214,45200.0
2011-11-02 13:00:00,43.48,43.55,43.25,43.35,52400.0,33.3061,33.3597,33.1299,33.2065,52400.0
2011-11-02 13:30:00,43.36,43.55,43.31,43.49,29500.0,33.2142,33.3597,33.1759,33.3138,29500.0
2011-11-02 14:00:00,43.46,43.52,43.18,43.36,63600.0,33.2908,33.3367,33.0763,33.2142,63600.0
2011-11-02 14:30:00,43.35,43.72,43.33,43.64,35500.0,33.2065,33.4899,33.1912,33.4287,35500.0
2011-11-02 15:00:00,43.64,43.92,43.55,43.76,54000.0,33.4287,33.6431,33.3597,33.5206,54000.0
2011-11-02 15:30:00,43.75,43.92,43.65,43.85,205400.0,33.5129,33.6431,33.4363,33.5895,205400.0
2011-11-03 09:30:00,44.79,44.97,43.5,43.93,54300.0,34.3096,34.4474,33.3214,33.6508,54300.0
2011-11-03 10:00:00,43.84,44.31,42.58,44.31,216000.0,33.5819,33.9419,32.6167,33.9419,216000.0
2011-11-03 10:30:00,44.31,44.62,44.25,44.52,42000.0,33.9419,34.1793,33.8959,34.1027,42000.0
2011-11-03 11:00:00,44.51,44.91,44.25,44.75,53100.0,34.0951,34.4015,33.8959,34.2789,53100.0
2011-11-03 11:30:00,44.76,45.18,44.73,44.85,58400.0,34.2866,34.6083,34.2636,34.3555,58400.0
2011-11-03 12:00:00,44.85,44.85,44.43,44.68,34700.0,34.3555,34.3555,34.0338,34.2253,34700.0
2011-11-03 12:30:00,44.65,44.91,44.43,44.76,24400.0,34.2023,34.4015,34.0338,34.2866,24400.0
2011-11-03 13:00:00,44.76,45.02,44.75,44.88,36300.0,34.2866,34.4857,34.2789,34.3785,36300.0
2011-11-03 13:30:00,44.88,45.2,44.84,44.84,29100.0,34.3785,34.6236,34.3479,34.3479,29100.0
2011-11-03 14:00:00,44.87,45.05,44.76,44.81,39600.0,34.3708,34.5087,34.2866,34.3249,39600.0
2011-11-03 14:30:00,44.83,44.94,44.71,44.82,48700.0,34.3402,34.4245,34.2483,34.3325,48700.0
2011-11-03 15:00:00,44.79,45.02,44.77,44.86,37100.0,34.3096,34.4857,34.2942,34.3632,37100.0
2011-11-03 15:30:00,44.87,45.02,44.69,44.86,101100.0,34.3708,34.4857,34.233,34.3632,101100.0
2011-11-04 09:30:00,44.54,44.99,44.28,44.63,52400.0,34.1181,34.4628,33.9189,34.187,52400.0
2011-11-04 10:00:00,44.6,45.41,44.6,44.93,64100.0,34.164,34.7845,34.164,34.4168,64100.0
2011-11-04 10:30:00,44.91,45.3,44.59,45.25,28900.0,34.4015,34.7002,34.1564,34.6619,28900.0
2011-11-04 11:00:00,45.27,46.28,45.12,45.28,144400.0,34.6773,35.4509,34.5624,34.6849,144400.0
2011-11-04 11:30:00,45.28,45.4,45.05,45.27,48700.0,34.6849,34.7768,34.5087,34.6773,48700.0
2011-11-04 12:00:00,45.28,45.5,45.27,45.43,58100.0,34.6849,34.8534,34.6773,34.7998,58100.0
2011-11-04 12:30:00,45.41,45.46,45.0,45.11,36800.0,34.7845,34.8228,34.4704,34.5547,36800.0
2011-11-04 13:00:00,45.15,45.45,45.05,45.25,29300.0,34.5853,34.8151,34.5087,34.6619,29300.0
2011-11-04 13:30:00,45.25,45.5,45.15,45.27,42900.0,34.6619,34.8534,34.5853,34.6773,42900.0
2011-11-04 14:00:00,45.28,45.43,45.13,45.37,17700.0,34.6849,34.7998,34.57,34.7539,17700.0
2011-11-04 14:30:00,45.36,45.36,45.16,45.33,23200.0,34.7462,34.7462,34.593,34.7232,23200.0
2011-11-04 15:00:00,45.29,45.33,45.04,45.09,53500.0,34.6926,34.7232,34.5011,34.5394,53500.0
2011-11-04 15:30:00,45.06,45.32,44.99,45.25,256200.0,34.5164,34.7156,34.4628,34.6619,256200.0
2011-11-07 09:30:00,45.3,45.52,44.75,45.06,93200.0,34.7002,34.8688,34.2789,34.5164,93200.0
2011-11-07 10:00:00,45.06,45.06,44.15,44.45,91700.0,34.5164,34.5164,33.8193,34.0491,91700.0
2011-11-07 10:30:00,44.39,44.39,43.68,43.89,61100.0,34.0032,34.0032,33.4593,33.6202,61100.0
2011-11-07 11:00:00,43.81,44.13,43.7,43.7,38100.0,33.5589,33.804,33.4746,33.4746,38100.0
2011-11-07 11:30:00,43.7,44.09,43.66,43.99,57600.0,33.4746,33.7734,33.444,33.6968,57600.0
2011-11-07 12:00:00,43.94,44.31,43.67,43.72,29000.0,33.6585,33.9419,33.4516,33.4899,29000.0
2011-11-07 12:30:00,43.69,43.8,43.55,43.7,55500.0,33.467,33.5512,33.3597,33.4746,55500.0
2011-11-07 13:00:00,43.7,44.04,43.6,43.78,39800.0,33.4746,33.7351,33.398,33.5359,39800.0
2011-11-07 13:30:00,43.79,44.07,43.64,44.04,39800.0,33.5436,33.758,33.4287,33.7351,39800.0
2011-11-07 14:00:00,44.05,44.41,43.87,44.39,29300.0,33.7427,34.0185,33.6048,34.0032,29300.0
2011-11-07 14:30:00,44.38,44.48,44.18,44.34,35600.0,33.9955,34.0721,33.8423,33.9649,35600.0
2011-11-07 15:00:00,44.36,44.47,43.9,43.9,74600.0,33.9802,34.0644,33.6278,33.6278,74600.0
2011-11-07 15:30:00,43.89,44.3,43.81,44.2,122300.0,33.6202,33.9342,33.5589,33.8576,122300.0
2011-11-08 09:30:00,44.47,44.78,44.01,44.74,60500.0,34.0644,34.3019,33.7121,34.2713,60500.0
2011-11-08 10:00:00,44.76,44.78,44.04,44.08,42100.0,34.2866,34.3019,33.7351,33.7657,42100.0
2011-11-08 10:30:00,44.1,44.1,43.8,43.86,49000.0,33.781,33.781,33.5512,33.5972,49000.0
2011-11-08 11:00:00,43.91,43.98,43.5,43.64,91700.0,33.6355,33.6891,33.3214,33.4287,91700.0
2011-11-08 11:30:00,43.64,43.85,43.6,43.77,26200.0,33.4287,33.5895,33.398,33.5282,26200.0
2011-11-08 12:00:00,43.75,43.77,43.63,43.7,13300.0,33.5129,33.5282,33.421,33.4746,13300.0
2011-11-08 12:30:00,43.72,43.8,43.45,43.61,27600.0,33.4899,33.5512,33.2831,33.4057,27600.0
2011-11-08 13:00:00,43.58,43.75,43.47,43.75,21500.0,33.3827,33.5129,33.2984,33.5129,21500.0
2011-11-08 13:30:00,43.75,44.13,43.66,43.86,33500.0,33.5129,33.804,33.444,33.5972,33500.0
2011-11-08 14:00:00,43.91,44.14,43.84,44.11,28500.0,33.6355,33.8117,33.5819,33.7887,28500.0
2011-11-08 14:30:00,44.13,44.15,43.95,44.0,51100.0,33.804,33.8193,33.6661,33.7044,51100.0
2011-11-08 15:00:00,43.99,44.25,43.96,44.23,62800.0,33.6968,33.8959,33.6738,33.8806,62800.0
2011-11-08 15:30:00,44.24,44.33,43.93,43.97,196200.0,33.8883,33.9572,33.6508,33.6814,196200.0
2011-11-09 09:30:00,42.75,42.98,42.34,42.63,98400.0,32.7469,32.9231,32.4328,32.655,98400.0
2011-11-09 10:00:00,42.69,43.18,42.67,42.86,81600.0,32.7009,33.0763,32.6856,32.8312,81600.0
2011-11-09 10:30:00,42.79,42.95,42.64,42.86,23200.0,32.7775,32.9001,32.6626,32.8312,23200.0
2011-11-09 11:00:00,42.84,44.76,42.69,43.86,386300.0,32.8158,34.2866,32.7009,33.5972,386300.0
2011-11-09 11:30:00,43.95,44.05,43.42,43.7,66100.0,33.6661,33.7427,33.2601,33.4746,66100.0
2011-11-09 12:00:00,43.7,44.24,43.29,43.8,77100.0,33.4746,33.8883,33.1606,33.5512,77100.0
2011-11-09 12:30:00,43.84,44.03,43.74,43.94,32700.0,33.5819,33.7274,33.5053,33.6585,32700.0
2011-11-09 13:00:00,43.9,43.97,43.63,43.95,47100.0,33.6278,33.6814,33.421,33.6661,47100.0
2011-11-09 13:30:00,43.94,43.98,43.64,43.85,58700.0,33.6585,33.6891,33.4287,33.5895,58700.0
2011-11-09 14:00:00,43.85,43.85,43.0,43.14,75000.0,33.5895,33.5895,32.9384,33.0457,75000.0
2011-11-09 14:30:00,43.12,43.14,42.82,42.89,61400.0,33.0303,33.0457,32.8005,32.8541,61400.0
2011-11-09 15:00:00,42.82,43.01,42.7,42.7,51200.0,32.8005,32.9461,32.7086,32.7086,51200.0
2011-11-09 15:30:00,42.72,42.79,42.36,42.38,214000.0,32.7239,32.7775,32.4482,32.4635,214000.0
2011-11-10 09:30:00,43.16,43.36,42.5,42.77,113700.0,33.061,33.2142,32.5554,32.7622,113700.0
2011-11-10 10:00:00,42.84,43.1,42.63,42.75,41200.0,32.8158,33.015,32.655,32.7469,41200.0
2011-11-10 10:30:00,42.73,43.0,42.65,42.95,76400.0,32.7316,32.9384,32.6703,32.9001,76400.0
2011-11-10 11:00:00,42.94,44.42,42.94,44.38,133500.0,32.8924,34.0261,32.8924,33.9955,133500.0
2011-11-10 11:30:00,44.36,44.72,43.94,44.14,184800.0,33.9802,34.2559,33.6585,33.8117,184800.0
2011-11-10 12:00:00,44.11,44.7,44.11,44.41,83300.0,33.7887,34.2406,33.7887,34.0185,83300.0
2011-11-10 12:30:00,44.44,44.46,44.05,44.45,42900.0,34.0415,34.0568,33.7427,34.0491,42900.0
2011-11-10 13:00:00,44.42,44.48,44.13,44.23,41000.0,34.0261,34.0721,33.804,33.8806,41000.0
2011-11-10 13:30:00,44.26,44.85,44.26,44.51,48100.0,33.9036,34.3555,33.9036,34.0951,48100.0
2011-11-10 14:00:00,44.54,44.58,43.93,43.99,92000.0,34.1181,34.1487,33.6508,33.6968,92000.0
2011-11-10 14:30:00,44.01,44.45,44.01,44.24,62100.0,33.7121,34.0491,33.7121,33.8883,62100.0
2011-11-10 15:00:00,44.21,44.6,44.2,44.47,69800.0,33.8653,34.164,33.8576,34.0644,69800.0
2011-11-10 15:30:00,44.44,44.52,43.98,44.0,163000.0,34.0415,34.1027,33.6891,33.7044,163000.0
2011-11-11 09:30:00,44.61,44.7,44.13,44.3,30800.0,34.1717,34.2406,33.804,33.9342,30800.0
2011-11-11 10:00:00,44.23,44.95,44.23,44.95,37700.0,33.8806,34.4321,33.8806,34.4321,37700.0
2011-11-11 10:30:00,44.99,45.52,44.88,45.41,115400.0,34.4628,34.8688,34.3785,34.7845,115400.0
2011-11-11 11:00:00,45.4,45.5,45.3,45.43,45500.0,34.7768,34.8534,34.7002,34.7998,45500.0
2011-11-11 11:30:00,45.43,45.68,44.96,44.96,105000.0,34.7998,34.9913,34.4398,34.4398,105000.0
2011-11-11 12:00:00,44.97,45.3,44.94,45.16,32100.0,34.4474,34.7002,34.4245,34.593,32100.0
2011-11-11 12:30:00,45.13,45.37,45.13,45.35,21800.0,34.57,34.7539,34.57,34.7385,21800.0
2011-11-11 13:00:00,45.37,45.87,45.37,45.86,36900.0,34.7539,35.1369,34.7539,35.1292,36900.0
2011-11-11 13:30:00,45.84,45.92,45.6,45.71,49200.0,35.1139,35.1752,34.93,35.0143,49200.0
2011-11-11 14:00:00,45.75,45.77,45.5,45.71,28700.0,35.0449,35.0603,34.8534,35.0143,28700.0
2011-11-11 14:30:00,45.68,45.73,45.48,45.5,28400.0,34.9913,35.0296,34.8381,34.8534,28400.0
2011-11-11 15:00:00,45.5,45.54,45.4,45.47,57600.0,34.8534,34.8841,34.7768,34.8305,57600.0
2011-11-11 15:30:00,45.46,45.72,45.41,45.69,157300.0,34.8228,35.022,34.7845,34.999,157300.0
2011-11-14 09:30:00,45.38,45.7,45.03,45.26,77400.0,34.7615,35.0066,34.4934,34.6696,77400.0
2011-11-14 10:00:00,45.25,45.31,45.05,45.23,46000.0,34.6619,34.7079,34.5087,34.6466,46000.0
2011-11-14 10:30:00,45.26,45.31,45.0,45.01,76700.0,34.6696,34.7079,34.4704,34.4781,76700.0
2011-11-14 11:00:00,45.04,45.2,44.96,45.15,35700.0,34.5011,34.6236,34.4398,34.5853,35700.0
2011-11-14 11:30:00,45.07,45.35,44.71,44.87,30400.0,34.5241,34.7385,34.2483,34.3708,30400.0
2011-11-14 12:00:00,44.93,44.97,44.75,44.89,26700.0,34.4168,34.4474,34.2789,34.3862,26700.0
2011-11-14 12:30:00,44.86,45.21,44.75,45.09,39700.0,34.3632,34.6313,34.2789,34.5394,39700.0
2011-11-14 13:00:00,45.07,45.51,44.99,45.42,27000.0,34.5241,34.8611,34.4628,34.7922,27000.0
2011-11-14 13:30:00,45.41,48.67,45.27,47.42,569800.0,34.7845,37.2817,34.6773,36.3242,569800.0
2011-11-14 14:00:00,47.44,48.16,46.61,46.67,429300.0,36.3395,36.891,35.7037,35.7497,429300.0
2011-11-14 14:30:00,46.65,46.84,46.13,46.31,137400.0,35.7343,35.8799,35.336,35.4739,137400.0
2011-11-14 15:00:00,46.25,46.52,45.82,46.05,97400.0,35.4279,35.6348,35.0986,35.2747,97400.0
2011-11-14 15:30:00,46.05,46.35,45.73,46.1,197500.0,35.2747,35.5045,35.0296,35.313,197500.0
2011-11-15 09:30:00,45.89,46.99,45.24,46.54,136700.0,35.1522,35.9948,34.6543,35.6501,136700.0
2011-11-15 10:00:00,46.53,46.68,46.3,46.62,98900.0,35.6424,35.7573,35.4662,35.7114,98900.0
2011-11-15 10:30:00,46.63,48.51,46.63,47.8,313800.0,35.719,37.1591,35.719,36.6153,313800.0
2011-11-15 11:00:00,47.8,47.92,47.16,47.51,144400.0,36.6153,36.7072,36.125,36.3931,144400.0
2011-11-15 11:30:00,47.46,49.46,46.29,47.07,182100.0,36.3548,37.8868,35.4586,36.0561,182100.0
2011-11-15 12:00:00,47.12,47.61,47.05,47.61,77700.0,36.0944,36.4697,36.0407,36.4697,77700.0
2011-11-15 12:30:00,47.62,47.9,47.46,47.58,80900.0,36.4774,36.6919,36.3548,36.4467,80900.0
2011-11-15 13:00:00,47.65,47.89,47.3,47.71,55900.0,36.5004,36.6842,36.2323,36.5463,55900.0
2011-11-15 13:30:00,47.76,48.22,47.74,48.17,81300.0,36.5846,36.937,36.5693,36.8987,81300.0
2011-11-15 14:00:00,48.15,48.41,47.63,47.71,88300.0,36.8834,37.0825,36.485,36.5463,88300.0
2011-11-15 14:30:00,47.74,48.09,47.36,47.84,67700.0,36.5693,36.8374,36.2782,36.6459,67700.0
2011-11-15 15:00:00,47.84,48.2,47.84,48.19,100400.0,36.6459,36.9217,36.6459,36.914,100400.0
2011-11-15 15:30:00,48.19,48.31,47.85,48.11,171100.0,36.914,37.0059,36.6536,36.8527,171100.0
2011-11-16 09:30:00,47.75,49.4,47.3,49.0,211000.0,36.577,37.8409,36.2323,37.5345,211000.0
2011-11-16 10:00:00,49.03,49.46,48.89,49.29,117700.0,37.5574,37.8868,37.4502,37.7566,117700.0
2011-11-16 10:30:00,49.3,50.47,49.27,50.31,164400.0,37.7643,38.6605,37.7413,38.5379,164400.0
2011-11-16 11:00:00,50.34,50.88,49.94,50.04,203600.0,38.5609,38.9746,38.2545,38.3311,203600.0
2011-11-16 11:30:00,50.06,50.18,49.75,49.99,126200.0,38.3464,38.4384,38.109,38.2928,126200.0
2011-11-16 12:00:00,50.0,50.0,49.57,49.64,69200.0,38.3005,38.3005,37.9711,38.0247,69200.0
2011-11-16 12:30:00,49.64,50.44,49.64,50.36,55500.0,38.0247,38.6375,38.0247,38.5762,55500.0
2011-11-16 13:00:00,50.36,50.79,50.34,50.41,72800.0,38.5762,38.9056,38.5609,38.6145,72800.0
2011-11-16 13:30:00,50.41,50.7,49.85,50.59,153100.0,38.6145,38.8367,38.1856,38.7524,153100.0
2011-11-16 14:00:00,50.64,51.26,49.97,50.35,472500.0,38.7907,39.2656,38.2775,38.5686,472500.0
2011-11-16 14:30:00,50.38,51.4,50.3,50.41,266900.0,38.5916,39.3729,38.5303,38.6145,266900.0
2011-11-16 15:00:00,50.45,50.84,50.25,50.41,162900.0,38.6452,38.9439,38.492,38.6145,162900.0
2011-11-16 15:30:00,50.41,50.41,49.75,49.84,375700.0,38.6145,38.6145,38.109,38.1779,375700.0
2011-11-17 09:30:00,50.2,50.49,48.77,49.3,124300.0,38.4537,38.6758,37.3583,37.7643,124300.0
2011-11-17 10:00:00,49.23,50.23,49.07,50.1,88800.0,37.7106,38.4767,37.5881,38.3771,88800.0
2011-11-17 10:30:00,50.13,50.19,49.82,49.89,57100.0,38.4001,38.446,38.1626,38.2162,57100.0
2011-11-17 11:00:00,49.82,49.89,49.01,49.36,61200.0,38.1626,38.2162,37.5421,37.8102,61200.0
2011-11-17 11:30:00,49.38,49.66,48.95,48.96,65100.0,37.8256,38.04,37.4962,37.5038,65100.0
2011-11-17 12:00:00,48.93,49.04,48.61,48.61,51800.0,37.4808,37.5651,37.2357,37.2357,51800.0
2011-11-17 12:30:00,48.61,48.62,47.57,48.35,112300.0,37.2357,37.2434,36.4391,37.0366,112300.0
2011-11-17 13:00:00,48.28,48.65,48.0,48.48,70300.0,36.9829,37.2664,36.7685,37.1361,70300.0
2011-11-17 13:30:00,48.54,48.72,48.3,48.47,82800.0,37.1821,37.32,36.9983,37.1285,82800.0
2011-11-17 14:00:00,48.47,48.53,48.35,48.47,74300.0,37.1285,37.1744,37.0366,37.1285,74300.0
2011-11-17 14:30:00,48.46,48.68,48.26,48.52,64700.0,37.1208,37.2893,36.9676,37.1668,64700.0
2011-11-17 15:00:00,48.54,48.54,48.05,48.18,78100.0,37.1821,37.1821,36.8068,36.9063,78100.0
2011-11-17 15:30:00,48.19,48.33,47.88,48.19,176400.0,36.914,37.0212,36.6765,36.914,176400.0
2011-11-18 09:30:00,48.18,48.57,47.51,47.97,96100.0,36.9063,37.2051,36.3931,36.7455,96100.0
2011-11-18 10:00:00,47.93,49.0,47.83,48.46,130000.0,36.7148,37.5345,36.6382,37.1208,130000.0
2011-11-18 10:30:00,48.46,48.62,47.89,48.5,115100.0,37.1208,37.2434,36.6842,37.1515,115100.0
2011-11-18 11:00:00,48.48,48.5,47.85,48.39,38400.0,37.1361,37.1515,36.6536,37.0672,38400.0
2011-11-18 11:30:00,48.44,48.45,48.1,48.31,23900.0,37.1055,37.1132,36.8451,37.0059,23900.0
2011-11-18 12:00:00,48.28,48.49,48.05,48.49,37900.0,36.9829,37.1438,36.8068,37.1438,37900.0
2011-11-18 12:30:00,48.41,48.94,48.39,48.7,70200.0,37.0825,37.4885,37.0672,37.3047,70200.0
2011-11-18 13:00:00,48.68,48.68,47.37,47.53,255000.0,37.2893,37.2893,36.2859,36.4084,255000.0
2011-11-18 13:30:00,47.53,47.82,47.47,47.51,51800.0,36.4084,36.6306,36.3625,36.3931,51800.0
2011-11-18 14:00:00,47.53,47.88,47.31,47.54,37900.0,36.4084,36.6765,36.2399,36.4161,37900.0
2011-11-18 14:30:00,47.63,47.99,47.61,47.71,54600.0,36.485,36.7608,36.4697,36.5463,54600.0
2011-11-18 15:00:00,47.72,47.84,47.54,47.66,55500.0,36.554,36.6459,36.4161,36.508,55500.0
2011-11-18 15:30:00,47.6,47.6,47.2,47.32,203500.0,36.4621,36.4621,36.1557,36.2476,203500.0
2011-11-21 09:30:00,46.44,46.46,45.5,45.93,94500.0,35.5735,35.5888,34.8534,35.1828,94500.0
2011-11-21 10:00:00,45.83,46.4,45.61,46.2,83400.0,35.1062,35.5428,34.9377,35.3896,83400.0
2011-11-21 10:30:00,46.16,46.25,45.19,45.19,54000.0,35.359,35.4279,34.616,34.616,54000.0
2011-11-21 11:00:00,45.21,45.3,44.52,44.57,88000.0,34.6313,34.7002,34.1027,34.141,88000.0
2011-11-21 11:30:00,44.61,44.85,44.52,44.73,28900.0,34.1717,34.3555,34.1027,34.2636,28900.0
2011-11-21 12:00:00,44.77,45.17,44.7,44.76,31300.0,34.2942,34.6007,34.2406,34.2866,31300.0
2011-11-21 12:30:00,44.76,45.11,44.66,44.86,63800.0,34.2866,34.5547,34.21,34.3632,63800.0
2011-11-21 13:00:00,44.87,45.01,44.58,44.58,38400.0,34.3708,34.4781,34.1487,34.1487,38400.0
2011-11-21 13:30:00,44.5,44.59,44.0,44.15,49400.0,34.0874,34.1564,33.7044,33.8193,49400.0
2011-11-21 14:00:00,44.16,45.11,44.0,44.78,123200.0,33.827,34.5547,33.7044,34.3019,123200.0
2011-11-21 14:30:00,44.76,44.91,44.57,44.83,46900.0,34.2866,34.4015,34.141,34.3402,46900.0
2011-11-21 15:00:00,44.81,45.31,44.62,45.16,76100.0,34.3249,34.7079,34.1793,34.593,76100.0
2011-11-21 15:30:00,45.19,45.29,44.46,44.57,196300.0,34.616,34.6926,34.0568,34.141,196300.0
2011-11-22 09:30:00,44.57,44.58,43.99,44.25,42600.0,34.141,34.1487,33.6968,33.8959,42600.0
2011-11-22 10:00:00,44.26,44.37,43.22,43.87,98900.0,33.9036,33.9878,33.1069,33.6048,98900.0
2011-11-22 10:30:00,43.89,43.9,43.39,43.46,102300.0,33.6202,33.6278,33.2372,33.2908,102300.0
2011-11-22 11:00:00,43.48,43.48,42.81,42.89,75000.0,33.3061,33.3061,32.7929,32.8541,75000.0
2011-11-22 11:30:00,42.94,43.09,42.67,42.8,83500.0,32.8924,33.0074,32.6856,32.7852,83500.0
2011-11-22 12:00:00,42.78,42.9,42.63,42.66,75300.0,32.7699,32.8618,32.655,32.678,75300.0
2011-11-22 12:30:00,42.67,43.07,42.41,43.05,62100.0,32.6856,32.992,32.4865,32.9767,62100.0
2011-11-22 13:00:00,43.1,43.74,42.95,43.1,96100.0,33.015,33.5053,32.9001,33.015,96100.0
2011-11-22 13:30:00,43.1,43.18,42.83,42.96,27500.0,33.015,33.0763,32.8082,32.9078,27500.0
2011-11-22 14:00:00,42.99,43.33,42.99,43.2,34800.0,32.9308,33.1912,32.9308,33.0916,34800.0
2011-11-22 14:30:00,43.2,43.27,42.88,42.9,54700.0,33.0916,33.1452,32.8465,32.8618,54700.0
2011-11-22 15:00:00,42.9,42.98,42.75,42.89,63600.0,32.8618,32.9231,32.7469,32.8541,63600.0
2011-11-22 15:30:00,42.89,43.06,42.75,42.88,167900.0,32.8541,32.9844,32.7469,32.8465,167900.0
2011-11-23 09:30:00,42.4,42.49,41.21,41.21,130800.0,32.4788,32.5477,31.5673,31.5673,130800.0
2011-11-23 10:00:00,41.21,41.5,40.35,40.44,166600.0,31.5673,31.7894,30.9085,30.9774,166600.0
2011-11-23 10:30:00,40.53,41.67,40.42,41.57,106700.0,31.0464,31.9196,30.9621,31.843,106700.0
2011-11-23 11:00:00,41.6,41.98,41.54,41.8,101600.0,31.866,32.1571,31.82,32.0192,101600.0
2011-11-23 11:30:00,41.8,41.97,40.9,41.89,58500.0,32.0192,32.1494,31.3298,32.0881,58500.0
2011-11-23 12:00:00,41.89,42.02,41.57,41.57,30800.0,32.0881,32.1877,31.843,31.843,30800.0
2011-11-23 12:30:00,41.57,41.8,41.5,41.69,27100.0,31.843,32.0192,31.7894,31.9349,27100.0
2011-11-23 13:00:00,41.7,41.74,41.55,41.74,36000.0,31.9426,31.9732,31.8277,31.9732,36000.0
2011-11-23 13:30:00,41.72,41.72,41.5,41.56,36400.0,31.9579,31.9579,31.7894,31.8354,36400.0
2011-11-23 14:00:00,41.51,41.64,41.43,41.57,56800.0,31.7971,31.8966,31.7358,31.843,56800.0
2011-11-23 14:30:00,41.58,41.73,41.5,41.56,40700.0,31.8507,31.9656,31.7894,31.8354,40700.0
2011-11-23 15:00:00,41.5,41.85,41.48,41.68,46200.0,31.7894,32.0575,31.7741,31.9273,46200.0
2011-11-23 15:30:00,41.66,41.85,41.53,41.55,131900.0,31.912,32.0575,31.8124,31.8277,131900.0
2011-11-25 09:30:00,41.4,42.49,41.07,41.21,50100.0,31.7128,32.5477,31.46,31.5673,50100.0
2011-11-25 10:00:00,41.21,42.07,41.18,41.78,33300.0,31.5673,32.226,31.5443,32.0039,33300.0
2011-11-25 10:30:00,41.69,41.78,41.49,41.55,17900.0,31.9349,32.0039,31.7817,31.8277,17900.0
2011-11-25 11:00:00,41.47,41.64,41.44,41.47,32500.0,31.7664,31.8966,31.7434,31.7664,32500.0
2011-11-25 11:30:00,41.45,41.57,41.01,41.19,44500.0,31.7511,31.843,31.4141,31.5519,44500.0
2011-11-25 12:00:00,41.16,41.28,41.01,41.21,42000.0,31.529,31.6209,31.4141,31.5673,42000.0
2011-11-25 12:30:00,41.17,41.23,40.7,40.7,77600.0,31.5366,31.5826,31.1766,31.1766,77600.0
2011-11-28 09:30:00,42.33,42.75,41.5,42.17,107800.0,32.4252,32.7469,31.7894,32.3026,107800.0
2011-11-28 10:00:00,42.15,42.63,42.12,42.38,39700.0,32.2873,32.655,32.2643,32.4635,39700.0
2011-11-28 10:30:00,42.37,43.01,42.32,42.89,54000.0,32.4558,32.9461,32.4175,32.8541,54000.0
2011-11-28 11:00:00,42.89,42.99,42.69,42.96,34800.0,32.8541,32.9308,32.7009,32.9078,34800.0
2011-11-28 11:30:00,42.98,42.98,42.51,42.59,20500.0,32.9231,32.9231,32.5631,32.6243,20500.0
2011-11-28 12:00:00,42.59,42.61,42.28,42.28,15700.0,32.6243,32.6397,32.3869,32.3869,15700.0
2011-11-28 12:30:00,42.21,42.44,42.01,42.25,35700.0,32.3333,32.5094,32.1801,32.3639,35700.0
2011-11-28 13:00:00,42.2,42.64,42.08,42.52,24800.0,32.3256,32.6626,32.2337,32.5707,24800.0
2011-11-28 13:30:00,42.51,42.57,42.18,42.24,37100.0,32.5631,32.609,32.3103,32.3562,37100.0
2011-11-28 14:00:00,42.23,42.51,42.2,42.38,22000.0,32.3486,32.5631,32.3256,32.4635,22000.0
2011-11-28 14:30:00,42.4,42.54,42.26,42.3,30800.0,32.4788,32.586,32.3716,32.4022,30800.0
2011-11-28 15:00:00,42.29,42.47,42.03,42.14,28900.0,32.3945,32.5324,32.1954,32.2796,28900.0
2011-11-28 15:30:00,42.12,42.55,42.1,42.54,103600.0,32.2643,32.5937,32.249,32.586,103600.0
2011-11-29 09:30:00,43.15,43.36,42.59,42.71,39800.0,33.0533,33.2142,32.6243,32.7163,39800.0
2011-11-29 10:00:00,42.74,43.2,42.58,43.03,28300.0,32.7392,33.0916,32.6167,32.9614,28300.0
2011-11-29 10:30:00,43.02,43.03,42.21,42.38,42800.0,32.9537,32.9614,32.3333,32.4635,42800.0
2011-11-29 11:00:00,42.38,42.38,41.78,41.98,52200.0,32.4635,32.4635,32.0039,32.1571,52200.0
2011-11-29 11:30:00,41.97,42.12,41.9,42.03,28100.0,32.1494,32.2643,32.0958,32.1954,28100.0
2011-11-29 12:00:00,42.05,42.39,42.05,42.39,14900.0,32.2107,32.4711,32.2107,32.4711,14900.0
2011-11-29 12:30:00,42.38,42.38,42.01,42.07,20900.0,32.4635,32.4635,32.1801,32.226,20900.0
2011-11-29 13:00:00,42.11,42.18,41.99,42.18,26100.0,32.2567,32.3103,32.1647,32.3103,26100.0
2011-11-29 13:30:00,42.11,42.2,41.91,42.07,40600.0,32.2567,32.3256,32.1035,32.226,40600.0
2011-11-29 14:00:00,41.98,42.2,41.95,42.06,49500.0,32.1571,32.3256,32.1341,32.2184,49500.0
2011-11-29 14:30:00,42.07,42.28,42.05,42.05,20500.0,32.226,32.3869,32.2107,32.2107,20500.0
2011-11-29 15:00:00,42.09,42.39,41.99,42.26,27900.0,32.2413,32.4711,32.1647,32.3716,27900.0
2011-11-29 15:30:00,42.25,42.47,42.05,42.22,101500.0,32.3639,32.5324,32.2107,32.3409,101500.0
2011-11-30 09:30:00,43.69,43.8,43.13,43.37,88700.0,33.467,33.5512,33.038,33.2218,88700.0
2011-11-30 10:00:00,43.4,43.45,42.96,43.06,59700.0,33.2448,33.2831,32.9078,32.9844,59700.0
2011-11-30 10:30:00,43.06,43.3,43.06,43.09,32700.0,32.9844,33.1682,32.9844,33.0074,32700.0
2011-11-30 11:00:00,43.11,43.25,42.83,43.22,91900.0,33.0227,33.1299,32.8082,33.1069,91900.0
2011-11-30 11:30:00,43.21,43.23,43.04,43.1,43300.0,33.0993,33.1146,32.9691,33.015,43300.0
2011-11-30 12:00:00,43.08,43.45,43.08,43.44,44900.0,32.9997,33.2831,32.9997,33.2755,44900.0
2011-11-30 12:30:00,43.42,43.6,43.28,43.58,31500.0,33.2601,33.398,33.1529,33.3827,31500.0
2011-11-30 13:00:00,43.57,43.6,43.37,43.39,23100.0,33.375,33.398,33.2218,33.2372,23100.0
2011-11-30 13:30:00,43.37,43.58,43.31,43.31,30600.0,33.2218,33.3827,33.1759,33.1759,30600.0
2011-11-30 14:00:00,43.3,43.43,43.16,43.39,36300.0,33.1682,33.2678,33.061,33.2372,36300.0
2011-11-30 14:30:00,43.4,43.57,43.27,43.36,28200.0,33.2448,33.375,33.1452,33.2142,28200.0
2011-11-30 15:00:00,43.38,43.65,43.26,43.62,59400.0,33.2295,33.4363,33.1376,33.4133,59400.0
2011-11-30 15:30:00,43.61,43.95,43.52,43.94,198600.0,33.4057,33.6661,33.3367,33.6585,198600.0
2011-12-01 09:30:00,44.16,44.78,44.1,44.54,59900.0,33.827,34.3019,33.781,34.1181,59900.0
2011-12-01 10:00:00,44.6,44.85,44.35,44.6,57500.0,34.164,34.3555,33.9725,34.164,57500.0
2011-12-01 10:30:00,44.6,44.6,44.0,44.04,46300.0,34.164,34.164,33.7044,33.7351,46300.0
2011-12-01 11:00:00,44.05,44.15,43.77,43.95,39000.0,33.7427,33.8193,33.5282,33.6661,39000.0
2011-12-01 11:30:00,43.82,44.07,43.75,44.03,39800.0,33.5665,33.758,33.5129,33.7274,39800.0
2011-12-01 12:00:00,44.04,44.25,44.04,44.17,31700.0,33.7351,33.8959,33.7351,33.8346,31700.0
2011-12-01 12:30:00,44.16,44.24,43.91,43.91,22900.0,33.827,33.8883,33.6355,33.6355,22900.0
2011-12-01 13:00:00,43.97,44.12,43.93,44.0,12000.0,33.6814,33.7963,33.6508,33.7044,12000.0
2011-12-01 13:30:00,44.04,44.17,43.83,44.0,33600.0,33.7351,33.8346,33.5742,33.7044,33600.0
2011-12-01 14:00:00,44.01,44.25,43.52,44.24,52600.0,33.7121,33.8959,33.3367,33.8883,52600.0
2011-12-01 14:30:00,44.25,44.29,43.68,44.1,113400.0,33.8959,33.9266,33.4593,33.781,113400.0
2011-12-01 15:00:00,44.08,44.54,43.88,44.3,214600.0,33.7657,34.1181,33.6125,33.9342,214600.0
2011-12-01 15:30:00,44.27,44.29,43.71,43.82,126400.0,33.9112,33.9266,33.4823,33.5665,126400.0
2011-12-02 09:30:00,44.16,44.55,43.11,43.25,104500.0,33.827,34.1257,33.0227,33.1299,104500.0
2011-12-02 10:00:00,43.25,43.66,42.79,42.98,102800.0,33.1299,33.444,32.7775,32.9231,102800.0
2011-12-02 10:30:00,43.0,43.4,43.0,43.32,30100.0,32.9384,33.2448,32.9384,33.1835,30100.0
2011-12-02 11:00:00,43.31,43.65,43.22,43.58,54800.0,33.1759,33.4363,33.1069,33.3827,54800.0
2011-12-02 11:30:00,43.59,43.6,43.18,43.41,39200.0,33.3904,33.398,33.0763,33.2525,39200.0
2011-12-02 12:00:00,43.44,43.6,43.3,43.46,41200.0,33.2755,33.398,33.1682,33.2908,41200.0
2011-12-02 12:30:00,43.4,43.59,43.23,43.43,23300.0,33.2448,33.3904,33.1146,33.2678,23300.0
2011-12-02 13:00:00,43.42,43.53,43.23,43.48,18300.0,33.2601,33.3444,33.1146,33.3061,18300.0
2011-12-02 13:30:00,43.47,43.55,43.23,43.35,37000.0,33.2984,33.3597,33.1146,33.2065,37000.0
2011-12-02 14:00:00,43.36,43.55,43.27,43.46,43900.0,33.2142,33.3597,33.1452,33.2908,43900.0
2011-12-02 14:30:00,43.46,43.65,43.33,43.48,38600.0,33.2908,33.4363,33.1912,33.3061,38600.0
2011-12-02 15:00:00,43.49,43.66,43.32,43.43,79900.0,33.3138,33.444,33.1835,33.2678,79900.0
2011-12-02 15:30:00,43.4,43.73,43.3,43.62,147000.0,33.2448,33.4976,33.1682,33.4133,147000.0
2011-12-05 09:30:00,44.13,44.13,43.33,43.7,57100.0,33.804,33.804,33.1912,33.4746,57100.0
2011-12-05 10:00:00,43.66,43.97,43.55,43.95,44300.0,33.444,33.6814,33.3597,33.6661,44300.0
2011-12-05 10:30:00,43.96,44.13,43.71,43.86,90300.0,33.6738,33.804,33.4823,33.5972,90300.0
2011-12-05 11:00:00,43.87,43.98,43.7,43.74,39100.0,33.6048,33.6891,33.4746,33.5053,39100.0
2011-12-05 11:30:00,43.77,43.85,43.52,43.56,20300.0,33.5282,33.5895,33.3367,33.3674,20300.0
2011-12-05 12:00:00,43.53,43.67,43.5,43.5,15900.0,33.3444,33.4516,33.3214,33.3214,15900.0
2011-12-05 12:30:00,43.51,43.77,43.44,43.77,16600.0,33.3291,33.5282,33.2755,33.5282,16600.0
2011-12-05 13:00:00,43.71,43.76,43.46,43.51,22000.0,33.4823,33.5206,33.2908,33.3291,22000.0
2011-12-05 13:30:00,43.51,43.74,43.23,43.42,56400.0,33.3291,33.5053,33.1146,33.2601,56400.0
2011-12-05 14:00:00,43.35,43.55,43.15,43.52,34100.0,33.2065,33.3597,33.0533,33.3367,34100.0
2011-12-05 14:30:00,43.5,43.6,43.41,43.53,22600.0,33.3214,33.398,33.2525,33.3444,22600.0
2011-12-05 15:00:00,43.49,43.63,43.22,43.23,35700.0,33.3138,33.421,33.1069,33.1146,35700.0
2011-12-05 15:30:00,43.21,43.48,43.1,43.41,98200.0,33.0993,33.3061,33.015,33.2525,98200.0
2011-12-06 09:30:00,43.83,44.28,43.18,43.44,33100.0,33.5742,33.9189,33.0763,33.2755,33100.0
2011-12-06 10:00:00,43.44,43.76,43.35,43.39,38200.0,33.2755,33.5206,33.2065,33.2372,38200.0
2011-12-06 10:30:00,43.43,43.5,43.01,43.1,39200.0,33.2678,33.3214,32.9461,33.015,39200.0
2011-12-06 11:00:00,43.15,43.45,43.12,43.13,25800.0,33.0533,33.2831,33.0303,33.038,25800.0
2011-12-06 11:30:00,43.12,43.24,42.59,42.86,46400.0,33.0303,33.1223,32.6243,32.8312,46400.0
2011-12-06 12:00:00,42.87,42.95,42.68,42.83,10200.0,32.8388,32.9001,32.6933,32.8082,10200.0
2011-12-06 12:30:00,42.91,43.07,42.8,43.06,25300.0,32.8695,32.992,32.7852,32.9844,25300.0
2011-12-06 13:00:00,42.99,43.1,42.91,42.98,12200.0,32.9308,33.015,32.8695,32.9231,12200.0
2011-12-06 13:30:00,42.99,43.03,42.8,42.84,13100.0,32.9308,32.9614,32.7852,32.8158,13100.0
2011-12-06 14:00:00,42.82,43.12,42.8,43.12,23100.0,32.8005,33.0303,32.7852,33.0303,23100.0
2011-12-06 14:30:00,43.07,43.18,42.95,43.1,35900.0,32.992,33.0763,32.9001,33.015,35900.0
2011-12-06 15:00:00,43.1,43.35,42.91,42.93,42900.0,33.015,33.2065,32.8695,32.8848,42900.0
2011-12-06 15:30:00,42.93,43.1,42.74,42.83,70900.0,32.8848,33.015,32.7392,32.8082,70900.0
2011-12-07 09:30:00,42.54,42.87,41.85,42.0,86200.0,32.586,32.8388,32.0575,32.1724,86200.0
2011-12-07 10:00:00,41.98,42.0,41.69,41.79,53400.0,32.1571,32.1724,31.9349,32.0115,53400.0
2011-12-07 10:30:00,41.76,42.25,41.71,42.14,50300.0,31.9886,32.3639,31.9503,32.2796,50300.0
2011-12-07 11:00:00,42.11,42.31,42.0,42.26,35200.0,32.2567,32.4099,32.1724,32.3716,35200.0
2011-12-07 11:30:00,42.29,42.64,42.28,42.64,40600.0,32.3945,32.6626,32.3869,32.6626,40600.0
2011-12-07 12:00:00,42.66,43.02,42.54,42.86,68500.0,32.678,32.9537,32.586,32.8312,68500.0
2011-12-07 12:30:00,42.89,43.34,42.83,43.04,29000.0,32.8541,33.1989,32.8082,32.9691,29000.0
2011-12-07 13:00:00,43.01,43.24,42.96,43.16,23700.0,32.9461,33.1223,32.9078,33.061,23700.0
2011-12-07 13:30:00,43.13,43.22,42.84,42.93,16300.0,33.038,33.1069,32.8158,32.8848,16300.0
2011-12-07 14:00:00,42.91,42.99,42.48,42.71,28400.0,32.8695,32.9308,32.5401,32.7163,28400.0
2011-12-07 14:30:00,42.69,42.85,42.66,42.72,41400.0,32.7009,32.8235,32.678,32.7239,41400.0
2011-12-07 15:00:00,42.73,43.02,42.61,42.91,61200.0,32.7316,32.9537,32.6397,32.8695,61200.0
2011-12-07 15:30:00,42.94,43.25,42.8,42.89,106000.0,32.8924,33.1299,32.7852,32.8541,106000.0
2011-12-08 09:30:00,42.56,43.16,42.15,42.83,58400.0,32.6014,33.061,32.2873,32.8082,58400.0
2011-12-08 10:00:00,42.84,42.95,42.59,42.75,69100.0,32.8158,32.9001,32.6243,32.7469,69100.0
2011-12-08 10:30:00,42.76,42.98,42.4,42.45,18100.0,32.7546,32.9231,32.4788,32.5171,18100.0
2011-12-08 11:00:00,42.43,42.66,42.3,42.5,50900.0,32.5018,32.678,32.4022,32.5554,50900.0
2011-12-08 11:30:00,42.5,42.72,42.33,42.58,44000.0,32.5554,32.7239,32.4252,32.6167,44000.0
2011-12-08 12:00:00,42.61,42.97,42.59,42.78,22400.0,32.6397,32.9154,32.6243,32.7699,22400.0
2011-12-08 12:30:00,42.81,42.89,42.47,42.54,16800.0,32.7929,32.8541,32.5324,32.586,16800.0
2011-12-08 13:00:00,42.49,42.54,42.19,42.45,38100.0,32.5477,32.586,32.3179,32.5171,38100.0
2011-12-08 13:30:00,42.44,42.47,42.2,42.35,10000.0,32.5094,32.5324,32.3256,32.4405,10000.0
2011-12-08 14:00:00,42.29,42.3,42.15,42.19,8600.0,32.3945,32.4022,32.2873,32.3179,8600.0
2011-12-08 14:30:00,42.16,42.22,42.0,42.14,29000.0,32.295,32.3409,32.1724,32.2796,29000.0
2011-12-08 15:00:00,42.15,42.29,42.11,42.22,24400.0,32.2873,32.3945,32.2567,32.3409,24400.0
2011-12-08 15:30:00,42.22,42.41,41.81,41.84,138500.0,32.3409,32.4865,32.0269,32.0498,138500.0
2011-12-09 09:30:00,42.02,42.39,41.67,41.84,70500.0,32.1877,32.4711,31.9196,32.0498,70500.0
2011-12-09 10:00:00,41.81,42.2,41.7,41.81,40800.0,32.0269,32.3256,31.9426,32.0269,40800.0
2011-12-09 10:30:00,41.8,41.81,41.5,41.7,49700.0,32.0192,32.0269,31.7894,31.9426,49700.0
2011-12-09 11:00:00,41.7,41.86,41.66,41.74,20500.0,31.9426,32.0652,31.912,31.9732,20500.0
2011-12-09 11:30:00,41.76,42.1,41.72,41.93,36300.0,31.9886,32.249,31.9579,32.1188,36300.0
2011-12-09 12:00:00,41.92,42.05,41.76,41.84,14200.0,32.1111,32.2107,31.9886,32.0498,14200.0
2011-12-09 12:30:00,41.87,42.03,41.76,41.91,35200.0,32.0728,32.1954,31.9886,32.1035,35200.0
2011-12-09 13:00:00,41.93,42.25,41.88,42.25,66000.0,32.1188,32.3639,32.0805,32.3639,66000.0
2011-12-09 13:30:00,42.26,42.7,42.26,42.51,50500.0,32.3716,32.7086,32.3716,32.5631,50500.0
2011-12-09 14:00:00,42.48,42.6,42.3,42.45,22900.0,32.5401,32.632,32.4022,32.5171,22900.0
2011-12-09 14:30:00,42.52,42.68,42.47,42.47,29200.0,32.5707,32.6933,32.5324,32.5324,29200.0
2011-12-09 15:00:00,42.48,42.6,42.41,42.6,26600.0,32.5401,32.632,32.4865,32.632,26600.0
2011-12-09 15:30:00,42.6,42.72,42.31,42.44,151700.0,32.632,32.7239,32.4099,32.5094,151700.0
2011-12-12 09:30:00,42.33,42.33,41.38,41.54,38100.0,32.4252,32.4252,31.6975,31.82,38100.0
2011-12-12 10:00:00,41.53,41.78,41.41,41.48,27000.0,31.8124,32.0039,31.7205,31.7741,27000.0
2011-12-12 10:30:00,41.55,41.78,41.35,41.35,29400.0,31.8277,32.0039,31.6745,31.6745,29400.0
2011-12-12 11:00:00,41.32,41.4,41.11,41.2,40000.0,31.6515,31.7128,31.4907,31.5596,40000.0
2011-12-12 11:30:00,41.15,41.22,40.87,40.97,28700.0,31.5213,31.5749,31.3068,31.3834,28700.0
2011-12-12 12:00:00,40.97,41.24,40.95,41.16,16700.0,31.3834,31.5902,31.3681,31.529,16700.0
2011-12-12 12:30:00,41.12,41.12,40.94,41.05,23100.0,31.4983,31.4983,31.3604,31.4447,23100.0
2011-12-12 13:00:00,41.01,41.07,40.88,40.92,15200.0,31.4141,31.46,31.3145,31.3451,15200.0
2011-12-12 13:30:00,40.92,41.09,40.86,40.9,21900.0,31.3451,31.4753,31.2992,31.3298,21900.0
2011-12-12 14:00:00,40.92,40.99,40.8,40.87,20800.0,31.3451,31.3987,31.2532,31.3068,20800.0
2011-12-12 14:30:00,40.84,40.9,40.76,40.87,32500.0,31.2838,31.3298,31.2225,31.3068,32500.0
2011-12-12 15:00:00,40.88,41.08,40.7,40.97,43300.0,31.3145,31.4677,31.1766,31.3834,43300.0
2011-12-12 15:30:00,40.95,41.3,40.8,41.16,144700.0,31.3681,31.6362,31.2532,31.529,144700.0
2011-12-13 09:30:00,41.48,41.53,40.74,40.8,44300.0,31.7741,31.8124,31.2072,31.2532,44300.0
2011-12-13 10:00:00,40.8,40.95,40.0,40.33,141500.0,31.2532,31.3681,30.6404,30.8932,141500.0
2011-12-13 10:30:00,40.31,40.45,40.0,40.02,61300.0,30.8778,30.9851,30.6404,30.6557,61300.0
2011-12-13 11:00:00,40.03,40.14,39.83,39.9,112800.0,30.6634,30.7476,30.5102,30.5638,112800.0
2011-12-13 11:30:00,39.94,40.2,39.93,40.0,59400.0,30.5944,30.7936,30.5868,30.6404,59400.0
2011-12-13 12:00:00,40.0,40.07,39.97,40.0,55600.0,30.6404,30.694,30.6174,30.6404,55600.0
2011-12-13 12:30:00,40.0,40.08,39.95,40.01,45400.0,30.6404,30.7017,30.6021,30.648,45400.0
2011-12-13 13:00:00,40.01,40.14,40.0,40.03,40300.0,30.648,30.7476,30.6404,30.6634,40300.0
2011-12-13 13:30:00,40.02,40.05,39.96,40.0,40300.0,30.6557,30.6787,30.6097,30.6404,40300.0
2011-12-13 14:00:00,40.0,40.15,39.93,40.02,59200.0,30.6404,30.7553,30.5868,30.6557,59200.0
2011-12-13 14:30:00,40.07,40.07,39.56,39.64,71300.0,30.694,30.694,30.3033,30.3646,71300.0
2011-12-13 15:00:00,39.64,39.8,39.01,39.16,98800.0,30.3646,30.4872,29.882,29.9969,98800.0
2011-12-13 15:30:00,39.16,39.47,39.04,39.15,214300.0,29.9969,30.2344,29.905,29.9893,214300.0
2011-12-14 09:30:00,38.79,40.93,38.51,40.35,627000.0,29.7135,31.3528,29.499,30.9085,627000.0
2011-12-14 10:00:00,40.4,40.43,39.31,39.5,216400.0,30.9468,30.9698,30.1118,30.2574,216400.0
2011-12-14 10:30:00,39.49,39.87,39.46,39.54,86800.0,30.2497,30.5408,30.2267,30.288,86800.0
2011-12-14 11:00:00,39.54,40.21,39.39,40.12,121700.0,30.288,30.8012,30.1731,30.7323,121700.0
2011-12-14 11:30:00,40.13,41.02,39.9,40.75,141700.0,30.74,31.4217,30.5638,31.2149,141700.0
2011-12-14 12:00:00,40.63,41.95,40.4,41.46,249200.0,31.123,32.1341,30.9468,31.7588,249200.0
2011-12-14 12:30:00,41.47,41.88,41.07,41.32,61000.0,31.7664,32.0805,31.46,31.6515,61000.0
2011-12-14 13:00:00,41.32,41.66,41.13,41.39,72100.0,31.6515,31.912,31.506,31.7051,72100.0
2011-12-14 13:30:00,41.32,42.3,41.25,41.29,140400.0,31.6515,32.4022,31.5979,31.6285,140400.0
2011-12-14 14:00:00,41.37,41.4,40.46,40.64,116200.0,31.6898,31.7128,30.9927,31.1306,116200.0
2011-12-14 14:30:00,40.61,40.65,40.08,40.52,140600.0,31.1076,31.1383,30.7017,31.0387,140600.0
2011-12-14 15:00:00,40.52,40.52,39.75,40.25,131100.0,31.0387,31.0387,30.4489,30.8319,131100.0
2011-12-14 15:30:00,40.25,40.43,39.57,39.92,257600.0,30.8319,30.9698,30.311,30.5791,257600.0
2011-12-15 09:30:00,40.66,40.66,39.5,39.87,83100.0,31.1459,31.1459,30.2574,30.5408,83100.0
2011-12-15 10:00:00,39.84,40.0,39.5,39.92,93300.0,30.5178,30.6404,30.2574,30.5791,93300.0
2011-12-15 10:30:00,39.91,40.13,39.8,39.97,72500.0,30.5714,30.74,30.4872,30.6174,72500.0
2011-12-15 11:00:00,40.0,40.0,39.25,39.4,57900.0,30.6404,30.6404,30.0659,30.1808,57900.0
2011-12-15 11:30:00,39.4,39.51,38.54,38.95,118300.0,30.1808,30.265,29.522,29.8361,118300.0
2011-12-15 12:00:00,38.93,39.86,38.93,39.86,83100.0,29.8208,30.5331,29.8208,30.5331,83100.0
2011-12-15 12:30:00,39.8,40.05,39.8,39.97,35800.0,30.4872,30.6787,30.4872,30.6174,35800.0
2011-12-15 13:00:00,39.95,39.99,39.72,39.89,76800.0,30.6021,30.6327,30.4259,30.5561,76800.0
2011-12-15 13:30:00,39.87,40.22,39.84,40.16,64800.0,30.5408,30.8089,30.5178,30.7629,64800.0
2011-12-15 14:00:00,40.21,40.22,39.87,39.91,43500.0,30.8012,30.8089,30.5408,30.5714,43500.0
2011-12-15 14:30:00,39.92,40.05,39.8,39.99,40800.0,30.5791,30.6787,30.4872,30.6327,40800.0
2011-12-15 15:00:00,40.0,40.15,39.95,40.08,79700.0,30.6404,30.7553,30.6021,30.7017,79700.0
2011-12-15 15:30:00,40.09,40.14,39.94,40.1,152700.0,30.7093,30.7476,30.5944,30.717,152700.0
2011-12-16 09:30:00,40.46,40.61,39.9,39.96,138000.0,30.9927,31.1076,30.5638,30.6097,138000.0
2011-12-16 10:00:00,40.0,40.37,39.75,40.13,53100.0,30.6404,30.9238,30.4489,30.74,53100.0
2011-12-16 10:30:00,40.13,40.3,40.1,40.19,24700.0,30.74,30.8702,30.717,30.7859,24700.0
2011-12-16 11:00:00,40.2,40.28,40.05,40.13,19800.0,30.7936,30.8549,30.6787,30.74,19800.0
2011-12-16 11:30:00,40.1,40.15,39.9,39.96,28800.0,30.717,30.7553,30.5638,30.6097,28800.0
2011-12-16 12:00:00,39.93,39.96,39.76,39.77,23400.0,30.5868,30.6097,30.4565,30.4642,23400.0
2011-12-16 12:30:00,39.78,39.87,39.52,39.8,42900.0,30.4719,30.5408,30.2727,30.4872,42900.0
2011-12-16 13:00:00,39.8,39.94,39.62,39.78,41700.0,30.4872,30.5944,30.3493,30.4719,41700.0
2011-12-16 13:30:00,39.78,39.89,39.5,39.73,41000.0,30.4719,30.5561,30.2574,30.4336,41000.0
2011-12-16 14:00:00,39.73,39.99,39.49,39.58,55100.0,30.4336,30.6327,30.2497,30.3187,55100.0
2011-12-16 14:30:00,39.52,39.68,39.39,39.42,42400.0,30.2727,30.3953,30.1731,30.1961,42400.0
2011-12-16 15:00:00,39.39,39.74,39.28,39.55,67300.0,30.1731,30.4412,30.0889,30.2957,67300.0
2011-12-16 15:30:00,39.55,39.76,39.32,39.48,249500.0,30.2957,30.4565,30.1195,30.2421,249500.0
2011-12-19 09:30:00,39.57,39.96,39.45,39.53,54700.0,30.311,30.6097,30.2191,30.2804,54700.0
2011-12-19 10:00:00,39.57,39.65,39.35,39.56,18300.0,30.311,30.3723,30.1425,30.3033,18300.0
2011-12-19 10:30:00,39.6,39.68,39.33,39.62,57900.0,30.334,30.3953,30.1272,30.3493,57900.0
2011-12-19 11:00:00,39.55,39.62,39.04,39.45,125600.0,30.2957,30.3493,29.905,30.2191,125600.0
2011-12-19 11:30:00,39.45,39.52,39.12,39.25,49900.0,30.2191,30.2727,29.9663,30.0659,49900.0
2011-12-19 12:00:00,39.25,39.59,39.21,39.55,47800.0,30.0659,30.3263,30.0352,30.2957,47800.0
2011-12-19 12:30:00,39.54,39.6,39.44,39.58,22100.0,30.288,30.334,30.2114,30.3187,22100.0
2011-12-19 13:00:00,39.59,39.66,39.45,39.49,22100.0,30.3263,30.3799,30.2191,30.2497,22100.0
2011-12-19 13:30:00,39.54,39.7,39.43,39.52,14600.0,30.288,30.4106,30.2038,30.2727,14600.0
2011-12-19 14:00:00,39.55,39.68,39.42,39.49,38200.0,30.2957,30.3953,30.1961,30.2497,38200.0
2011-12-19 14:30:00,39.47,39.72,39.41,39.67,45800.0,30.2344,30.4259,30.1884,30.3876,45800.0
2011-12-19 15:00:00,39.68,39.88,39.34,39.46,84400.0,30.3953,30.5485,30.1348,30.2267,84400.0
2011-12-19 15:30:00,39.46,39.54,39.0,39.08,141100.0,30.2267,30.288,29.8744,29.9357,141100.0
2011-12-20 09:30:00,39.68,40.4,39.56,39.85,134000.0,30.3953,30.9468,30.3033,30.5255,134000.0
2011-12-20 10:00:00,39.86,40.1,39.82,39.99,42200.0,30.5331,30.717,30.5025,30.6327,42200.0
2011-12-20 10:30:00,39.99,40.13,39.85,40.1,39200.0,30.6327,30.74,30.5255,30.717,39200.0
2011-12-20 11:00:00,40.16,40.37,40.02,40.08,42100.0,30.7629,30.9238,30.6557,30.7017,42100.0
2011-12-20 11:30:00,40.07,40.28,40.02,40.23,27000.0,30.694,30.8549,30.6557,30.8166,27000.0
2011-12-20 12:00:00,40.22,40.34,40.11,40.25,21900.0,30.8089,30.9008,30.7246,30.8319,21900.0
2011-12-20 12:30:00,40.25,40.37,40.23,40.28,32400.0,30.8319,30.9238,30.8166,30.8549,32400.0
2011-12-20 13:00:00,40.34,40.35,39.81,39.81,42700.0,30.9008,30.9085,30.4948,30.4948,42700.0
2011-12-20 13:30:00,39.81,39.88,39.51,39.76,39300.0,30.4948,30.5485,30.265,30.4565,39300.0
2011-12-20 14:00:00,39.73,40.16,39.68,40.14,34900.0,30.4336,30.7629,30.3953,30.7476,34900.0
2011-12-20 14:30:00,40.13,40.26,40.0,40.24,37300.0,30.74,30.8395,30.6404,30.8242,37300.0
2011-12-20 15:00:00,40.2,40.33,40.2,40.29,55200.0,30.7936,30.8932,30.7936,30.8625,55200.0
2011-12-20 15:30:00,40.24,40.35,40.09,40.32,148200.0,30.8242,30.9085,30.7093,30.8855,148200.0
2011-12-21 09:30:00,40.35,40.61,39.89,39.97,44300.0,30.9085,31.1076,30.5561,30.6174,44300.0
2011-12-21 10:00:00,40.02,40.16,39.77,40.04,45400.0,30.6557,30.7629,30.4642,30.671,45400.0
2011-12-21 10:30:00,40.04,40.31,40.01,40.18,49700.0,30.671,30.8778,30.648,30.7783,49700.0
2011-12-21 11:00:00,40.15,40.21,40.0,40.03,27200.0,30.7553,30.8012,30.6404,30.6634,27200.0
2011-12-21 11:30:00,40.05,40.2,40.0,40.06,24800.0,30.6787,30.7936,30.6404,30.6863,24800.0
2011-12-21 12:00:00,40.09,40.2,40.04,40.08,17700.0,30.7093,30.7936,30.671,30.7017,17700.0
2011-12-21 12:30:00,40.11,40.21,40.08,40.16,14700.0,30.7246,30.8012,30.7017,30.7629,14700.0
2011-12-21 13:00:00,40.18,40.26,40.13,40.16,22400.0,30.7783,30.8395,30.74,30.7629,22400.0
2011-12-21 13:30:00,40.14,40.21,40.04,40.08,36900.0,30.7476,30.8012,30.671,30.7017,36900.0
2011-12-21 14:00:00,40.09,41.25,40.08,40.47,474300.0,30.7093,31.5979,30.7017,31.0004,474300.0
2011-12-21 14:30:00,40.46,40.5,40.08,40.24,55400.0,30.9927,31.0234,30.7017,30.8242,55400.0
2011-12-21 15:00:00,40.24,40.28,40.05,40.11,42400.0,30.8242,30.8549,30.6787,30.7246,42400.0
2011-12-21 15:30:00,40.11,40.34,40.11,40.25,117800.0,30.7246,30.9008,30.7246,30.8319,117800.0
2011-12-22 09:30:00,40.25,40.98,40.25,40.47,55700.0,30.8319,31.3911,30.8319,31.0004,55700.0
2011-12-22 10:00:00,40.53,40.73,40.45,40.67,20400.0,31.0464,31.1996,30.9851,31.1536,20400.0
2011-12-22 10:30:00,40.67,40.68,40.11,40.18,49000.0,31.1536,31.1613,30.7246,30.7783,49000.0
2011-12-22 11:00:00,40.25,40.5,40.25,40.5,33700.0,30.8319,31.0234,30.8319,31.0234,33700.0
2011-12-22 11:30:00,40.49,40.63,40.41,40.6,22000.0,31.0157,31.123,30.9544,31.1,22000.0
2011-12-22 12:00:00,40.62,40.7,40.54,40.64,21500.0,31.1153,31.1766,31.054,31.1306,21500.0
2011-12-22 12:30:00,40.64,40.84,40.61,40.77,25600.0,31.1306,31.2838,31.1076,31.2302,25600.0
2011-12-22 13:00:00,40.76,40.88,40.7,40.85,21800.0,31.2225,31.3145,31.1766,31.2915,21800.0
2011-12-22 13:30:00,40.84,41.54,40.75,41.28,181900.0,31.2838,31.82,31.2149,31.6209,181900.0
2011-12-22 14:00:00,41.25,41.65,41.18,41.59,69600.0,31.5979,31.9043,31.5443,31.8583,69600.0
2011-12-22 14:30:00,41.59,41.75,41.57,41.61,104200.0,31.8583,31.9809,31.843,31.8737,104200.0
2011-12-22 15:00:00,41.61,41.72,41.59,41.62,59000.0,31.8737,31.9579,31.8583,31.8813,59000.0
2011-12-22 15:30:00,41.63,41.68,41.57,41.65,163500.0,31.889,31.9273,31.843,31.9043,163500.0
2011-12-23 09:30:00,41.92,42.26,41.77,41.95,72500.0,32.1111,32.3716,31.9962,32.1341,72500.0
2011-12-23 10:00:00,42.01,42.15,41.87,41.98,36500.0,32.1801,32.2873,32.0728,32.1571,36500.0
2011-12-23 10:30:00,41.95,42.74,41.92,42.6,61100.0,32.1341,32.7392,32.1111,32.632,61100.0
2011-12-23 11:00:00,42.56,43.03,42.41,42.56,152200.0,32.6014,32.9614,32.4865,32.6014,152200.0
2011-12-23 11:30:00,42.58,42.88,42.51,42.87,29900.0,32.6167,32.8465,32.5631,32.8388,29900.0
2011-12-23 12:00:00,42.87,42.91,42.77,42.9,21900.0,32.8388,32.8695,32.7622,32.8618,21900.0
2011-12-23 12:30:00,42.9,43.04,42.87,42.98,50700.0,32.8618,32.9691,32.8388,32.9231,50700.0
2011-12-23 13:00:00,42.96,43.05,42.8,43.02,46000.0,32.9078,32.9767,32.7852,32.9537,46000.0
2011-12-23 13:30:00,43.03,43.56,43.03,43.32,53700.0,32.9614,33.3674,32.9614,33.1835,53700.0
2011-12-23 14:00:00,43.27,43.27,43.01,43.04,39800.0,33.1452,33.1452,32.9461,32.9691,39800.0
2011-12-23 14:30:00,43.04,43.34,43.04,43.09,52200.0,32.9691,33.1989,32.9691,33.0074,52200.0
2011-12-23 15:00:00,43.05,43.07,42.94,43.0,45900.0,32.9767,32.992,32.8924,32.9384,45900.0
2011-12-23 15:30:00,43.0,43.1,42.95,43.08,115700.0,32.9384,33.015,32.9001,32.9997,115700.0
2011-12-27 09:30:00,42.74,43.0,42.11,42.84,69900.0,32.7392,32.9384,32.2567,32.8158,69900.0
2011-12-27 10:00:00,42.84,43.19,42.83,43.07,39200.0,32.8158,33.084,32.8082,32.992,39200.0
2011-12-27 10:30:00,43.05,43.13,42.56,42.7,32600.0,32.9767,33.038,32.6014,32.7086,32600.0
2011-12-27 11:00:00,42.69,43.16,42.6,43.0,51000.0,32.7009,33.061,32.632,32.9384,51000.0
2011-12-27 11:30:00,43.05,43.93,43.04,43.67,135300.0,32.9767,33.6508,32.9691,33.4516,135300.0
2011-12-27 12:00:00,43.71,43.81,43.31,43.36,50500.0,33.4823,33.5589,33.1759,33.2142,50500.0
2011-12-27 12:30:00,43.28,43.45,43.17,43.31,52700.0,33.1529,33.2831,33.0686,33.1759,52700.0
2011-12-27 13:00:00,43.31,43.48,43.3,43.33,43800.0,33.1759,33.3061,33.1682,33.1912,43800.0
2011-12-27 13:30:00,43.33,43.45,43.3,43.45,16500.0,33.1912,33.2831,33.1682,33.2831,16500.0
2011-12-27 14:00:00,43.43,43.58,43.42,43.56,33200.0,33.2678,33.3827,33.2601,33.3674,33200.0
2011-12-27 14:30:00,43.53,43.62,43.47,43.58,22600.0,33.3444,33.4133,33.2984,33.3827,22600.0
2011-12-27 15:00:00,43.57,43.63,43.46,43.51,60300.0,33.375,33.421,33.2908,33.3291,60300.0
2011-12-27 15:30:00,43.52,43.56,43.48,43.5,179900.0,33.3367,33.3674,33.3061,33.3214,179900.0
2011-12-28 09:30:00,43.59,43.95,43.5,43.92,66200.0,33.3904,33.6661,33.3214,33.6431,66200.0
2011-12-28 10:00:00,43.92,44.13,43.61,43.67,87900.0,33.6431,33.804,33.4057,33.4516,87900.0
2011-12-28 10:30:00,43.67,43.75,43.36,43.37,67700.0,33.4516,33.5129,33.2142,33.2218,67700.0
2011-12-28 11:00:00,43.38,43.43,43.07,43.13,27400.0,33.2295,33.2678,32.992,33.038,27400.0
2011-12-28 11:30:00,43.06,43.21,42.7,42.87,74100.0,32.9844,33.0993,32.7086,32.8388,74100.0
2011-12-28 12:00:00,42.87,43.27,42.85,43.22,28400.0,32.8388,33.1452,32.8235,33.1069,28400.0
2011-12-28 12:30:00,43.26,44.69,43.21,43.77,261000.0,33.1376,34.233,33.0993,33.5282,261000.0
2011-12-28 13:00:00,43.75,44.32,43.71,44.31,51500.0,33.5129,33.9495,33.4823,33.9419,51500.0
2011-12-28 13:30:00,44.3,44.4,44.09,44.18,51500.0,33.9342,34.0108,33.7734,33.8423,51500.0
2011-12-28 14:00:00,44.18,44.49,44.14,44.49,66000.0,33.8423,34.0798,33.8117,34.0798,66000.0
2011-12-28 14:30:00,44.47,44.5,44.19,44.4,36400.0,34.0644,34.0874,33.85,34.0108,36400.0
2011-12-28 15:00:00,44.35,44.39,44.11,44.2,55600.0,33.9725,34.0032,33.7887,33.8576,55600.0
2011-12-28 15:30:00,44.2,44.3,44.19,44.2,154300.0,33.8576,33.9342,33.85,33.8576,154300.0
2011-12-29 09:30:00,44.18,44.5,43.82,44.1,68300.0,33.8423,34.0874,33.5665,33.781,68300.0
2011-12-29 10:00:00,44.01,44.31,43.94,44.26,32900.0,33.7121,33.9419,33.6585,33.9036,32900.0
2011-12-29 10:30:00,44.28,44.31,43.97,44.12,22000.0,33.9189,33.9419,33.6814,33.7963,22000.0
2011-12-29 11:00:00,44.13,44.45,44.07,44.35,42900.0,33.804,34.0491,33.758,33.9725,42900.0
2011-12-29 11:30:00,44.34,44.48,44.2,44.47,25000.0,33.9649,34.0721,33.8576,34.0644,25000.0
2011-12-29 12:00:00,44.47,44.47,44.31,44.35,29200.0,34.0644,34.0644,33.9419,33.9725,29200.0
2011-12-29 12:30:00,44.35,44.38,44.3,44.37,19900.0,33.9725,33.9955,33.9342,33.9878,19900.0
2011-12-29 13:00:00,44.35,44.4,44.26,44.32,47600.0,33.9725,34.0108,33.9036,33.9495,47600.0
2011-12-29 13:30:00,44.32,44.39,44.3,44.36,31500.0,33.9495,34.0032,33.9342,33.9802,31500.0
2011-12-29 14:00:00,44.36,44.37,44.28,44.35,20600.0,33.9802,33.9878,33.9189,33.9725,20600.0
2011-12-29 14:30:00,44.34,44.37,44.3,44.33,50600.0,33.9649,33.9878,33.9342,33.9572,50600.0
2011-12-29 15:00:00,44.32,44.44,44.29,44.31,25900.0,33.9495,34.0415,33.9266,33.9419,25900.0
2011-12-29 15:30:00,44.26,44.34,44.15,44.16,77400.0,33.9036,33.9649,33.8193,33.827,77400.0
2011-12-30 09:30:00,43.8,44.19,43.8,43.99,54300.0,33.6282,33.9277,33.6282,33.7741,54300.0
2011-12-30 10:00:00,43.99,44.03,43.95,44.02,27600.0,33.7741,33.8048,33.7434,33.7971,27600.0
2011-12-30 10:30:00,43.99,44.12,43.96,44.02,35000.0,33.7741,33.8739,33.7511,33.7971,35000.0
2011-12-30 11:00:00,44.01,44.11,43.98,43.99,31400.0,33.7895,33.8662,33.7664,33.7741,31400.0
2011-12-30 11:30:00,43.99,44.06,43.98,44.02,16400.0,33.7741,33.8278,33.7664,33.7971,16400.0
2011-12-30 12:00:00,44.0,44.08,43.95,44.01,28900.0,33.7818,33.8432,33.7434,33.7895,28900.0
2011-12-30 12:30:00,44.0,44.1,43.97,44.04,42100.0,33.7818,33.8586,33.7587,33.8125,42100.0
2011-12-30 13:00:00,44.03,44.03,43.96,44.03,8300.0,33.8048,33.8048,33.7511,33.8048,8300.0
2011-12-30 13:30:00,43.99,44.04,43.96,43.99,22500.0,33.7741,33.8125,33.7511,33.7741,22500.0
2011-12-30 14:00:00,43.99,44.0,43.94,43.96,45600.0,33.7741,33.7818,33.7357,33.7511,45600.0
2011-12-30 14:30:00,43.99,44.0,43.9,43.94,20500.0,33.7741,33.7818,33.705,33.7357,20500.0
2011-12-30 15:00:00,43.94,44.02,43.91,43.92,25700.0,33.7357,33.7971,33.7127,33.7204,25700.0
2011-12-30 15:30:00,43.92,43.94,43.51,43.57,90900.0,33.7204,33.7357,33.4056,33.4516,90900.0
2012-01-03 09:30:00,44.18,44.42,43.52,43.61,88500.0,33.92,34.1042,33.4132,33.4823,88500.0
2012-01-03 10:00:00,43.63,43.7,43.26,43.62,65400.0,33.4977,33.5514,33.2136,33.49,65400.0
2012-01-03 10:30:00,43.64,44.25,43.49,44.06,47900.0,33.5054,33.9737,33.3902,33.8278,47900.0
2012-01-03 11:00:00,44.09,44.24,43.88,43.88,31000.0,33.8509,33.966,33.6896,33.6896,31000.0
2012-01-03 11:30:00,43.87,43.92,43.58,43.75,32700.0,33.682,33.7204,33.4593,33.5898,32700.0
2012-01-03 12:00:00,43.71,43.76,43.5,43.61,24700.0,33.5591,33.5975,33.3979,33.4823,24700.0
2012-01-03 12:30:00,43.59,43.6,42.81,42.9,54100.0,33.467,33.4747,32.8681,32.9372,54100.0
2012-01-03 13:00:00,42.92,43.16,42.86,42.94,41600.0,32.9526,33.1369,32.9065,32.9679,41600.0
2012-01-03 13:30:00,42.96,43.01,42.77,42.9,50600.0,32.9833,33.0217,32.8374,32.9372,50600.0
2012-01-03 14:00:00,42.9,43.29,42.89,43.26,57200.0,32.9372,33.2367,32.9296,33.2136,57200.0
2012-01-03 14:30:00,43.27,43.54,43.25,43.49,48900.0,33.2213,33.4286,33.206,33.3902,48900.0
2012-01-03 15:00:00,43.48,43.65,43.38,43.62,78800.0,33.3825,33.5131,33.3058,33.49,78800.0
2012-01-03 15:30:00,43.59,43.87,43.52,43.73,153600.0,33.467,33.682,33.4132,33.5745,153600.0
2012-01-04 09:30:00,43.44,43.44,42.77,42.82,40800.0,33.3518,33.3518,32.8374,32.8758,40800.0
2012-01-04 10:00:00,42.79,42.83,42.01,42.07,107100.0,32.8528,32.8835,32.2539,32.3,107100.0
2012-01-04 10:30:00,42.04,42.13,41.9,41.92,66200.0,32.277,32.3461,32.1695,32.1848,66200.0
2012-01-04 11:00:00,41.93,41.97,41.72,41.92,85200.0,32.1925,32.2232,32.0313,32.1848,85200.0
2012-01-04 11:30:00,41.93,42.4,41.91,41.95,42600.0,32.1925,32.5533,32.1771,32.2079,42600.0
2012-01-04 12:00:00,41.99,42.36,41.95,42.32,48900.0,32.2386,32.5226,32.2079,32.4919,48900.0
2012-01-04 12:30:00,42.34,42.34,42.07,42.24,28000.0,32.5073,32.5073,32.3,32.4305,28000.0
2012-01-04 13:00:00,42.24,42.24,41.85,42.05,22300.0,32.4305,32.4305,32.1311,32.2846,22300.0
2012-01-04 13:30:00,41.99,42.12,41.87,41.94,18900.0,32.2386,32.3384,32.1464,32.2002,18900.0
2012-01-04 14:00:00,41.93,42.23,41.89,41.91,35700.0,32.1925,32.4228,32.1618,32.1771,35700.0
2012-01-04 14:30:00,41.9,42.64,41.72,42.59,96000.0,32.1695,32.7376,32.0313,32.6992,96000.0
2012-01-04 15:00:00,42.59,42.6,42.07,42.3,135900.0,32.6992,32.7069,32.3,32.4766,135900.0
2012-01-04 15:30:00,42.29,42.29,41.78,41.84,181400.0,32.4689,32.4689,32.0773,32.1234,181400.0
2012-01-05 09:30:00,41.51,42.2,41.31,41.59,91200.0,31.87,32.3998,31.7165,31.9315,91200.0
2012-01-05 10:00:00,41.56,41.83,41.27,41.64,58500.0,31.9084,32.1157,31.6858,31.9698,58500.0
2012-01-05 10:30:00,41.71,41.76,41.33,41.37,28500.0,32.0236,32.062,31.7318,31.7625,28500.0
2012-01-05 11:00:00,41.41,41.5,41.06,41.5,40900.0,31.7933,31.8624,31.5245,31.8624,40900.0
2012-01-05 11:30:00,41.49,41.5,41.29,41.32,20700.0,31.8547,31.8624,31.7011,31.7242,20700.0
2012-01-05 12:00:00,41.31,41.71,41.27,41.64,51300.0,31.7165,32.0236,31.6858,31.9698,51300.0
2012-01-05 12:30:00,41.64,41.72,41.45,41.68,18900.0,31.9698,32.0313,31.824,32.0006,18900.0
2012-01-05 13:00:00,41.7,41.75,41.55,41.66,38900.0,32.0159,32.0543,31.9007,31.9852,38900.0
2012-01-05 13:30:00,41.69,43.22,41.69,43.17,505800.0,32.0082,33.1829,32.0082,33.1445,505800.0
2012-01-05 14:00:00,43.11,43.4,42.18,42.38,241500.0,33.0985,33.3211,32.3844,32.538,241500.0
2012-01-05 14:30:00,42.4,42.61,42.03,42.2,78200.0,32.5533,32.7146,32.2693,32.3998,78200.0
2012-01-05 15:00:00,42.21,42.52,42.03,42.36,106400.0,32.4075,32.6455,32.2693,32.5226,106400.0
2012-01-05 15:30:00,42.37,42.42,42.19,42.21,158800.0,32.5303,32.5687,32.3921,32.4075,158800.0
2012-01-06 09:30:00,42.16,42.28,41.78,41.8,41900.0,32.3691,32.4612,32.0773,32.0927,41900.0
2012-01-06 10:00:00,41.75,42.05,41.6,41.95,45600.0,32.0543,32.2846,31.9391,32.2079,45600.0
2012-01-06 10:30:00,41.95,42.09,41.81,41.82,25000.0,32.2079,32.3153,32.1004,32.108,25000.0
2012-01-06 11:00:00,41.8,42.4,41.8,42.14,46600.0,32.0927,32.5533,32.0927,32.3537,46600.0
2012-01-06 11:30:00,42.17,42.68,42.1,42.59,39900.0,32.3768,32.7683,32.323,32.6992,39900.0
2012-01-06 12:00:00,42.56,42.58,42.35,42.46,27000.0,32.6762,32.6915,32.515,32.5994,27000.0
2012-01-06 12:30:00,42.47,42.52,42.17,42.18,25600.0,32.6071,32.6455,32.3768,32.3844,25600.0
2012-01-06 13:00:00,42.17,42.25,41.97,42.07,29100.0,32.3768,32.4382,32.2232,32.3,29100.0
2012-01-06 13:30:00,42.07,42.23,41.97,42.01,45300.0,32.3,32.4228,32.2232,32.2539,45300.0
2012-01-06 14:00:00,41.99,42.36,41.98,42.3,18900.0,32.2386,32.5226,32.2309,32.4766,18900.0
2012-01-06 14:30:00,42.29,42.4,42.2,42.23,30300.0,32.4689,32.5533,32.3998,32.4228,30300.0
2012-01-06 15:00:00,42.24,42.45,42.23,42.34,35500.0,32.4305,32.5917,32.4228,32.5073,35500.0
2012-01-06 15:30:00,42.34,42.41,42.14,42.2,81800.0,32.5073,32.561,32.3537,32.3998,81800.0
2012-01-09 09:30:00,42.24,42.9,41.9,42.84,132500.0,32.4305,32.9372,32.1695,32.8912,132500.0
2012-01-09 10:00:00,42.84,43.23,42.7,43.09,83500.0,32.8912,33.1906,32.7837,33.0831,83500.0
2012-01-09 10:30:00,43.07,43.07,42.69,42.73,33500.0,33.0678,33.0678,32.776,32.8067,33500.0
2012-01-09 11:00:00,42.74,42.84,42.53,42.61,41600.0,32.8144,32.8912,32.6532,32.7146,41600.0
2012-01-09 11:30:00,42.63,42.9,42.6,42.88,23300.0,32.7299,32.9372,32.7069,32.9219,23300.0
2012-01-09 12:00:00,42.88,42.91,42.76,42.9,13700.0,32.9219,32.9449,32.8297,32.9372,13700.0
2012-01-09 12:30:00,42.88,42.92,42.74,42.88,16800.0,32.9219,32.9526,32.8144,32.9219,16800.0
2012-01-09 13:00:00,42.88,43.02,42.85,42.99,10700.0,32.9219,33.0294,32.8988,33.0063,10700.0
2012-01-09 13:30:00,42.99,43.0,42.8,42.82,11800.0,33.0063,33.014,32.8605,32.8758,11800.0
2012-01-09 14:00:00,42.8,42.88,42.6,42.7,25700.0,32.8605,32.9219,32.7069,32.7837,25700.0
2012-01-09 14:30:00,42.7,42.75,42.6,42.64,23200.0,32.7837,32.8221,32.7069,32.7376,23200.0
2012-01-09 15:00:00,42.63,42.75,42.6,42.6,27500.0,32.7299,32.8221,32.7069,32.7069,27500.0
2012-01-09 15:30:00,42.61,42.61,42.5,42.55,98500.0,32.7146,32.7146,32.6301,32.6685,98500.0
2012-01-10 09:30:00,43.0,43.22,42.64,42.71,60500.0,33.014,33.1829,32.7376,32.7914,60500.0
2012-01-10 10:00:00,42.76,42.93,42.42,42.65,41200.0,32.8297,32.9603,32.5687,32.7453,41200.0
2012-01-10 10:30:00,42.65,42.73,42.59,42.7,36600.0,32.7453,32.8067,32.6992,32.7837,36600.0
2012-01-10 11:00:00,42.68,43.0,42.63,42.96,31000.0,32.7683,33.014,32.7299,32.9833,31000.0
2012-01-10 11:30:00,42.96,43.19,42.95,43.17,35100.0,32.9833,33.1599,32.9756,33.1445,35100.0
2012-01-10 12:00:00,43.16,43.25,42.96,43.01,27000.0,33.1369,33.206,32.9833,33.0217,27000.0
2012-01-10 12:30:00,42.98,43.17,42.95,43.17,37600.0,32.9987,33.1445,32.9756,33.1445,37600.0
2012-01-10 13:00:00,43.16,43.19,43.01,43.18,24400.0,33.1369,33.1599,33.0217,33.1522,24400.0
2012-01-10 13:30:00,43.17,43.91,43.17,43.78,92800.0,33.1445,33.7127,33.1445,33.6129,92800.0
2012-01-10 14:00:00,43.78,43.78,43.24,43.24,55500.0,33.6129,33.6129,33.1983,33.1983,55500.0
2012-01-10 14:30:00,43.24,43.6,43.24,43.46,54700.0,33.1983,33.4747,33.1983,33.3672,54700.0
2012-01-10 15:00:00,43.41,43.45,43.21,43.32,56900.0,33.3288,33.3595,33.1752,33.2597,56900.0
2012-01-10 15:30:00,43.3,43.3,43.11,43.28,112800.0,33.2443,33.2443,33.0985,33.229,112800.0
2012-01-11 09:30:00,42.96,42.96,42.57,42.57,64400.0,32.9833,32.9833,32.6839,32.6839,64400.0
2012-01-11 10:00:00,42.58,42.8,42.57,42.76,42800.0,32.6915,32.8605,32.6839,32.8297,42800.0
2012-01-11 10:30:00,42.76,43.09,42.76,43.06,52000.0,32.8297,33.0831,32.8297,33.0601,52000.0
2012-01-11 11:00:00,43.03,43.1,42.83,43.0,21400.0,33.037,33.0908,32.8835,33.014,21400.0
2012-01-11 11:30:00,43.02,43.33,43.0,43.25,35600.0,33.0294,33.2674,33.014,33.206,35600.0
2012-01-11 12:00:00,43.21,43.23,42.82,42.88,21000.0,33.1752,33.1906,32.8758,32.9219,21000.0
2012-01-11 12:30:00,42.87,42.87,42.73,42.74,18400.0,32.9142,32.9142,32.8067,32.8144,18400.0
2012-01-11 13:00:00,42.76,42.91,42.76,42.9,9300.0,32.8297,32.9449,32.8297,32.9372,9300.0
2012-01-11 13:30:00,42.9,43.01,42.73,42.73,15100.0,32.9372,33.0217,32.8067,32.8067,15100.0
2012-01-11 14:00:00,42.73,43.0,42.7,42.87,31500.0,32.8067,33.014,32.7837,32.9142,31500.0
2012-01-11 14:30:00,42.87,42.87,42.76,42.79,18000.0,32.9142,32.9142,32.8297,32.8528,18000.0
2012-01-11 15:00:00,42.79,42.79,42.54,42.76,98900.0,32.8528,32.8528,32.6608,32.8297,98900.0
2012-01-11 15:30:00,42.76,42.79,42.61,42.68,103300.0,32.8297,32.8528,32.7146,32.7683,103300.0
2012-01-12 09:30:00,42.65,42.89,42.25,42.61,42100.0,32.7453,32.9296,32.4382,32.7146,42100.0
2012-01-12 10:00:00,42.7,42.76,42.35,42.49,19400.0,32.7837,32.8297,32.515,32.6224,19400.0
2012-01-12 10:30:00,42.47,42.53,42.28,42.47,17700.0,32.6071,32.6532,32.4612,32.6071,17700.0
2012-01-12 11:00:00,42.47,42.85,42.47,42.8,22800.0,32.6071,32.8988,32.6071,32.8605,22800.0
2012-01-12 11:30:00,42.84,42.95,42.64,42.75,43100.0,32.8912,32.9756,32.7376,32.8221,43100.0
2012-01-12 12:00:00,42.77,42.77,42.67,42.68,4600.0,32.8374,32.8374,32.7606,32.7683,4600.0
2012-01-12 12:30:00,42.69,42.74,42.56,42.66,14500.0,32.776,32.8144,32.6762,32.753,14500.0
2012-01-12 13:00:00,42.63,42.71,42.61,42.61,9900.0,32.7299,32.7914,32.7146,32.7146,9900.0
2012-01-12 13:30:00,42.63,42.64,42.43,42.47,33300.0,32.7299,32.7376,32.5764,32.6071,33300.0
2012-01-12 14:00:00,42.46,42.5,42.37,42.44,19300.0,32.5994,32.6301,32.5303,32.5841,19300.0
2012-01-12 14:30:00,42.43,42.56,42.42,42.53,26400.0,32.5764,32.6762,32.5687,32.6532,26400.0
2012-01-12 15:00:00,42.56,42.62,42.46,42.5,34700.0,32.6762,32.7223,32.5994,32.6301,34700.0
2012-01-12 15:30:00,42.49,42.71,42.49,42.59,56200.0,32.6224,32.7914,32.6224,32.6992,56200.0
2012-01-13 09:30:00,42.08,42.49,42.08,42.29,62600.0,32.3077,32.6224,32.3077,32.4689,62600.0
2012-01-13 10:00:00,42.29,42.39,42.15,42.28,33200.0,32.4689,32.5457,32.3614,32.4612,33200.0
2012-01-13 10:30:00,42.27,42.27,42.09,42.12,16000.0,32.4535,32.4535,32.3153,32.3384,16000.0
2012-01-13 11:00:00,42.14,42.39,42.14,42.33,11400.0,32.3537,32.5457,32.3537,32.4996,11400.0
2012-01-13 11:30:00,42.31,42.42,42.23,42.25,9400.0,32.4842,32.5687,32.4228,32.4382,9400.0
2012-01-13 12:00:00,42.2,42.22,42.0,42.05,35600.0,32.3998,32.4152,32.2462,32.2846,35600.0
2012-01-13 12:30:00,42.07,42.2,42.05,42.18,7900.0,32.3,32.3998,32.2846,32.3844,7900.0
2012-01-13 13:00:00,42.18,42.18,41.86,41.99,51700.0,32.3844,32.3844,32.1388,32.2386,51700.0
2012-01-13 13:30:00,41.98,42.0,41.85,41.97,20700.0,32.2309,32.2462,32.1311,32.2232,20700.0
2012-01-13 14:00:00,41.95,41.97,41.92,41.94,12000.0,32.2079,32.2232,32.1848,32.2002,12000.0
2012-01-13 14:30:00,41.94,41.98,41.91,41.94,12700.0,32.2002,32.2309,32.1771,32.2002,12700.0
2012-01-13 15:00:00,41.94,42.05,41.92,41.99,27100.0,32.2002,32.2846,32.1848,32.2386,27100.0
2012-01-13 15:30:00,42.0,42.02,41.93,42.02,63100.0,32.2462,32.2616,32.1925,32.2616,63100.0
2012-01-17 09:30:00,42.26,42.44,41.82,41.91,65900.0,32.4459,32.5841,32.108,32.1771,65900.0
2012-01-17 10:00:00,41.91,42.24,41.84,42.23,32400.0,32.1771,32.4305,32.1234,32.4228,32400.0
2012-01-17 10:30:00,42.2,42.74,42.2,42.68,33100.0,32.3998,32.8144,32.3998,32.7683,33100.0
2012-01-17 11:00:00,42.68,43.11,42.51,43.08,57600.0,32.7683,33.0985,32.6378,33.0754,57600.0
2012-01-17 11:30:00,43.11,43.14,42.8,42.84,42500.0,33.0985,33.1215,32.8605,32.8912,42500.0
2012-01-17 12:00:00,42.89,42.98,42.83,42.98,8900.0,32.9296,32.9987,32.8835,32.9987,8900.0
2012-01-17 12:30:00,42.98,42.98,42.25,42.32,35900.0,32.9987,32.9987,32.4382,32.4919,35900.0
2012-01-17 13:00:00,42.32,42.48,42.32,42.48,14300.0,32.4919,32.6148,32.4919,32.6148,14300.0
2012-01-17 13:30:00,42.47,42.78,42.42,42.67,37700.0,32.6071,32.8451,32.5687,32.7606,37700.0
2012-01-17 14:00:00,42.74,42.74,42.62,42.66,12300.0,32.8144,32.8144,32.7223,32.753,12300.0
2012-01-17 14:30:00,42.62,42.66,42.31,42.49,25500.0,32.7223,32.753,32.4842,32.6224,25500.0
2012-01-17 15:00:00,42.49,42.49,42.25,42.39,31500.0,32.6224,32.6224,32.4382,32.5457,31500.0
2012-01-17 15:30:00,42.38,42.56,42.26,42.37,61100.0,32.538,32.6762,32.4459,32.5303,61100.0
2012-01-18 09:30:00,42.51,43.9,42.2,43.85,126900.0,32.6378,33.705,32.3998,33.6666,126900.0
2012-01-18 10:00:00,43.85,44.04,43.45,43.65,101000.0,33.6666,33.8125,33.3595,33.5131,101000.0
2012-01-18 10:30:00,43.68,43.95,43.65,43.84,49800.0,33.5361,33.7434,33.5131,33.6589,49800.0
2012-01-18 11:00:00,43.85,43.86,43.73,43.79,34600.0,33.6666,33.6743,33.5745,33.6205,34600.0
2012-01-18 11:30:00,43.8,43.83,43.55,43.72,37600.0,33.6282,33.6513,33.4363,33.5668,37600.0
2012-01-18 12:00:00,43.72,43.8,43.69,43.79,18100.0,33.5668,33.6282,33.5438,33.6205,18100.0
2012-01-18 12:30:00,43.77,43.92,43.77,43.86,29900.0,33.6052,33.7204,33.6052,33.6743,29900.0
2012-01-18 13:00:00,43.88,44.04,43.85,43.99,49800.0,33.6896,33.8125,33.6666,33.7741,49800.0
2012-01-18 13:30:00,43.98,44.02,43.81,44.0,72300.0,33.7664,33.7971,33.6359,33.7818,72300.0
2012-01-18 14:00:00,44.0,44.02,43.95,44.0,46600.0,33.7818,33.7971,33.7434,33.7818,46600.0
2012-01-18 14:30:00,44.0,44.01,43.9,43.99,51800.0,33.7818,33.7895,33.705,33.7741,51800.0
2012-01-18 15:00:00,44.0,44.44,43.98,44.34,108300.0,33.7818,34.1196,33.7664,34.0428,108300.0
2012-01-18 15:30:00,44.35,44.48,44.07,44.48,212400.0,34.0505,34.1503,33.8355,34.1503,212400.0
2012-01-19 09:30:00,44.52,45.42,44.25,45.37,159700.0,34.181,34.872,33.9737,34.8336,159700.0
2012-01-19 10:00:00,45.35,45.4,44.95,45.28,60900.0,34.8183,34.8567,34.5112,34.7645,60900.0
2012-01-19 10:30:00,45.32,45.32,45.0,45.16,52800.0,34.7952,34.7952,34.5495,34.6724,52800.0
2012-01-19 11:00:00,45.15,45.61,45.12,45.39,76400.0,34.6647,35.0179,34.6417,34.849,76400.0
2012-01-19 11:30:00,45.41,45.75,45.39,45.6,70300.0,34.8643,35.1254,34.849,35.0102,70300.0
2012-01-19 12:00:00,45.58,45.68,45.29,45.41,35500.0,34.9948,35.0716,34.7722,34.8643,35500.0
2012-01-19 12:30:00,45.41,45.9,45.4,45.82,48600.0,34.8643,35.2405,34.8567,35.1791,48600.0
2012-01-19 13:00:00,45.82,46.31,45.81,46.07,126400.0,35.1791,35.5553,35.1714,35.3711,126400.0
2012-01-19 13:30:00,46.1,46.56,46.0,46.07,77500.0,35.3941,35.7473,35.3173,35.3711,77500.0
2012-01-19 14:00:00,46.07,46.13,45.83,45.88,45700.0,35.3711,35.4171,35.1868,35.2252,45700.0
2012-01-19 14:30:00,45.88,45.98,45.46,45.55,53900.0,35.2252,35.302,34.9027,34.9718,53900.0
2012-01-19 15:00:00,45.55,45.79,45.49,45.78,43700.0,34.9718,35.1561,34.9258,35.1484,43700.0
2012-01-19 15:30:00,45.77,46.16,45.76,46.1,228200.0,35.1407,35.4402,35.133,35.3941,228200.0
2012-01-20 09:30:00,45.9,46.05,45.55,45.86,106700.0,35.2405,35.3557,34.9718,35.2098,106700.0
2012-01-20 10:00:00,45.81,46.75,45.81,46.64,110800.0,35.1714,35.8931,35.1714,35.8087,110800.0
2012-01-20 10:30:00,46.61,46.75,46.06,46.37,78300.0,35.7857,35.8931,35.3634,35.6014,78300.0
2012-01-20 11:00:00,46.36,46.67,46.19,46.55,46200.0,35.5937,35.8317,35.4632,35.7396,46200.0
2012-01-20 11:30:00,46.48,46.57,46.34,46.37,32700.0,35.6858,35.7549,35.5784,35.6014,32700.0
2012-01-20 12:00:00,46.39,46.39,45.99,46.05,50900.0,35.6167,35.6167,35.3096,35.3557,50900.0
2012-01-20 12:30:00,46.08,46.17,46.0,46.13,43700.0,35.3787,35.4478,35.3173,35.4171,43700.0
2012-01-20 13:00:00,46.13,46.21,46.0,46.16,20700.0,35.4171,35.4785,35.3173,35.4402,20700.0
2012-01-20 13:30:00,46.16,46.22,45.98,46.12,31900.0,35.4402,35.4862,35.302,35.4094,31900.0
2012-01-20 14:00:00,46.15,46.18,45.98,46.0,55500.0,35.4325,35.4555,35.302,35.3173,55500.0
2012-01-20 14:30:00,45.99,46.02,45.89,45.97,71200.0,35.3096,35.3327,35.2329,35.2943,71200.0
2012-01-20 15:00:00,45.97,46.09,45.75,45.96,72200.0,35.2943,35.3864,35.1254,35.2866,72200.0
2012-01-20 15:30:00,45.97,46.05,45.88,45.92,249000.0,35.2943,35.3557,35.2252,35.2559,249000.0
2012-01-23 09:30:00,45.84,45.97,45.55,45.74,72700.0,35.1945,35.2943,34.9718,35.1177,72700.0
2012-01-23 10:00:00,45.76,45.8,44.7,44.94,145800.0,35.133,35.1638,34.3192,34.5035,145800.0
2012-01-23 10:30:00,44.94,45.05,44.78,44.95,43000.0,34.5035,34.5879,34.3806,34.5112,43000.0
2012-01-23 11:00:00,44.96,44.99,44.77,44.8,53000.0,34.5188,34.5419,34.373,34.396,53000.0
2012-01-23 11:30:00,44.8,44.81,44.07,44.25,117000.0,34.396,34.4037,33.8355,33.9737,117000.0
2012-01-23 12:00:00,44.27,44.27,43.96,44.19,34900.0,33.9891,33.9891,33.7511,33.9277,34900.0
2012-01-23 12:30:00,44.19,44.62,44.17,44.55,31900.0,33.9277,34.2578,33.9123,34.204,31900.0
2012-01-23 13:00:00,44.55,44.61,44.49,44.5,16000.0,34.204,34.2501,34.158,34.1657,16000.0
2012-01-23 13:30:00,44.57,44.68,44.48,44.68,14500.0,34.2194,34.3039,34.1503,34.3039,14500.0
2012-01-23 14:00:00,44.69,44.8,44.64,44.66,15100.0,34.3115,34.396,34.2731,34.2885,15100.0
2012-01-23 14:30:00,44.69,44.78,44.62,44.75,25000.0,34.3115,34.3806,34.2578,34.3576,25000.0
2012-01-23 15:00:00,44.74,44.76,44.56,44.58,32700.0,34.3499,34.3653,34.2117,34.2271,32700.0
2012-01-23 15:30:00,44.59,44.66,44.4,44.46,61900.0,34.2348,34.2885,34.0889,34.135,61900.0
2012-01-24 09:30:00,36.39,38.0,36.05,36.78,2660100.0,27.9391,29.1752,27.678,28.2385,2660100.0
2012-01-24 10:00:00,36.78,36.89,35.21,35.55,2173600.0,28.2385,28.3229,27.0331,27.2941,2173600.0
2012-01-24 10:30:00,35.53,35.95,35.25,35.31,1005500.0,27.2788,27.6012,27.0638,27.1099,1005500.0
2012-01-24 11:00:00,35.32,35.69,35.0,35.61,958000.0,27.1176,27.4016,26.8719,27.3402,958000.0
2012-01-24 11:30:00,35.61,36.0,35.5,35.83,544000.0,27.3402,27.6396,27.2558,27.5091,544000.0
2012-01-24 12:00:00,35.83,36.27,35.7,36.01,526100.0,27.5091,27.8469,27.4093,27.6473,526100.0
2012-01-24 12:30:00,36.0,36.34,35.94,36.22,417800.0,27.6396,27.9007,27.5936,27.8085,417800.0
2012-01-24 13:00:00,36.2,36.2,35.9,36.15,277200.0,27.7932,27.7932,27.5629,27.7548,277200.0
2012-01-24 13:30:00,36.14,36.32,35.9,36.32,311900.0,27.7471,27.8853,27.5629,27.8853,311900.0
2012-01-24 14:00:00,36.32,36.43,35.91,36.0,378600.0,27.8853,27.9698,27.5705,27.6396,378600.0
2012-01-24 14:30:00,36.0,36.17,35.9,36.09,292400.0,27.6396,27.7702,27.5629,27.7087,292400.0
2012-01-24 15:00:00,36.08,36.09,35.91,35.96,289000.0,27.7011,27.7087,27.5705,27.6089,289000.0
2012-01-24 15:30:00,35.97,36.05,35.65,35.9,868400.0,27.6166,27.678,27.3709,27.5629,868400.0
2012-01-25 09:30:00,36.27,36.28,35.51,35.7,376500.0,27.8469,27.8546,27.2634,27.4093,376500.0
2012-01-25 10:00:00,35.73,35.92,35.62,35.82,129000.0,27.4323,27.5782,27.3479,27.5014,129000.0
2012-01-25 10:30:00,35.79,35.92,35.72,35.92,91600.0,27.4784,27.5782,27.4247,27.5782,91600.0
2012-01-25 11:00:00,35.92,36.2,35.64,35.65,209600.0,27.5782,27.7932,27.3632,27.3709,209600.0
2012-01-25 11:30:00,35.65,35.81,35.36,35.45,180800.0,27.3709,27.4938,27.1483,27.2174,180800.0
2012-01-25 12:00:00,35.43,35.75,35.41,35.53,89200.0,27.202,27.4477,27.1867,27.2788,89200.0
2012-01-25 12:30:00,35.54,35.71,35.5,35.51,109200.0,27.2865,27.417,27.2558,27.2634,109200.0
2012-01-25 13:00:00,35.52,35.69,35.51,35.51,70200.0,27.2711,27.4016,27.2634,27.2634,70200.0
2012-01-25 13:30:00,35.53,36.09,35.53,36.08,151300.0,27.2788,27.7087,27.2788,27.7011,151300.0
2012-01-25 14:00:00,36.07,36.09,35.75,35.8,161900.0,27.6934,27.7087,27.4477,27.4861,161900.0
2012-01-25 14:30:00,35.8,35.96,35.6,35.87,149100.0,27.4861,27.6089,27.3325,27.5398,149100.0
2012-01-25 15:00:00,35.85,35.96,35.79,35.95,142400.0,27.5245,27.6089,27.4784,27.6012,142400.0
2012-01-25 15:30:00,35.95,36.19,35.91,36.05,323800.0,27.6012,27.7855,27.5705,27.678,323800.0
2012-01-26 09:30:00,36.19,36.34,36.08,36.11,303800.0,27.7855,27.9007,27.7011,27.7241,303800.0
2012-01-26 10:00:00,36.11,36.24,35.98,36.03,250000.0,27.7241,27.8239,27.6243,27.6627,250000.0
2012-01-26 10:30:00,36.04,36.3,35.99,36.18,121000.0,27.6703,27.87,27.632,27.7778,121000.0
2012-01-26 11:00:00,36.16,36.6,36.14,36.47,166300.0,27.7625,28.1003,27.7471,28.0005,166300.0
2012-01-26 11:30:00,36.47,36.54,36.33,36.33,98000.0,28.0005,28.0542,27.893,27.893,98000.0
2012-01-26 12:00:00,36.34,36.45,36.32,36.39,64300.0,27.9007,27.9851,27.8853,27.9391,64300.0
2012-01-26 12:30:00,36.38,36.42,36.33,36.4,52200.0,27.9314,27.9621,27.893,27.9467,52200.0
2012-01-26 13:00:00,36.41,36.53,36.37,36.38,48800.0,27.9544,28.0466,27.9237,27.9314,48800.0
2012-01-26 13:30:00,36.37,36.48,36.34,36.41,69600.0,27.9237,28.0082,27.9007,27.9544,69600.0
2012-01-26 14:00:00,36.4,36.55,36.36,36.43,63000.0,27.9467,28.0619,27.916,27.9698,63000.0
2012-01-26 14:30:00,36.43,36.48,36.35,36.41,76000.0,27.9698,28.0082,27.9084,27.9544,76000.0
2012-01-26 15:00:00,36.39,36.51,36.34,36.4,157800.0,27.9391,28.0312,27.9007,27.9467,157800.0
2012-01-26 15:30:00,36.4,36.43,36.27,36.38,221100.0,27.9467,27.9698,27.8469,27.9314,221100.0
2012-01-27 09:30:00,36.68,36.85,36.51,36.72,262700.0,28.1617,28.2922,28.0312,28.1924,262700.0
2012-01-27 10:00:00,36.7,36.74,36.52,36.57,125200.0,28.1771,28.2078,28.0389,28.0773,125200.0
2012-01-27 10:30:00,36.55,36.65,36.52,36.63,121100.0,28.0619,28.1387,28.0389,28.1233,121100.0
2012-01-27 11:00:00,36.63,37.23,36.63,37.17,190800.0,28.1233,28.584,28.1233,28.5379,190800.0
2012-01-27 11:30:00,37.16,37.42,37.04,37.4,200000.0,28.5302,28.7299,28.4381,28.7145,200000.0
2012-01-27 12:00:00,37.4,37.43,37.04,37.25,91800.0,28.7145,28.7375,28.4381,28.5993,91800.0
2012-01-27 12:30:00,37.24,37.35,37.16,37.34,70900.0,28.5917,28.6761,28.5302,28.6684,70900.0
2012-01-27 13:00:00,37.34,37.36,37.25,37.33,118800.0,28.6684,28.6838,28.5993,28.6608,118800.0
2012-01-27 13:30:00,37.33,37.54,37.31,37.5,142000.0,28.6608,28.822,28.6454,28.7913,142000.0
2012-01-27 14:00:00,37.51,37.65,37.43,37.61,119300.0,28.799,28.9065,28.7375,28.8757,119300.0
2012-01-27 14:30:00,37.61,37.97,37.61,37.96,178400.0,28.8757,29.1521,28.8757,29.1445,178400.0
2012-01-27 15:00:00,37.95,37.95,37.71,37.82,151800.0,29.1368,29.1368,28.9525,29.037,151800.0
2012-01-27 15:30:00,37.81,38.07,37.8,38.05,286500.0,29.0293,29.2289,29.0216,29.2136,286500.0
2012-01-30 09:30:00,37.52,38.39,37.43,37.97,229400.0,28.8066,29.4746,28.7375,29.1521,229400.0
2012-01-30 10:00:00,37.96,38.07,37.54,37.55,116300.0,29.1445,29.2289,28.822,28.8297,116300.0
2012-01-30 10:30:00,37.53,37.74,37.35,37.49,117800.0,28.8143,28.9756,28.6761,28.7836,117800.0
2012-01-30 11:00:00,37.5,37.85,37.49,37.84,82300.0,28.7913,29.06,28.7836,29.0523,82300.0
2012-01-30 11:30:00,37.84,37.99,37.56,37.56,58000.0,29.0523,29.1675,28.8374,28.8374,58000.0
2012-01-30 12:00:00,37.52,37.76,37.52,37.6,25000.0,28.8066,28.9909,28.8066,28.8681,25000.0
2012-01-30 12:30:00,37.57,37.91,37.57,37.69,31600.0,28.845,29.1061,28.845,28.9372,31600.0
2012-01-30 13:00:00,37.68,37.8,37.65,37.65,27100.0,28.9295,29.0216,28.9065,28.9065,27100.0
2012-01-30 13:30:00,37.64,37.87,37.64,37.76,17700.0,28.8988,29.0754,28.8988,28.9909,17700.0
2012-01-30 14:00:00,37.76,38.15,37.75,38.03,48100.0,28.9909,29.2903,28.9832,29.1982,48100.0
2012-01-30 14:30:00,38.0,38.07,37.94,38.03,34300.0,29.1752,29.2289,29.1291,29.1982,34300.0
2012-01-30 15:00:00,38.03,38.04,37.93,37.99,24900.0,29.1982,29.2059,29.1214,29.1675,24900.0
2012-01-30 15:30:00,37.98,37.99,37.6,37.65,153300.0,29.1598,29.1675,28.8681,28.9065,153300.0
2012-01-31 09:30:00,37.99,38.0,37.53,37.61,122400.0,29.1675,29.1752,28.8143,28.8757,122400.0
2012-01-31 10:00:00,37.61,37.83,37.43,37.77,95600.0,28.8757,29.0447,28.7375,28.9986,95600.0
2012-01-31 10:30:00,37.77,37.81,37.68,37.69,85000.0,28.9986,29.0293,28.9295,28.9372,85000.0
2012-01-31 11:00:00,37.7,37.76,37.56,37.6,48200.0,28.9448,28.9909,28.8374,28.8681,48200.0
2012-01-31 11:30:00,37.61,37.73,37.54,37.64,37200.0,28.8757,28.9679,28.822,28.8988,37200.0
2012-01-31 12:00:00,37.64,37.65,37.55,37.61,36100.0,28.8988,28.9065,28.8297,28.8757,36100.0
2012-01-31 12:30:00,37.61,37.65,37.57,37.61,32600.0,28.8757,28.9065,28.845,28.8757,32600.0
2012-01-31 13:00:00,37.62,37.69,37.57,37.64,26600.0,28.8834,28.9372,28.845,28.8988,26600.0
2012-01-31 13:30:00,37.65,37.7,37.55,37.6,47900.0,28.9065,28.9448,28.8297,28.8681,47900.0
2012-01-31 14:00:00,37.6,37.71,37.57,37.66,34700.0,28.8681,28.9525,28.845,28.9141,34700.0
2012-01-31 14:30:00,37.67,37.68,37.5,37.6,67200.0,28.9218,28.9295,28.7913,28.8681,67200.0
2012-01-31 15:00:00,37.6,37.65,37.45,37.45,52700.0,28.8681,28.9065,28.7529,28.7529,52700.0
2012-01-31 15:30:00,37.48,37.59,37.26,37.31,200700.0,28.7759,28.8604,28.607,28.6454,200700.0
2012-02-01 09:30:00,37.51,37.68,37.28,37.32,66900.0,28.799,28.9295,28.6224,28.6531,66900.0
2012-02-01 10:00:00,37.3,37.65,37.26,37.53,79800.0,28.6377,28.9065,28.607,28.8143,79800.0
2012-02-01 10:30:00,37.51,37.6,37.43,37.53,54800.0,28.799,28.8681,28.7375,28.8143,54800.0
2012-02-01 11:00:00,37.53,38.61,37.45,38.43,258500.0,28.8143,29.6435,28.7529,29.5053,258500.0
2012-02-01 11:30:00,38.43,38.44,37.98,38.35,124300.0,29.5053,29.513,29.1598,29.4439,124300.0
2012-02-01 12:00:00,38.36,39.06,38.28,38.73,201900.0,29.4516,29.989,29.3901,29.7356,201900.0
2012-02-01 12:30:00,38.73,39.28,38.56,38.7,218100.0,29.7356,30.1579,29.6051,29.7126,218100.0
2012-02-01 13:00:00,38.79,39.18,38.56,38.86,92100.0,29.7817,30.0811,29.6051,29.8355,92100.0
2012-02-01 13:30:00,38.86,39.5,38.86,39.37,264200.0,29.8355,30.3268,29.8355,30.227,264200.0
2012-02-01 14:00:00,39.31,39.4,38.67,38.79,158900.0,30.1809,30.25,29.6896,29.7817,158900.0
2012-02-01 14:30:00,38.81,38.82,38.52,38.64,32900.0,29.7971,29.8047,29.5744,29.6665,32900.0
2012-02-01 15:00:00,38.65,39.15,38.54,38.93,130800.0,29.6742,30.0581,29.5898,29.8892,130800.0
2012-02-01 15:30:00,38.92,39.15,38.81,39.12,193900.0,29.8815,30.0581,29.7971,30.0351,193900.0
2012-02-02 09:30:00,39.37,39.37,38.9,39.18,104700.0,30.227,30.227,29.8662,30.0811,104700.0
2012-02-02 10:00:00,39.18,39.25,39.01,39.16,53200.0,30.0811,30.1349,29.9506,30.0658,53200.0
2012-02-02 10:30:00,39.17,39.29,38.96,39.07,65900.0,30.0735,30.1656,29.9122,29.9967,65900.0
2012-02-02 11:00:00,39.06,39.13,38.89,38.96,31700.0,29.989,30.0427,29.8585,29.9122,31700.0
2012-02-02 11:30:00,38.96,39.1,38.89,39.02,51000.0,29.9122,30.0197,29.8585,29.9583,51000.0
2012-02-02 12:00:00,39.01,39.14,38.91,38.94,42600.0,29.9506,30.0504,29.8738,29.8969,42600.0
2012-02-02 12:30:00,38.92,38.96,38.62,38.77,32500.0,29.8815,29.9122,29.6512,29.7664,32500.0
2012-02-02 13:00:00,38.79,39.04,38.68,38.9,36200.0,29.7817,29.9736,29.6973,29.8662,36200.0
2012-02-02 13:30:00,38.9,38.95,38.74,38.86,25600.0,29.8662,29.9046,29.7433,29.8355,25600.0
2012-02-02 14:00:00,38.82,38.94,38.82,38.87,14800.0,29.8047,29.8969,29.8047,29.8431,14800.0
2012-02-02 14:30:00,38.88,38.95,38.81,38.88,26200.0,29.8508,29.9046,29.7971,29.8508,26200.0
2012-02-02 15:00:00,38.88,39.04,38.85,38.91,59500.0,29.8508,29.9736,29.8278,29.8738,59500.0
2012-02-02 15:30:00,38.89,38.92,38.71,38.77,115700.0,29.8585,29.8815,29.7203,29.7664,115700.0
2012-02-03 09:30:00,39.2,39.48,38.92,39.07,101500.0,30.0965,30.3115,29.8815,29.9967,101500.0
2012-02-03 10:00:00,39.08,39.45,39.07,39.3,82100.0,30.0044,30.2884,29.9967,30.1733,82100.0
2012-02-03 10:30:00,39.31,39.57,39.18,39.45,51100.0,30.1809,30.3806,30.0811,30.2884,51100.0
2012-02-03 11:00:00,39.44,39.79,39.39,39.68,34500.0,30.2808,30.5495,30.2424,30.465,34500.0
2012-02-03 11:30:00,39.71,40.03,39.63,39.91,100000.0,30.4881,30.7337,30.4266,30.6416,100000.0
2012-02-03 12:00:00,39.88,39.95,39.78,39.86,47200.0,30.6186,30.6723,30.5418,30.6032,47200.0
2012-02-03 12:30:00,39.85,39.89,39.69,39.77,26900.0,30.5955,30.6263,30.4727,30.5341,26900.0
2012-02-03 13:00:00,39.77,40.0,39.76,39.96,77700.0,30.5341,30.7107,30.5264,30.68,77700.0
2012-02-03 13:30:00,39.98,39.98,39.68,39.7,43200.0,30.6954,30.6954,30.465,30.4804,43200.0
2012-02-03 14:00:00,39.74,39.98,39.7,39.89,48500.0,30.5111,30.6954,30.4804,30.6263,48500.0
2012-02-03 14:30:00,39.88,39.97,39.81,39.91,29300.0,30.6186,30.6877,30.5648,30.6416,29300.0
2012-02-03 15:00:00,39.92,39.94,39.69,39.73,49600.0,30.6493,30.6646,30.4727,30.5034,49600.0
2012-02-03 15:30:00,39.73,39.84,39.68,39.81,139400.0,30.5034,30.5879,30.465,30.5648,139400.0
2012-02-06 09:30:00,39.69,39.88,39.15,39.88,122300.0,30.4727,30.6186,30.0581,30.6186,122300.0
2012-02-06 10:00:00,39.85,40.19,39.76,39.8,72200.0,30.5955,30.8566,30.5264,30.5572,72200.0
2012-02-06 10:30:00,39.72,39.78,39.45,39.65,21500.0,30.4957,30.5418,30.2884,30.442,21500.0
2012-02-06 11:00:00,39.65,40.44,39.6,40.28,91300.0,30.442,31.0485,30.4036,30.9257,91300.0
2012-02-06 11:30:00,40.31,40.64,40.26,40.54,46600.0,30.9487,31.2021,30.9103,31.1253,46600.0
2012-02-06 12:00:00,40.55,40.64,40.33,40.61,37900.0,31.133,31.2021,30.9641,31.179,37900.0
2012-02-06 12:30:00,40.59,40.73,40.45,40.57,31700.0,31.1637,31.2712,31.0562,31.1483,31700.0
2012-02-06 13:00:00,40.55,40.8,40.52,40.66,75500.0,31.133,31.3249,31.1099,31.2174,75500.0
2012-02-06 13:30:00,40.68,40.78,40.64,40.67,35300.0,31.2328,31.3096,31.2021,31.2251,35300.0
2012-02-06 14:00:00,40.7,40.71,40.58,40.66,28900.0,31.2481,31.2558,31.156,31.2174,28900.0
2012-02-06 14:30:00,40.66,40.75,40.62,40.71,45000.0,31.2174,31.2865,31.1867,31.2558,45000.0
2012-02-06 15:00:00,40.72,40.75,40.63,40.69,80100.0,31.2635,31.2865,31.1944,31.2405,80100.0
2012-02-06 15:30:00,40.69,40.79,40.63,40.68,144500.0,31.2405,31.3172,31.1944,31.2328,144500.0
2012-02-07 09:30:00,38.87,38.91,37.5,38.45,630800.0,29.8431,29.8738,28.7913,29.5207,630800.0
2012-02-07 10:00:00,38.45,38.71,38.14,38.26,239800.0,29.5207,29.7203,29.2827,29.3748,239800.0
2012-02-07 10:30:00,38.27,38.31,38.01,38.22,157300.0,29.3825,29.4132,29.1828,29.3441,157300.0
2012-02-07 11:00:00,38.2,38.26,38.1,38.21,137700.0,29.3287,29.3748,29.2519,29.3364,137700.0
2012-02-07 11:30:00,38.2,38.35,37.89,38.11,102300.0,29.3287,29.4439,29.0907,29.2596,102300.0
2012-02-07 12:00:00,38.12,38.13,37.78,37.89,129500.0,29.2673,29.275,29.0063,29.0907,129500.0
2012-02-07 12:30:00,37.89,38.0,37.73,37.84,133500.0,29.0907,29.1752,28.9679,29.0523,133500.0
2012-02-07 13:00:00,37.84,37.93,37.52,37.62,104500.0,29.0523,29.1214,28.8066,28.8834,104500.0
2012-02-07 13:30:00,37.64,37.7,37.25,37.46,179500.0,28.8988,28.9448,28.5993,28.7606,179500.0
2012-02-07 14:00:00,37.47,37.64,37.3,37.43,183000.0,28.7683,28.8988,28.6377,28.7375,183000.0
2012-02-07 14:30:00,37.44,37.45,36.82,37.05,263500.0,28.7452,28.7529,28.2692,28.4458,263500.0
2012-02-07 15:00:00,37.07,37.55,37.06,37.54,216200.0,28.4611,28.8297,28.4535,28.822,216200.0
2012-02-07 15:30:00,37.54,37.62,37.33,37.62,366100.0,28.822,28.8834,28.6608,28.8834,366100.0
2012-02-08 09:30:00,37.51,37.58,37.08,37.16,150400.0,28.799,28.8527,28.4688,28.5302,150400.0
2012-02-08 10:00:00,37.15,37.38,37.15,37.24,58300.0,28.5226,28.6992,28.5226,28.5917,58300.0
2012-02-08 10:30:00,37.25,37.34,36.89,37.04,56400.0,28.5993,28.6684,28.3229,28.4381,56400.0
2012-02-08 11:00:00,37.05,37.13,36.96,37.06,37300.0,28.4458,28.5072,28.3767,28.4535,37300.0
2012-02-08 11:30:00,37.06,37.1,36.96,36.98,43400.0,28.4535,28.4842,28.3767,28.392,43400.0
2012-02-08 12:00:00,36.97,37.05,36.83,37.0,79700.0,28.3844,28.4458,28.2769,28.4074,79700.0
2012-02-08 12:30:00,36.99,37.01,36.88,36.93,34000.0,28.3997,28.4151,28.3153,28.3537,34000.0
2012-02-08 13:00:00,36.93,37.24,36.93,37.21,55700.0,28.3537,28.5917,28.3537,28.5686,55700.0
2012-02-08 13:30:00,37.2,37.47,37.16,37.34,109500.0,28.561,28.7683,28.5302,28.6684,109500.0
2012-02-08 14:00:00,37.33,37.36,37.17,37.31,56800.0,28.6608,28.6838,28.5379,28.6454,56800.0
2012-02-08 14:30:00,37.31,37.56,37.31,37.45,57500.0,28.6454,28.8374,28.6454,28.7529,57500.0
2012-02-08 15:00:00,37.45,37.45,37.21,37.24,74100.0,28.7529,28.7529,28.5686,28.5917,74100.0
2012-02-08 15:30:00,37.26,37.33,37.18,37.25,96000.0,28.607,28.6608,28.5456,28.5993,96000.0
2012-02-09 09:30:00,37.5,37.5,36.87,37.19,76700.0,28.7913,28.7913,28.3076,28.5533,76700.0
2012-02-09 10:00:00,37.16,37.19,36.93,37.05,57500.0,28.5302,28.5533,28.3537,28.4458,57500.0
2012-02-09 10:30:00,37.04,37.2,37.0,37.08,48700.0,28.4381,28.561,28.4074,28.4688,48700.0
2012-02-09 11:00:00,37.1,37.11,36.9,36.94,42500.0,28.4842,28.4919,28.3306,28.3613,42500.0
2012-02-09 11:30:00,36.93,37.06,36.86,36.9,49900.0,28.3537,28.4535,28.2999,28.3306,49900.0
2012-02-09 12:00:00,36.97,37.0,36.88,36.93,31700.0,28.3844,28.4074,28.3153,28.3537,31700.0
2012-02-09 12:30:00,36.93,37.0,36.76,36.83,61900.0,28.3537,28.4074,28.2231,28.2769,61900.0
2012-02-09 13:00:00,36.86,36.93,36.7,36.78,47100.0,28.2999,28.3537,28.1771,28.2385,47100.0
2012-02-09 13:30:00,36.77,36.8,36.62,36.73,48700.0,28.2308,28.2538,28.1157,28.2001,48700.0
2012-02-09 14:00:00,36.73,36.82,36.7,36.8,21900.0,28.2001,28.2692,28.1771,28.2538,21900.0
2012-02-09 14:30:00,36.81,36.93,36.77,36.93,43600.0,28.2615,28.3537,28.2308,28.3537,43600.0
2012-02-09 15:00:00,36.9,36.91,36.76,36.84,36600.0,28.3306,28.3383,28.2231,28.2846,36600.0
2012-02-09 15:30:00,36.87,36.88,36.56,36.58,164900.0,28.3076,28.3153,28.0696,28.0849,164900.0
2012-02-10 09:30:00,36.49,36.92,36.22,36.72,175000.0,28.0158,28.346,27.8085,28.1924,175000.0
2012-02-10 10:00:00,36.7,36.94,36.57,36.77,61600.0,28.1771,28.3613,28.0773,28.2308,61600.0
2012-02-10 10:30:00,36.76,37.01,36.74,37.0,39300.0,28.2231,28.4151,28.2078,28.4074,39300.0
2012-02-10 11:00:00,37.0,37.33,37.0,37.23,71600.0,28.4074,28.6608,28.4074,28.584,71600.0
2012-02-10 11:30:00,37.23,37.4,37.2,37.27,60300.0,28.584,28.7145,28.561,28.6147,60300.0
2012-02-10 12:00:00,37.31,37.37,37.27,37.37,25000.0,28.6454,28.6915,28.6147,28.6915,25000.0
2012-02-10 12:30:00,37.34,37.46,37.3,37.33,41300.0,28.6684,28.7606,28.6377,28.6608,41300.0
2012-02-10 13:00:00,37.35,37.36,37.2,37.23,42800.0,28.6761,28.6838,28.561,28.584,42800.0
2012-02-10 13:30:00,37.2,37.2,36.94,36.94,27600.0,28.561,28.561,28.3613,28.3613,27600.0
2012-02-10 14:00:00,36.94,37.06,36.94,37.04,24200.0,28.3613,28.4535,28.3613,28.4381,24200.0
2012-02-10 14:30:00,37.06,37.27,37.06,37.25,67000.0,28.4535,28.6147,28.4535,28.5993,67000.0
2012-02-10 15:00:00,37.24,37.27,36.87,37.03,63900.0,28.5917,28.6147,28.3076,28.4304,63900.0
2012-02-10 15:30:00,37.03,37.1,36.83,36.86,113200.0,28.4304,28.4842,28.2769,28.2999,113200.0
2012-02-13 09:30:00,37.11,37.38,37.0,37.18,59800.0,28.4919,28.6992,28.4074,28.5456,59800.0
2012-02-13 10:00:00,37.27,37.28,37.13,37.19,86100.0,28.6147,28.6224,28.5072,28.5533,86100.0
2012-02-13 10:30:00,37.23,37.25,36.82,36.95,71900.0,28.584,28.5993,28.2692,28.369,71900.0
2012-02-13 11:00:00,36.92,37.13,36.92,37.0,28200.0,28.346,28.5072,28.346,28.4074,28200.0
2012-02-13 11:30:00,36.99,37.1,36.93,37.05,22000.0,28.3997,28.4842,28.3537,28.4458,22000.0
2012-02-13 12:00:00,37.03,37.09,36.92,36.95,19400.0,28.4304,28.4765,28.346,28.369,19400.0
2012-02-13 12:30:00,36.92,36.92,36.83,36.87,26300.0,28.346,28.346,28.2769,28.3076,26300.0
2012-02-13 13:00:00,36.86,36.95,36.84,36.88,31500.0,28.2999,28.369,28.2846,28.3153,31500.0
2012-02-13 13:30:00,36.87,37.0,36.85,36.94,37700.0,28.3076,28.4074,28.2922,28.3613,37700.0
2012-02-13 14:00:00,36.95,37.07,36.9,37.01,19200.0,28.369,28.4611,28.3306,28.4151,19200.0
2012-02-13 14:30:00,37.02,37.09,36.97,37.07,30400.0,28.4228,28.4765,28.3844,28.4611,30400.0
2012-02-13 15:00:00,37.07,37.2,37.03,37.18,43200.0,28.4611,28.561,28.4304,28.5456,43200.0
2012-02-13 15:30:00,37.16,37.45,37.16,37.35,105900.0,28.5302,28.7529,28.5302,28.6761,105900.0
2012-02-14 09:30:00,37.16,38.44,37.1,38.31,274200.0,28.5302,29.513,28.4842,29.4132,274200.0
2012-02-14 10:00:00,38.3,38.5,37.22,37.71,442000.0,29.4055,29.5591,28.5763,28.9525,442000.0
2012-02-14 10:30:00,37.65,37.75,37.3,37.38,61300.0,28.9065,28.9832,28.6377,28.6992,61300.0
2012-02-14 11:00:00,37.37,37.5,36.87,37.0,102900.0,28.6915,28.7913,28.3076,28.4074,102900.0
2012-02-14 11:30:00,37.04,37.2,37.0,37.06,39400.0,28.4381,28.561,28.4074,28.4535,39400.0
2012-02-14 12:00:00,37.08,37.15,37.01,37.02,39500.0,28.4688,28.5226,28.4151,28.4228,39500.0
2012-02-14 12:30:00,37.06,37.24,37.04,37.15,46300.0,28.4535,28.5917,28.4381,28.5226,46300.0
2012-02-14 13:00:00,37.17,37.21,37.06,37.14,34600.0,28.5379,28.5686,28.4535,28.5149,34600.0
2012-02-14 13:30:00,37.12,37.19,37.01,37.05,42800.0,28.4995,28.5533,28.4151,28.4458,42800.0
2012-02-14 14:00:00,37.05,37.07,36.96,36.98,47100.0,28.4458,28.4611,28.3767,28.392,47100.0
2012-02-14 14:30:00,36.97,37.12,36.94,37.08,34200.0,28.3844,28.4995,28.3613,28.4688,34200.0
2012-02-14 15:00:00,37.1,37.18,36.97,36.97,40700.0,28.4842,28.5456,28.3844,28.3844,40700.0
2012-02-14 15:30:00,36.97,37.21,36.96,37.17,108900.0,28.3844,28.5686,28.3767,28.5379,108900.0
2012-02-15 09:30:00,37.46,37.77,37.13,37.77,89000.0,28.7606,28.9986,28.5072,28.9986,89000.0
2012-02-15 10:00:00,37.77,37.99,37.68,37.98,114400.0,28.9986,29.1675,28.9295,29.1598,114400.0
2012-02-15 10:30:00,37.95,37.98,37.75,37.75,108600.0,29.1368,29.1598,28.9832,28.9832,108600.0
2012-02-15 11:00:00,37.73,37.99,37.72,37.88,83400.0,28.9679,29.1675,28.9602,29.083,83400.0
2012-02-15 11:30:00,37.91,37.97,37.68,37.9,68600.0,29.1061,29.1521,28.9295,29.0984,68600.0
2012-02-15 12:00:00,37.86,37.98,37.65,37.9,71300.0,29.0677,29.1598,28.9065,29.0984,71300.0
2012-02-15 12:30:00,37.88,37.89,37.61,37.63,57700.0,29.083,29.0907,28.8757,28.8911,57700.0
2012-02-15 13:00:00,37.61,37.9,37.58,37.86,70500.0,28.8757,29.0984,28.8527,29.0677,70500.0
2012-02-15 13:30:00,37.86,37.94,37.75,37.93,52000.0,29.0677,29.1291,28.9832,29.1214,52000.0
2012-02-15 14:00:00,37.9,37.96,37.81,37.96,68200.0,29.0984,29.1445,29.0293,29.1445,68200.0
2012-02-15 14:30:00,37.96,37.99,37.85,37.88,89600.0,29.1445,29.1675,29.06,29.083,89600.0
2012-02-15 15:00:00,37.86,37.87,37.6,37.66,120700.0,29.0677,29.0754,28.8681,28.9141,120700.0
2012-02-15 15:30:00,37.66,37.74,37.59,37.66,185300.0,28.9141,28.9756,28.8604,28.9141,185300.0
2012-02-16 09:30:00,37.56,38.2,37.55,38.13,94700.0,28.8374,29.3287,28.8297,29.275,94700.0
2012-02-16 10:00:00,38.08,38.45,38.07,38.39,85900.0,29.2366,29.5207,29.2289,29.4746,85900.0
2012-02-16 10:30:00,38.39,38.42,38.23,38.35,57200.0,29.4746,29.4976,29.3518,29.4439,57200.0
2012-02-16 11:00:00,38.34,38.85,38.27,38.85,169400.0,29.4362,29.8278,29.3825,29.8278,169400.0
2012-02-16 11:30:00,38.82,38.99,38.73,38.95,63200.0,29.8047,29.9353,29.7356,29.9046,63200.0
2012-02-16 12:00:00,38.89,39.05,38.89,38.96,64600.0,29.8585,29.9813,29.8585,29.9122,64600.0
2012-02-16 12:30:00,38.93,38.99,38.87,38.9,36000.0,29.8892,29.9353,29.8431,29.8662,36000.0
2012-02-16 13:00:00,38.9,38.97,38.82,38.95,61900.0,29.8662,29.9199,29.8047,29.9046,61900.0
2012-02-16 13:30:00,38.93,38.97,38.86,38.94,41200.0,29.8892,29.9199,29.8355,29.8969,41200.0
2012-02-16 14:00:00,38.91,39.0,38.91,38.96,47400.0,29.8738,29.9429,29.8738,29.9122,47400.0
2012-02-16 14:30:00,38.95,38.99,38.93,38.96,44400.0,29.9046,29.9353,29.8892,29.9122,44400.0
2012-02-16 15:00:00,38.96,39.1,38.9,39.07,83800.0,29.9122,30.0197,29.8662,29.9967,83800.0
2012-02-16 15:30:00,39.07,39.17,38.92,38.95,278100.0,29.9967,30.0735,29.8815,29.9046,278100.0
2012-02-17 09:30:00,39.08,39.11,38.67,38.67,125500.0,30.0044,30.0274,29.6896,29.6896,125500.0
2012-02-17 10:00:00,38.67,39.0,38.61,38.98,108500.0,29.6896,29.9429,29.6435,29.9276,108500.0
2012-02-17 10:30:00,38.99,39.03,38.72,39.02,84700.0,29.9353,29.966,29.728,29.9583,84700.0
2012-02-17 11:00:00,39.02,39.12,38.97,39.11,58000.0,29.9583,30.0351,29.9199,30.0274,58000.0
2012-02-17 11:30:00,39.11,39.42,39.03,39.15,73300.0,30.0274,30.2654,29.966,30.0581,73300.0
2012-02-17 12:00:00,39.16,39.47,39.15,39.34,37400.0,30.0658,30.3038,30.0581,30.204,37400.0
2012-02-17 12:30:00,39.33,39.33,39.12,39.15,31200.0,30.1963,30.1963,30.0351,30.0581,31200.0
2012-02-17 13:00:00,39.12,39.32,39.12,39.15,50300.0,30.0351,30.1886,30.0351,30.0581,50300.0
2012-02-17 13:30:00,39.18,39.3,39.15,39.17,36000.0,30.0811,30.1733,30.0581,30.0735,36000.0
2012-02-17 14:00:00,39.16,39.18,39.1,39.14,41400.0,30.0658,30.0811,30.0197,30.0504,41400.0
2012-02-17 14:30:00,39.13,39.19,39.09,39.17,56800.0,30.0427,30.0888,30.012,30.0735,56800.0
2012-02-17 15:00:00,39.18,39.33,39.14,39.27,98200.0,30.0811,30.1963,30.0504,30.1502,98200.0
2012-02-17 15:30:00,39.27,39.33,39.1,39.13,125900.0,30.1502,30.1963,30.0197,30.0427,125900.0
2012-02-21 09:30:00,39.48,39.79,39.31,39.59,152300.0,30.3115,30.5495,30.1809,30.3959,152300.0
2012-02-21 10:00:00,39.59,39.95,39.56,39.95,72900.0,30.3959,30.6723,30.3729,30.6723,72900.0
2012-02-21 10:30:00,39.94,40.17,39.89,40.04,133500.0,30.6646,30.8412,30.6263,30.7414,133500.0
2012-02-21 11:00:00,40.05,40.12,40.0,40.09,64800.0,30.7491,30.8028,30.7107,30.7798,64800.0
2012-02-21 11:30:00,40.09,40.15,40.01,40.06,65100.0,30.7798,30.8259,30.7184,30.7568,65100.0
2012-02-21 12:00:00,40.06,40.1,39.91,40.01,70800.0,30.7568,30.7875,30.6416,30.7184,70800.0
2012-02-21 12:30:00,40.01,40.01,39.75,39.79,79000.0,30.7184,30.7184,30.5188,30.5495,79000.0
2012-02-21 13:00:00,39.78,39.79,39.54,39.71,44700.0,30.5418,30.5495,30.3575,30.4881,44700.0
2012-02-21 13:30:00,39.71,39.78,39.5,39.58,57300.0,30.4881,30.5418,30.3268,30.3882,57300.0
2012-02-21 14:00:00,39.59,39.64,39.5,39.52,35800.0,30.3959,30.4343,30.3268,30.3422,35800.0
2012-02-21 14:30:00,39.53,39.57,39.29,39.31,49700.0,30.3499,30.3806,30.1656,30.1809,49700.0
2012-02-21 15:00:00,39.31,39.45,39.18,39.3,70700.0,30.1809,30.2884,30.0811,30.1733,70700.0
2012-02-21 15:30:00,39.29,39.44,39.23,39.36,81600.0,30.1656,30.2808,30.1195,30.2193,81600.0
2012-02-22 09:30:00,39.38,39.39,38.65,39.35,154900.0,30.2347,30.2424,29.6742,30.2117,154900.0
2012-02-22 10:00:00,39.36,39.37,39.03,39.25,26100.0,30.2193,30.227,29.966,30.1349,26100.0
2012-02-22 10:30:00,39.25,39.44,39.2,39.2,62700.0,30.1349,30.2808,30.0965,30.0965,62700.0
2012-02-22 11:00:00,39.21,39.29,38.99,39.0,50700.0,30.1042,30.1656,29.9353,29.9429,50700.0
2012-02-22 11:30:00,39.0,39.06,38.84,39.05,45400.0,29.9429,29.989,29.8201,29.9813,45400.0
2012-02-22 12:00:00,39.04,39.04,38.9,39.0,37500.0,29.9736,29.9736,29.8662,29.9429,37500.0
2012-02-22 12:30:00,39.0,39.18,38.8,38.8,40700.0,29.9429,30.0811,29.7894,29.7894,40700.0
2012-02-22 13:00:00,38.79,39.08,38.79,39.0,35200.0,29.7817,30.0044,29.7817,29.9429,35200.0
2012-02-22 13:30:00,39.0,39.03,38.85,38.98,18800.0,29.9429,29.966,29.8278,29.9276,18800.0
2012-02-22 14:00:00,38.94,39.01,38.89,38.94,22100.0,29.8969,29.9506,29.8585,29.8969,22100.0
2012-02-22 14:30:00,38.94,38.96,38.9,38.91,34400.0,29.8969,29.9122,29.8662,29.8738,34400.0
2012-02-22 15:00:00,38.9,39.0,38.89,38.89,58400.0,29.8662,29.9429,29.8585,29.8585,58400.0
2012-02-22 15:30:00,38.89,38.98,38.62,38.62,119200.0,29.8585,29.9276,29.6512,29.6512,119200.0
2012-02-23 09:30:00,39.83,39.98,38.87,39.92,166000.0,30.5802,30.6954,29.8431,30.6493,166000.0
2012-02-23 10:00:00,39.91,40.49,39.91,40.14,206800.0,30.6416,31.0869,30.6416,30.8182,206800.0
2012-02-23 10:30:00,40.13,40.2,39.78,39.95,84800.0,30.8105,30.8643,30.5418,30.6723,84800.0
2012-02-23 11:00:00,39.95,40.4,39.93,40.31,143400.0,30.6723,31.0178,30.657,30.9487,143400.0
2012-02-23 11:30:00,40.28,40.44,40.17,40.25,67700.0,30.9257,31.0485,30.8412,30.9026,67700.0
2012-02-23 12:00:00,40.33,40.38,40.16,40.27,72900.0,30.9641,31.0025,30.8335,30.918,72900.0
2012-02-23 12:30:00,40.27,40.4,40.22,40.3,93000.0,30.918,31.0178,30.8796,30.941,93000.0
2012-02-23 13:00:00,40.27,40.46,40.24,40.43,48700.0,30.918,31.0639,30.895,31.0408,48700.0
2012-02-23 13:30:00,40.43,40.64,40.18,40.42,79500.0,31.0408,31.2021,30.8489,31.0332,79500.0
2012-02-23 14:00:00,40.43,40.72,40.26,40.63,37600.0,31.0408,31.2635,30.9103,31.1944,37600.0
2012-02-23 14:30:00,40.63,40.81,40.38,40.56,66300.0,31.1944,31.3326,31.0025,31.1407,66300.0
2012-02-23 15:00:00,40.54,40.8,40.51,40.77,59100.0,31.1253,31.3249,31.1023,31.3019,59100.0
2012-02-23 15:30:00,40.78,40.89,40.54,40.66,228900.0,31.3096,31.394,31.1253,31.2174,228900.0
2012-02-24 09:30:00,40.6,40.83,39.93,40.29,128400.0,31.1714,31.348,30.657,30.9334,128400.0
2012-02-24 10:00:00,40.35,40.5,40.21,40.29,54900.0,30.9794,31.0946,30.8719,30.9334,54900.0
2012-02-24 10:30:00,40.3,40.49,40.14,40.31,69100.0,30.941,31.0869,30.8182,30.9487,69100.0
2012-02-24 11:00:00,40.3,40.65,40.28,40.51,54800.0,30.941,31.2098,30.9257,31.1023,54800.0
2012-02-24 11:30:00,40.51,41.08,40.49,40.8,76600.0,31.1023,31.5399,31.0869,31.3249,76600.0
2012-02-24 12:00:00,40.81,40.84,40.44,40.53,37100.0,31.3326,31.3556,31.0485,31.1176,37100.0
2012-02-24 12:30:00,40.56,40.59,40.45,40.54,25700.0,31.1407,31.1637,31.0562,31.1253,25700.0
2012-02-24 13:00:00,40.54,40.58,40.4,40.41,26800.0,31.1253,31.156,31.0178,31.0255,26800.0
2012-02-24 13:30:00,40.42,40.45,40.37,40.41,15900.0,31.0332,31.0562,30.9948,31.0255,15900.0
2012-02-24 14:00:00,40.4,40.67,40.39,40.4,37100.0,31.0178,31.2251,31.0101,31.0178,37100.0
2012-02-24 14:30:00,40.41,40.41,40.28,40.32,27600.0,31.0255,31.0255,30.9257,30.9564,27600.0
2012-02-24 15:00:00,40.32,40.44,40.29,40.36,38800.0,30.9564,31.0485,30.9334,30.9871,38800.0
2012-02-24 15:30:00,40.36,40.39,40.26,40.33,114100.0,30.9871,31.0101,30.9103,30.9641,114100.0
2012-02-27 09:30:00,39.97,40.34,39.39,39.63,86100.0,30.6877,30.9717,30.2424,30.4266,86100.0
2012-02-27 10:00:00,39.59,39.76,39.53,39.71,84800.0,30.3959,30.5264,30.3499,30.4881,84800.0
2012-02-27 10:30:00,39.72,39.81,39.55,39.78,81200.0,30.4957,30.5648,30.3652,30.5418,81200.0
2012-02-27 11:00:00,39.79,39.92,39.75,39.84,48900.0,30.5495,30.6493,30.5188,30.5879,48900.0
2012-02-27 11:30:00,39.85,39.92,39.66,39.71,36800.0,30.5955,30.6493,30.4497,30.4881,36800.0
2012-02-27 12:00:00,39.76,39.92,39.61,39.85,60700.0,30.5264,30.6493,30.4113,30.5955,60700.0
2012-02-27 12:30:00,39.86,39.95,39.83,39.87,27600.0,30.6032,30.6723,30.5802,30.6109,27600.0
2012-02-27 13:00:00,39.86,39.94,39.82,39.87,35300.0,30.6032,30.6646,30.5725,30.6109,35300.0
2012-02-27 13:30:00,39.85,39.94,39.79,39.82,15900.0,30.5955,30.6646,30.5495,30.5725,15900.0
2012-02-27 14:00:00,39.83,39.9,39.81,39.84,31000.0,30.5802,30.6339,30.5648,30.5879,31000.0
2012-02-27 14:30:00,39.85,39.91,39.8,39.84,40000.0,30.5955,30.6416,30.5572,30.5879,40000.0
2012-02-27 15:00:00,39.86,39.91,39.63,39.68,56100.0,30.6032,30.6416,30.4266,30.465,56100.0
2012-02-27 15:30:00,39.68,39.77,39.58,39.62,111500.0,30.465,30.5341,30.3882,30.419,111500.0
2012-02-28 09:30:00,39.85,39.85,38.84,39.1,88100.0,30.5955,30.5955,29.8201,30.0197,88100.0
2012-02-28 10:00:00,39.13,39.22,38.79,39.0,55400.0,30.0427,30.1118,29.7817,29.9429,55400.0
2012-02-28 10:30:00,39.01,39.35,38.92,39.27,46400.0,29.9506,30.2117,29.8815,30.1502,46400.0
2012-02-28 11:00:00,39.3,39.66,39.29,39.56,50800.0,30.1733,30.4497,30.1656,30.3729,50800.0
2012-02-28 11:30:00,39.54,39.66,39.52,39.52,52700.0,30.3575,30.4497,30.3422,30.3422,52700.0
2012-02-28 12:00:00,39.53,39.56,39.21,39.27,43900.0,30.3499,30.3729,30.1042,30.1502,43900.0
2012-02-28 12:30:00,39.27,39.32,39.17,39.28,19600.0,30.1502,30.1886,30.0735,30.1579,19600.0
2012-02-28 13:00:00,39.31,39.49,39.22,39.46,58800.0,30.1809,30.3191,30.1118,30.2961,58800.0
2012-02-28 13:30:00,39.46,39.48,38.98,39.03,38200.0,30.2961,30.3115,29.9276,29.966,38200.0
2012-02-28 14:00:00,39.03,39.06,38.9,38.91,43300.0,29.966,29.989,29.8662,29.8738,43300.0
2012-02-28 14:30:00,38.92,38.92,38.8,38.83,61000.0,29.8815,29.8815,29.7894,29.8124,61000.0
2012-02-28 15:00:00,38.84,39.15,38.82,39.08,42500.0,29.8201,30.0581,29.8047,30.0044,42500.0
2012-02-28 15:30:00,39.06,39.11,38.93,38.94,88800.0,29.989,30.0274,29.8892,29.8969,88800.0
2012-02-29 09:30:00,39.07,39.3,38.95,38.98,43100.0,29.9967,30.1733,29.9046,29.9276,43100.0
2012-02-29 10:00:00,38.98,38.98,38.68,38.76,30200.0,29.9276,29.9276,29.6973,29.7587,30200.0
2012-02-29 10:30:00,38.73,38.74,38.13,38.35,64100.0,29.7356,29.7433,29.275,29.4439,64100.0
2012-02-29 11:00:00,38.36,38.37,38.05,38.05,36800.0,29.4516,29.4592,29.2136,29.2136,36800.0
2012-02-29 11:30:00,38.03,38.3,38.0,38.05,32100.0,29.1982,29.4055,29.1752,29.2136,32100.0
2012-02-29 12:00:00,38.12,38.38,38.09,38.33,23400.0,29.2673,29.4669,29.2443,29.4285,23400.0
2012-02-29 12:30:00,38.31,38.36,38.21,38.35,20800.0,29.4132,29.4516,29.3364,29.4439,20800.0
2012-02-29 13:00:00,38.37,38.44,38.22,38.22,13700.0,29.4592,29.513,29.3441,29.3441,13700.0
2012-02-29 13:30:00,38.23,38.25,38.16,38.25,8100.0,29.3518,29.3671,29.298,29.3671,8100.0
2012-02-29 14:00:00,38.26,38.35,38.14,38.18,10900.0,29.3748,29.4439,29.2827,29.3134,10900.0
2012-02-29 14:30:00,38.19,38.21,38.06,38.11,12600.0,29.321,29.3364,29.2212,29.2596,12600.0
2012-02-29 15:00:00,38.09,38.1,38.0,38.02,26700.0,29.2443,29.2519,29.1752,29.1905,26700.0
2012-02-29 15:30:00,38.03,38.05,37.83,37.86,195100.0,29.1982,29.2136,29.0447,29.0677,195100.0
2012-03-01 09:30:00,37.89,38.45,37.68,38.43,42000.0,29.0907,29.5207,28.9295,29.5053,42000.0
2012-03-01 10:00:00,38.41,38.74,38.29,38.58,60600.0,29.49,29.7433,29.3978,29.6205,60600.0
2012-03-01 10:30:00,38.6,38.62,38.41,38.58,52600.0,29.6358,29.6512,29.49,29.6205,52600.0
2012-03-01 11:00:00,38.51,38.6,38.46,38.6,25200.0,29.5667,29.6358,29.5283,29.6358,25200.0
2012-03-01 11:30:00,38.6,38.61,38.5,38.56,22900.0,29.6358,29.6435,29.5591,29.6051,22900.0
2012-03-01 12:00:00,38.55,38.61,38.54,38.58,11900.0,29.5974,29.6435,29.5898,29.6205,11900.0
2012-03-01 12:30:00,38.58,38.68,38.47,38.65,18900.0,29.6205,29.6973,29.536,29.6742,18900.0
2012-03-01 13:00:00,38.68,39.43,38.67,39.28,154800.0,29.6973,30.2731,29.6896,30.1579,154800.0
2012-03-01 13:30:00,39.32,39.33,39.14,39.16,18900.0,30.1886,30.1963,30.0504,30.0658,18900.0
2012-03-01 14:00:00,39.14,39.19,38.83,38.88,21100.0,30.0504,30.0888,29.8124,29.8508,21100.0
2012-03-01 14:30:00,38.9,39.01,38.86,38.93,20200.0,29.8662,29.9506,29.8355,29.8892,20200.0
2012-03-01 15:00:00,38.92,38.93,38.46,38.64,37100.0,29.8815,29.8892,29.5283,29.6665,37100.0
2012-03-01 15:30:00,38.62,39.09,38.6,38.82,120300.0,29.6512,30.012,29.6358,29.8047,120300.0
2012-03-02 09:30:00,38.7,39.18,38.55,38.76,31900.0,29.7126,30.0811,29.5974,29.7587,31900.0
2012-03-02 10:00:00,38.79,38.8,38.55,38.74,44500.0,29.7817,29.7894,29.5974,29.7433,44500.0
2012-03-02 10:30:00,38.7,38.7,38.48,38.49,16400.0,29.7126,29.7126,29.5437,29.5514,16400.0
2012-03-02 11:00:00,38.47,38.47,38.19,38.35,38300.0,29.536,29.536,29.321,29.4439,38300.0
2012-03-02 11:30:00,38.35,38.43,38.05,38.1,23100.0,29.4439,29.5053,29.2136,29.2519,23100.0
2012-03-02 12:00:00,38.14,38.22,37.84,37.94,32900.0,29.2827,29.3441,29.0523,29.1291,32900.0
2012-03-02 12:30:00,37.93,38.12,37.93,38.0,39400.0,29.1214,29.2673,29.1214,29.1752,39400.0
2012-03-02 13:00:00,38.0,38.09,37.91,38.02,87200.0,29.1752,29.2443,29.1061,29.1905,87200.0
2012-03-02 13:30:00,38.03,38.27,37.95,38.2,16200.0,29.1982,29.3825,29.1368,29.3287,16200.0
2012-03-02 14:00:00,38.23,38.33,38.16,38.19,13800.0,29.3518,29.4285,29.298,29.321,13800.0
2012-03-02 14:30:00,38.19,38.2,37.97,38.16,16800.0,29.321,29.3287,29.1521,29.298,16800.0
2012-03-02 15:00:00,38.15,38.15,37.9,38.1,27300.0,29.2903,29.2903,29.0984,29.2519,27300.0
2012-03-02 15:30:00,38.09,38.15,37.89,37.97,74700.0,29.2443,29.2903,29.0907,29.1521,74700.0
2012-03-05 09:30:00,37.95,37.99,37.7,37.74,30600.0,29.1368,29.1675,28.9448,28.9756,30600.0
2012-03-05 10:00:00,37.78,38.14,37.71,37.81,44500.0,29.0063,29.2827,28.9525,29.0293,44500.0
2012-03-05 10:30:00,37.75,37.95,37.74,37.83,19700.0,28.9832,29.1368,28.9756,29.0447,19700.0
2012-03-05 11:00:00,37.82,37.93,37.7,37.86,28400.0,29.037,29.1214,28.9448,29.0677,28400.0
2012-03-05 11:30:00,37.87,37.89,37.8,37.8,32000.0,29.0754,29.0907,29.0216,29.0216,32000.0
2012-03-05 12:00:00,37.82,37.86,37.7,37.76,48800.0,29.037,29.0677,28.9448,28.9909,48800.0
2012-03-05 12:30:00,37.75,37.88,37.67,37.73,23800.0,28.9832,29.083,28.9218,28.9679,23800.0
2012-03-05 13:00:00,37.71,37.89,37.65,37.66,25600.0,28.9525,29.0907,28.9065,28.9141,25600.0
2012-03-05 13:30:00,37.66,37.78,37.6,37.6,53100.0,28.9141,29.0063,28.8681,28.8681,53100.0
2012-03-05 14:00:00,37.6,37.6,37.5,37.52,56200.0,28.8681,28.8681,28.7913,28.8066,56200.0
2012-03-05 14:30:00,37.55,37.68,37.42,37.63,45700.0,28.8297,28.9295,28.7299,28.8911,45700.0
2012-03-05 15:00:00,37.63,37.69,37.6,37.62,62700.0,28.8911,28.9372,28.8681,28.8834,62700.0
2012-03-05 15:30:00,37.62,37.64,37.46,37.53,81300.0,28.8834,28.8988,28.7606,28.8143,81300.0
2012-03-06 09:30:00,37.28,37.39,37.0,37.23,70300.0,28.6224,28.7068,28.4074,28.584,70300.0
2012-03-06 10:00:00,37.22,37.32,36.87,37.03,49200.0,28.5763,28.6531,28.3076,28.4304,49200.0
2012-03-06 10:30:00,37.04,37.1,36.68,36.71,46300.0,28.4381,28.4842,28.1617,28.1848,46300.0
2012-03-06 11:00:00,36.72,37.0,36.55,36.82,48900.0,28.1924,28.4074,28.0619,28.2692,48900.0
2012-03-06 11:30:00,36.81,36.87,36.6,36.65,32200.0,28.2615,28.3076,28.1003,28.1387,32200.0
2012-03-06 12:00:00,36.62,36.66,36.45,36.59,30600.0,28.1157,28.1464,27.9851,28.0926,30600.0
2012-03-06 12:30:00,36.58,36.71,36.5,36.58,18000.0,28.0849,28.1848,28.0235,28.0849,18000.0
2012-03-06 13:00:00,36.55,36.61,36.52,36.52,32000.0,28.0619,28.108,28.0389,28.0389,32000.0
2012-03-06 13:30:00,36.53,36.6,36.52,36.59,19000.0,28.0466,28.1003,28.0389,28.0926,19000.0
2012-03-06 14:00:00,36.55,36.57,36.47,36.48,53800.0,28.0619,28.0773,28.0005,28.0082,53800.0
2012-03-06 14:30:00,36.46,36.47,36.28,36.35,42100.0,27.9928,28.0005,27.8546,27.9084,42100.0
2012-03-06 15:00:00,36.35,36.55,36.3,36.4,96900.0,27.9084,28.0619,27.87,27.9467,96900.0
2012-03-06 15:30:00,36.41,36.51,36.32,36.36,105600.0,27.9544,28.0312,27.8853,27.916,105600.0
2012-03-07 09:30:00,36.55,37.11,36.4,36.87,70400.0,28.0619,28.4919,27.9467,28.3076,70400.0
2012-03-07 10:00:00,36.92,37.04,36.6,36.66,31600.0,28.346,28.4381,28.1003,28.1464,31600.0
2012-03-07 10:30:00,36.67,36.82,36.5,36.59,15900.0,28.154,28.2692,28.0235,28.0926,15900.0
2012-03-07 11:00:00,36.59,36.78,36.56,36.68,11800.0,28.0926,28.2385,28.0696,28.1617,11800.0
2012-03-07 11:30:00,36.68,36.73,36.67,36.69,9000.0,28.1617,28.2001,28.154,28.1694,9000.0
2012-03-07 12:00:00,36.7,36.83,36.68,36.8,12400.0,28.1771,28.2769,28.1617,28.2538,12400.0
2012-03-07 12:30:00,36.84,36.86,36.71,36.82,12400.0,28.2846,28.2999,28.1848,28.2692,12400.0
2012-03-07 13:00:00,36.83,36.85,36.72,36.76,15200.0,28.2769,28.2922,28.1924,28.2231,15200.0
2012-03-07 13:30:00,36.76,36.87,36.72,36.79,38100.0,28.2231,28.3076,28.1924,28.2462,38100.0
2012-03-07 14:00:00,36.79,36.86,36.76,36.79,9800.0,28.2462,28.2999,28.2231,28.2462,9800.0
2012-03-07 14:30:00,36.82,36.89,36.66,36.81,18100.0,28.2692,28.3229,28.1464,28.2615,18100.0
2012-03-07 15:00:00,36.79,36.84,36.68,36.81,15500.0,28.2462,28.2846,28.1617,28.2615,15500.0
2012-03-07 15:30:00,36.79,36.84,36.67,36.71,46900.0,28.2462,28.2846,28.154,28.1848,46900.0
2012-03-08 09:30:00,36.91,37.47,36.89,37.09,66400.0,28.3383,28.7683,28.3229,28.4765,66400.0
2012-03-08 10:00:00,37.09,37.7,37.0,37.32,66500.0,28.4765,28.9448,28.4074,28.6531,66500.0
2012-03-08 10:30:00,37.33,37.68,37.33,37.64,16900.0,28.6608,28.9295,28.6608,28.8988,16900.0
2012-03-08 11:00:00,37.69,37.89,37.58,37.63,31300.0,28.9372,29.0907,28.8527,28.8911,31300.0
2012-03-08 11:30:00,37.68,37.77,37.6,37.72,17200.0,28.9295,28.9986,28.8681,28.9602,17200.0
2012-03-08 12:00:00,37.71,37.86,37.69,37.74,18500.0,28.9525,29.0677,28.9372,28.9756,18500.0
2012-03-08 12:30:00,37.72,37.9,37.72,37.86,12500.0,28.9602,29.0984,28.9602,29.0677,12500.0
2012-03-08 13:00:00,37.87,37.98,37.81,37.9,19900.0,29.0754,29.1598,29.0293,29.0984,19900.0
2012-03-08 13:30:00,37.92,37.97,37.85,37.9,12400.0,29.1137,29.1521,29.06,29.0984,12400.0
2012-03-08 14:00:00,37.9,38.02,37.87,37.89,18700.0,29.0984,29.1905,29.0754,29.0907,18700.0
2012-03-08 14:30:00,37.89,38.08,37.83,38.02,19800.0,29.0907,29.2366,29.0447,29.1905,19800.0
2012-03-08 15:00:00,38.0,38.02,37.88,37.91,26900.0,29.1752,29.1905,29.083,29.1061,26900.0
2012-03-08 15:30:00,37.91,38.02,37.88,37.89,58400.0,29.1061,29.1905,29.083,29.0907,58400.0
2012-03-09 09:30:00,38.0,38.4,37.97,38.27,32200.0,29.1752,29.4823,29.1521,29.3825,32200.0
2012-03-09 10:00:00,38.27,38.64,38.2,38.5,42900.0,29.3825,29.6665,29.3287,29.5591,42900.0
2012-03-09 10:30:00,38.52,38.7,38.51,38.56,14500.0,29.5744,29.7126,29.5667,29.6051,14500.0
2012-03-09 11:00:00,38.54,38.62,38.43,38.45,23500.0,29.5898,29.6512,29.5053,29.5207,23500.0
2012-03-09 11:30:00,38.44,38.69,38.36,38.62,19500.0,29.513,29.7049,29.4516,29.6512,19500.0
2012-03-09 12:00:00,38.65,38.7,38.47,38.47,13700.0,29.6742,29.7126,29.536,29.536,13700.0
2012-03-09 12:30:00,38.49,38.66,38.49,38.5,10600.0,29.5514,29.6819,29.5514,29.5591,10600.0
2012-03-09 13:00:00,38.48,38.51,38.35,38.37,10700.0,29.5437,29.5667,29.4439,29.4592,10700.0
2012-03-09 13:30:00,38.39,38.42,38.3,38.35,14200.0,29.4746,29.4976,29.4055,29.4439,14200.0
2012-03-09 14:00:00,38.37,38.4,38.31,38.36,9100.0,29.4592,29.4823,29.4132,29.4516,9100.0
2012-03-09 14:30:00,38.37,38.37,38.12,38.15,24900.0,29.4592,29.4592,29.2673,29.2903,24900.0
2012-03-09 15:00:00,38.2,38.25,38.08,38.2,13800.0,29.3287,29.3671,29.2366,29.3287,13800.0
2012-03-09 15:30:00,38.2,38.22,38.04,38.12,78700.0,29.3287,29.3441,29.2059,29.2673,78700.0
2012-03-12 09:30:00,38.15,38.43,37.87,37.9,59500.0,29.2903,29.5053,29.0754,29.0984,59500.0
2012-03-12 10:00:00,37.9,37.94,37.51,37.52,23200.0,29.0984,29.1291,28.799,28.8066,23200.0
2012-03-12 10:30:00,37.52,37.59,37.35,37.41,28100.0,28.8066,28.8604,28.6761,28.7222,28100.0
2012-03-12 11:00:00,37.41,37.41,37.11,37.2,25900.0,28.7222,28.7222,28.4919,28.561,25900.0
2012-03-12 11:30:00,37.22,37.36,37.2,37.23,83900.0,28.5763,28.6838,28.561,28.584,83900.0
2012-03-12 12:00:00,37.23,37.3,37.21,37.26,31400.0,28.584,28.6377,28.5686,28.607,31400.0
2012-03-12 12:30:00,37.24,37.25,37.1,37.15,28400.0,28.5917,28.5993,28.4842,28.5226,28400.0
2012-03-12 13:00:00,37.16,37.17,37.03,37.04,14600.0,28.5302,28.5379,28.4304,28.4381,14600.0
2012-03-12 13:30:00,37.04,37.28,37.01,37.13,18000.0,28.4381,28.6224,28.4151,28.5072,18000.0
2012-03-12 14:00:00,37.14,37.4,37.14,37.29,17500.0,28.5149,28.7145,28.5149,28.6301,17500.0
2012-03-12 14:30:00,37.28,37.38,37.17,37.27,15000.0,28.6224,28.6992,28.5379,28.6147,15000.0
2012-03-12 15:00:00,37.29,37.29,37.15,37.18,39700.0,28.6301,28.6301,28.5226,28.5456,39700.0
2012-03-12 15:30:00,37.16,37.22,37.11,37.14,43400.0,28.5302,28.5763,28.4919,28.5149,43400.0
2012-03-13 09:30:00,37.43,37.78,37.21,37.3,45300.0,28.7375,29.0063,28.5686,28.6377,45300.0
2012-03-13 10:00:00,37.37,37.64,37.22,37.57,22400.0,28.6915,28.8988,28.5763,28.845,22400.0
2012-03-13 10:30:00,37.6,37.74,37.58,37.74,36200.0,28.8681,28.9756,28.8527,28.9756,36200.0
2012-03-13 11:00:00,37.74,37.93,37.68,37.83,30200.0,28.9756,29.1214,28.9295,29.0447,30200.0
2012-03-13 11:30:00,37.88,37.95,37.69,37.7,36000.0,29.083,29.1368,28.9372,28.9448,36000.0
2012-03-13 12:00:00,37.73,37.8,37.52,37.58,14700.0,28.9679,29.0216,28.8066,28.8527,14700.0
2012-03-13 12:30:00,37.59,37.68,37.57,37.58,13200.0,28.8604,28.9295,28.845,28.8527,13200.0
2012-03-13 13:00:00,37.65,37.71,37.59,37.63,10400.0,28.9065,28.9525,28.8604,28.8911,10400.0
2012-03-13 13:30:00,37.61,37.64,37.5,37.5,8100.0,28.8757,28.8988,28.7913,28.7913,8100.0
2012-03-13 14:00:00,37.52,37.79,37.49,37.55,19300.0,28.8066,29.0139,28.7836,28.8297,19300.0
2012-03-13 14:30:00,37.54,37.61,37.46,37.58,13500.0,28.822,28.8757,28.7606,28.8527,13500.0
2012-03-13 15:00:00,37.59,37.8,37.49,37.6,49100.0,28.8604,29.0216,28.7836,28.8681,49100.0
2012-03-13 15:30:00,37.57,37.85,37.52,37.82,103600.0,28.845,29.06,28.8066,29.037,103600.0
2012-03-14 09:30:00,37.8,37.82,37.45,37.76,29800.0,29.0216,29.037,28.7529,28.9909,29800.0
2012-03-14 10:00:00,37.75,37.75,37.51,37.52,20400.0,28.9832,28.9832,28.799,28.8066,20400.0
2012-03-14 10:30:00,37.56,37.57,37.32,37.35,10100.0,28.8374,28.845,28.6531,28.6761,10100.0
2012-03-14 11:00:00,37.31,37.32,37.05,37.05,29700.0,28.6454,28.6531,28.4458,28.4458,29700.0
2012-03-14 11:30:00,37.03,37.09,36.86,37.04,28500.0,28.4304,28.4765,28.2999,28.4381,28500.0
2012-03-14 12:00:00,37.04,37.15,36.96,37.12,12200.0,28.4381,28.5226,28.3767,28.4995,12200.0
2012-03-14 12:30:00,37.13,37.22,37.01,37.01,15000.0,28.5072,28.5763,28.4151,28.4151,15000.0
2012-03-14 13:00:00,37.02,37.12,36.99,37.08,16300.0,28.4228,28.4995,28.3997,28.4688,16300.0
2012-03-14 13:30:00,37.07,37.07,36.9,36.9,14500.0,28.4611,28.4611,28.3306,28.3306,14500.0
2012-03-14 14:00:00,36.91,36.99,36.82,36.99,25100.0,28.3383,28.3997,28.2692,28.3997,25100.0
2012-03-14 14:30:00,36.95,37.12,36.95,37.09,19600.0,28.369,28.4995,28.369,28.4765,19600.0
2012-03-14 15:00:00,37.08,37.12,36.73,36.8,63700.0,28.4688,28.4995,28.2001,28.2538,63700.0
2012-03-14 15:30:00,36.8,36.85,36.62,36.75,107200.0,28.2538,28.2922,28.1157,28.2155,107200.0
2012-03-15 09:30:00,36.59,36.95,36.55,36.63,74400.0,28.0926,28.369,28.0619,28.1233,74400.0
2012-03-15 10:00:00,36.57,36.87,36.56,36.74,58700.0,28.0773,28.3076,28.0696,28.2078,58700.0
2012-03-15 10:30:00,36.75,36.75,36.49,36.5,39500.0,28.2155,28.2155,28.0158,28.0235,39500.0
2012-03-15 11:00:00,36.5,36.6,36.26,36.32,50900.0,28.0235,28.1003,27.8393,27.8853,50900.0
2012-03-15 11:30:00,36.34,36.51,36.3,36.34,36900.0,27.9007,28.0312,27.87,27.9007,36900.0
2012-03-15 12:00:00,36.35,36.46,36.3,36.38,25100.0,27.9084,27.9928,27.87,27.9314,25100.0
2012-03-15 12:30:00,36.37,36.48,36.34,36.4,27600.0,27.9237,28.0082,27.9007,27.9467,27600.0
2012-03-15 13:00:00,36.4,36.45,36.27,36.34,25400.0,27.9467,27.9851,27.8469,27.9007,25400.0
2012-03-15 13:30:00,36.33,36.36,36.27,36.29,28700.0,27.893,27.916,27.8469,27.8623,28700.0
2012-03-15 14:00:00,36.29,36.37,36.23,36.34,37300.0,27.8623,27.9237,27.8162,27.9007,37300.0
2012-03-15 14:30:00,36.35,36.47,36.31,36.4,29200.0,27.9084,28.0005,27.8776,27.9467,29200.0
2012-03-15 15:00:00,36.39,36.44,36.23,36.3,92700.0,27.9391,27.9775,27.8162,27.87,92700.0
2012-03-15 15:30:00,36.3,36.36,36.21,36.32,127100.0,27.87,27.916,27.8009,27.8853,127100.0
2012-03-16 09:30:00,36.52,36.99,35.7,36.2,428300.0,28.0389,28.3997,27.4093,27.7932,428300.0
2012-03-16 10:00:00,36.13,36.14,35.81,35.95,154700.0,27.7394,27.7471,27.4938,27.6012,154700.0
2012-03-16 10:30:00,35.95,36.3,35.95,36.14,33100.0,27.6012,27.87,27.6012,27.7471,33100.0
2012-03-16 11:00:00,36.2,36.31,35.76,35.77,40800.0,27.7932,27.8776,27.4554,27.463,40800.0
2012-03-16 11:30:00,35.78,35.85,35.76,35.81,43300.0,27.4707,27.5245,27.4554,27.4938,43300.0
2012-03-16 12:00:00,35.84,35.87,35.76,35.82,40000.0,27.5168,27.5398,27.4554,27.5014,40000.0
2012-03-16 12:30:00,35.83,35.89,35.76,35.82,34900.0,27.5091,27.5552,27.4554,27.5014,34900.0
2012-03-16 13:00:00,35.82,35.93,35.77,35.91,27100.0,27.5014,27.5859,27.463,27.5705,27100.0
2012-03-16 13:30:00,35.9,35.92,35.85,35.9,25300.0,27.5629,27.5782,27.5245,27.5629,25300.0
2012-03-16 14:00:00,35.89,36.02,35.89,36.0,45200.0,27.5552,27.655,27.5552,27.6396,45200.0
2012-03-16 14:30:00,36.0,36.18,35.98,35.98,44900.0,27.6396,27.7778,27.6243,27.6243,44900.0
2012-03-16 15:00:00,35.98,36.0,35.89,35.99,41100.0,27.6243,27.6396,27.5552,27.632,41100.0
2012-03-16 15:30:00,35.98,36.0,35.84,35.87,104200.0,27.6243,27.6396,27.5168,27.5398,104200.0
2012-03-19 09:30:00,35.71,36.5,35.71,36.5,86700.0,27.417,28.0235,27.417,28.0235,86700.0
2012-03-19 10:00:00,36.5,36.56,36.22,36.4,53900.0,28.0235,28.0696,27.8085,27.9467,53900.0
2012-03-19 10:30:00,36.36,36.49,36.32,36.44,15500.0,27.916,28.0158,27.8853,27.9775,15500.0
2012-03-19 11:00:00,36.45,36.55,36.37,36.47,29900.0,27.9851,28.0619,27.9237,28.0005,29900.0
2012-03-19 11:30:00,36.46,36.6,36.46,36.47,41000.0,27.9928,28.1003,27.9928,28.0005,41000.0
2012-03-19 12:00:00,36.45,36.5,36.43,36.49,22600.0,27.9851,28.0235,27.9698,28.0158,22600.0
2012-03-19 12:30:00,36.5,36.5,36.33,36.33,36100.0,28.0235,28.0235,27.893,27.893,36100.0
2012-03-19 13:00:00,36.35,36.46,36.35,36.45,13600.0,27.9084,27.9928,27.9084,27.9851,13600.0
2012-03-19 13:30:00,36.46,36.46,36.36,36.42,28900.0,27.9928,27.9928,27.916,27.9621,28900.0
2012-03-19 14:00:00,36.43,36.46,36.38,36.43,26200.0,27.9698,27.9928,27.9314,27.9698,26200.0
2012-03-19 14:30:00,36.43,36.46,36.42,36.44,19500.0,27.9698,27.9928,27.9621,27.9775,19500.0
2012-03-19 15:00:00,36.44,36.46,36.35,36.39,27500.0,27.9775,27.9928,27.9084,27.9391,27500.0
2012-03-19 15:30:00,36.39,36.41,36.24,36.27,65000.0,27.9391,27.9544,27.8239,27.8469,65000.0
2012-03-20 09:30:00,36.02,36.29,35.83,35.87,57200.0,27.655,27.8623,27.5091,27.5398,57200.0
2012-03-20 10:00:00,35.87,35.96,35.76,35.76,33200.0,27.5398,27.6089,27.4554,27.4554,33200.0
2012-03-20 10:30:00,35.79,35.89,35.76,35.8,20000.0,27.4784,27.5552,27.4554,27.4861,20000.0
2012-03-20 11:00:00,35.77,35.91,35.77,35.88,16600.0,27.463,27.5705,27.463,27.5475,16600.0
2012-03-20 11:30:00,35.89,35.95,35.79,35.8,11200.0,27.5552,27.6012,27.4784,27.4861,11200.0
2012-03-20 12:00:00,35.79,35.8,35.71,35.74,29500.0,27.4784,27.4861,27.417,27.44,29500.0
2012-03-20 12:30:00,35.72,35.74,35.54,35.57,27200.0,27.4247,27.44,27.2865,27.3095,27200.0
2012-03-20 13:00:00,35.57,35.77,35.52,35.68,25000.0,27.3095,27.463,27.2711,27.394,25000.0
2012-03-20 13:30:00,35.67,35.77,35.61,35.67,26100.0,27.3863,27.463,27.3402,27.3863,26100.0
2012-03-20 14:00:00,35.68,35.8,35.59,35.77,22100.0,27.394,27.4861,27.3249,27.463,22100.0
2012-03-20 14:30:00,35.74,35.78,35.63,35.77,20900.0,27.44,27.4707,27.3556,27.463,20900.0
2012-03-20 15:00:00,35.77,35.8,35.7,35.76,29800.0,27.463,27.4861,27.4093,27.4554,29800.0
2012-03-20 15:30:00,35.76,35.8,35.6,35.6,44900.0,27.4554,27.4861,27.3325,27.3325,44900.0
2012-03-21 09:30:00,35.61,35.85,35.35,35.58,30500.0,27.3402,27.5245,27.1406,27.3172,30500.0
2012-03-21 10:00:00,35.57,35.6,35.42,35.57,21300.0,27.3095,27.3325,27.1943,27.3095,21300.0
2012-03-21 10:30:00,35.6,35.7,35.56,35.56,14300.0,27.3325,27.4093,27.3018,27.3018,14300.0
2012-03-21 11:00:00,35.55,35.78,35.51,35.76,16300.0,27.2941,27.4707,27.2634,27.4554,16300.0
2012-03-21 11:30:00,35.77,35.81,35.68,35.68,12600.0,27.463,27.4938,27.394,27.394,12600.0
2012-03-21 12:00:00,35.69,35.81,35.67,35.77,17500.0,27.4016,27.4938,27.3863,27.463,17500.0
2012-03-21 12:30:00,35.8,35.85,35.76,35.8,13600.0,27.4861,27.5245,27.4554,27.4861,13600.0
2012-03-21 13:00:00,35.8,35.81,35.74,35.79,15100.0,27.4861,27.4938,27.44,27.4784,15100.0
2012-03-21 13:30:00,35.78,35.8,35.68,35.77,18200.0,27.4707,27.4861,27.394,27.463,18200.0
2012-03-21 14:00:00,35.72,35.81,35.72,35.8,16600.0,27.4247,27.4938,27.4247,27.4861,16600.0
2012-03-21 14:30:00,35.8,35.83,35.7,35.74,15300.0,27.4861,27.5091,27.4093,27.44,15300.0
2012-03-21 15:00:00,35.73,35.82,35.71,35.72,11700.0,27.4323,27.5014,27.417,27.4247,11700.0
2012-03-21 15:30:00,35.73,35.73,35.57,35.59,29300.0,27.4323,27.4323,27.3095,27.3249,29300.0
2012-03-22 09:30:00,35.24,35.46,35.09,35.31,41000.0,27.0561,27.225,26.941,27.1099,41000.0
2012-03-22 10:00:00,35.28,35.39,35.07,35.13,41100.0,27.0868,27.1713,26.9256,26.9717,41100.0
2012-03-22 10:30:00,35.13,35.29,35.1,35.19,22000.0,26.9717,27.0945,26.9486,27.0177,22000.0
2012-03-22 11:00:00,35.19,35.26,35.07,35.18,27000.0,27.0177,27.0715,26.9256,27.0101,27000.0
2012-03-22 11:30:00,35.18,35.45,35.18,35.38,19300.0,27.0101,27.2174,27.0101,27.1636,19300.0
2012-03-22 12:00:00,35.38,35.43,35.22,35.26,12200.0,27.1636,27.202,27.0408,27.0715,12200.0
2012-03-22 12:30:00,35.23,35.28,35.15,35.22,17900.0,27.0485,27.0868,26.987,27.0408,17900.0
2012-03-22 13:00:00,35.24,35.26,35.14,35.25,13600.0,27.0561,27.0715,26.9794,27.0638,13600.0
2012-03-22 13:30:00,35.23,35.26,35.11,35.15,14000.0,27.0485,27.0715,26.9563,26.987,14000.0
2012-03-22 14:00:00,35.16,35.17,35.05,35.08,20800.0,26.9947,27.0024,26.9103,26.9333,20800.0
2012-03-22 14:30:00,35.06,35.11,35.0,35.05,43900.0,26.9179,26.9563,26.8719,26.9103,43900.0
2012-03-22 15:00:00,35.04,35.11,35.0,35.07,59700.0,26.9026,26.9563,26.8719,26.9256,59700.0
2012-03-22 15:30:00,35.06,35.23,35.02,35.18,79200.0,26.9179,27.0485,26.8872,27.0101,79200.0
2012-03-23 09:30:00,35.3,35.33,35.03,35.04,23100.0,27.1022,27.1252,26.8949,26.9026,23100.0
2012-03-23 10:00:00,35.04,35.16,35.0,35.07,48400.0,26.9026,26.9947,26.8719,26.9256,48400.0
2012-03-23 10:30:00,35.05,35.64,35.04,35.57,46700.0,26.9103,27.3632,26.9026,27.3095,46700.0
2012-03-23 11:00:00,35.58,35.69,35.46,35.68,34100.0,27.3172,27.4016,27.225,27.394,34100.0
2012-03-23 11:30:00,35.7,35.8,35.66,35.78,24900.0,27.4093,27.4861,27.3786,27.4707,24900.0
2012-03-23 12:00:00,35.73,35.8,35.69,35.76,12700.0,27.4323,27.4861,27.4016,27.4554,12700.0
2012-03-23 12:30:00,35.76,35.85,35.69,35.84,25100.0,27.4554,27.5245,27.4016,27.5168,25100.0
2012-03-23 13:00:00,35.82,35.88,35.76,35.84,14600.0,27.5014,27.5475,27.4554,27.5168,14600.0
2012-03-23 13:30:00,35.87,35.94,35.8,35.87,16400.0,27.5398,27.5936,27.4861,27.5398,16400.0
2012-03-23 14:00:00,35.88,35.97,35.86,35.88,21100.0,27.5475,27.6166,27.5321,27.5475,21100.0
2012-03-23 14:30:00,35.91,36.1,35.86,35.94,49000.0,27.5705,27.7164,27.5321,27.5936,49000.0
2012-03-23 15:00:00,35.97,36.05,35.87,35.94,46000.0,27.6166,27.678,27.5398,27.5936,46000.0
2012-03-23 15:30:00,35.94,35.99,35.85,35.98,75300.0,27.5936,27.632,27.5245,27.6243,75300.0
2012-03-26 09:30:00,36.3,36.5,35.99,36.13,45500.0,27.87,28.0235,27.632,27.7394,45500.0
2012-03-26 10:00:00,36.12,36.43,36.1,36.39,38500.0,27.7318,27.9698,27.7164,27.9391,38500.0
2012-03-26 10:30:00,36.39,36.49,36.34,36.47,36500.0,27.9391,28.0158,27.9007,28.0005,36500.0
2012-03-26 11:00:00,36.45,36.51,36.44,36.47,31000.0,27.9851,28.0312,27.9775,28.0005,31000.0
2012-03-26 11:30:00,36.43,36.49,36.37,36.39,24000.0,27.9698,28.0158,27.9237,27.9391,24000.0
2012-03-26 12:00:00,36.4,36.49,36.39,36.42,17900.0,27.9467,28.0158,27.9391,27.9621,17900.0
2012-03-26 12:30:00,36.39,36.39,36.13,36.14,22100.0,27.9391,27.9391,27.7394,27.7471,22100.0
2012-03-26 13:00:00,36.14,36.25,36.13,36.18,7800.0,27.7471,27.8316,27.7394,27.7778,7800.0
2012-03-26 13:30:00,36.2,36.25,36.14,36.14,17900.0,27.7932,27.8316,27.7471,27.7471,17900.0
2012-03-26 14:00:00,36.16,36.23,36.12,36.15,17600.0,27.7625,27.8162,27.7318,27.7548,17600.0
2012-03-26 14:30:00,36.15,36.18,36.1,36.14,17300.0,27.7548,27.7778,27.7164,27.7471,17300.0
2012-03-26 15:00:00,36.1,36.23,36.09,36.1,21700.0,27.7164,27.8162,27.7087,27.7164,21700.0
2012-03-26 15:30:00,36.1,36.3,36.06,36.27,87100.0,27.7164,27.87,27.6857,27.8469,87100.0
2012-03-27 09:30:00,36.37,36.49,36.29,36.4,63300.0,27.9237,28.0158,27.8623,27.9467,63300.0
2012-03-27 10:00:00,36.4,36.47,36.25,36.27,31600.0,27.9467,28.0005,27.8316,27.8469,31600.0
2012-03-27 10:30:00,36.28,36.3,36.04,36.12,13300.0,27.8546,27.87,27.6703,27.7318,13300.0
2012-03-27 11:00:00,36.18,36.28,36.09,36.1,11700.0,27.7778,27.8546,27.7087,27.7164,11700.0
2012-03-27 11:30:00,36.06,36.1,35.92,35.97,13800.0,27.6857,27.7164,27.5782,27.6166,13800.0
2012-03-27 12:00:00,35.98,35.98,35.72,35.74,14300.0,27.6243,27.6243,27.4247,27.44,14300.0
2012-03-27 12:30:00,35.74,35.9,35.74,35.9,26100.0,27.44,27.5629,27.44,27.5629,26100.0
2012-03-27 13:00:00,35.9,35.96,35.86,35.94,12000.0,27.5629,27.6089,27.5321,27.5936,12000.0
2012-03-27 13:30:00,35.92,36.0,35.89,36.0,16000.0,27.5782,27.6396,27.5552,27.6396,16000.0
2012-03-27 14:00:00,36.0,36.09,35.91,36.08,12800.0,27.6396,27.7087,27.5705,27.7011,12800.0
2012-03-27 14:30:00,36.14,36.17,36.08,36.11,11900.0,27.7471,27.7702,27.7011,27.7241,11900.0
2012-03-27 15:00:00,36.1,36.13,35.94,35.99,18200.0,27.7164,27.7394,27.5936,27.632,18200.0
2012-03-27 15:30:00,35.99,36.0,35.78,35.8,68500.0,27.632,27.6396,27.4707,27.4861,68500.0
2012-03-28 09:30:00,35.68,35.94,35.34,35.47,44900.0,27.394,27.5936,27.1329,27.2327,44900.0
2012-03-28 10:00:00,35.48,35.62,35.37,35.38,26000.0,27.2404,27.3479,27.1559,27.1636,26000.0
2012-03-28 10:30:00,35.37,35.37,35.0,35.1,41600.0,27.1559,27.1559,26.8719,26.9486,41600.0
2012-03-28 11:00:00,35.09,35.14,35.02,35.04,48000.0,26.941,26.9794,26.8872,26.9026,48000.0
2012-03-28 11:30:00,35.05,35.06,34.95,35.04,65700.0,26.9103,26.9179,26.8335,26.9026,65700.0
2012-03-28 12:00:00,35.03,35.13,35.0,35.1,21300.0,26.8949,26.9717,26.8719,26.9486,21300.0
2012-03-28 12:30:00,35.12,35.12,35.01,35.01,10600.0,26.964,26.964,26.8795,26.8795,10600.0
2012-03-28 13:00:00,35.04,35.07,35.0,35.04,10500.0,26.9026,26.9256,26.8719,26.9026,10500.0
2012-03-28 13:30:00,35.03,35.07,35.0,35.07,17900.0,26.8949,26.9256,26.8719,26.9256,17900.0
2012-03-28 14:00:00,35.03,35.09,34.98,35.01,45600.0,26.8949,26.941,26.8565,26.8795,45600.0
2012-03-28 14:30:00,35.01,35.11,35.01,35.06,17900.0,26.8795,26.9563,26.8795,26.9179,17900.0
2012-03-28 15:00:00,35.06,35.12,35.04,35.09,45300.0,26.9179,26.964,26.9026,26.941,45300.0
2012-03-28 15:30:00,35.08,35.11,34.94,35.0,159800.0,26.9333,26.9563,26.8258,26.8719,159800.0
2012-03-29 09:30:00,34.88,35.31,34.87,35.12,42600.0,26.7797,27.1099,26.7721,26.964,42600.0
2012-03-29 10:00:00,35.11,35.35,35.0,35.0,30100.0,26.9563,27.1406,26.8719,26.8719,30100.0
2012-03-29 10:30:00,35.0,35.1,35.0,35.06,19900.0,26.8719,26.9486,26.8719,26.9179,19900.0
2012-03-29 11:00:00,35.06,35.1,35.02,35.02,23800.0,26.9179,26.9486,26.8872,26.8872,23800.0
2012-03-29 11:30:00,35.02,35.14,35.0,35.1,22000.0,26.8872,26.9794,26.8719,26.9486,22000.0
2012-03-29 12:00:00,35.07,35.1,35.0,35.0,25300.0,26.9256,26.9486,26.8719,26.8719,25300.0
2012-03-29 12:30:00,35.0,35.08,35.0,35.02,40200.0,26.8719,26.9333,26.8719,26.8872,40200.0
2012-03-29 13:00:00,35.06,35.22,35.04,35.22,16900.0,26.9179,27.0408,26.9026,27.0408,16900.0
2012-03-29 13:30:00,35.21,35.24,35.16,35.24,14300.0,27.0331,27.0561,26.9947,27.0561,14300.0
2012-03-29 14:00:00,35.22,35.41,35.21,35.41,24600.0,27.0408,27.1867,27.0331,27.1867,24600.0
2012-03-29 14:30:00,35.41,35.48,35.37,35.43,23300.0,27.1867,27.2404,27.1559,27.202,23300.0
2012-03-29 15:00:00,35.42,35.65,35.35,35.65,44500.0,27.1943,27.3709,27.1406,27.3709,44500.0
2012-03-29 15:30:00,35.66,35.82,35.61,35.64,94100.0,27.3786,27.5014,27.3402,27.3632,94100.0
2012-03-30 09:30:00,35.92,35.92,35.12,35.12,83400.0,27.5782,27.5782,26.964,26.964,83400.0
2012-03-30 10:00:00,35.06,35.15,34.75,35.03,101900.0,26.9179,26.987,26.6799,26.8949,101900.0
2012-03-30 10:30:00,35.03,35.25,34.96,35.23,45500.0,26.8949,27.0638,26.8412,27.0485,45500.0
2012-03-30 11:00:00,35.23,35.44,35.23,35.37,23700.0,27.0485,27.2097,27.0485,27.1559,23700.0
2012-03-30 11:30:00,35.34,35.5,35.33,35.38,12900.0,27.1329,27.2558,27.1252,27.1636,12900.0
2012-03-30 12:00:00,35.38,35.42,35.29,35.39,8200.0,27.1636,27.1943,27.0945,27.1713,8200.0
2012-03-30 12:30:00,35.37,35.5,35.36,35.43,9800.0,27.1559,27.2558,27.1483,27.202,9800.0
2012-03-30 13:00:00,35.46,35.5,35.43,35.48,7200.0,27.225,27.2558,27.202,27.2404,7200.0
2012-03-30 13:30:00,35.49,35.51,35.37,35.39,10600.0,27.2481,27.2634,27.1559,27.1713,10600.0
2012-03-30 14:00:00,35.4,35.42,35.17,35.2,23400.0,27.179,27.1943,27.0024,27.0254,23400.0
2012-03-30 14:30:00,35.21,35.22,35.08,35.16,27800.0,27.0331,27.0408,26.9333,26.9947,27800.0
2012-03-30 15:00:00,35.17,35.19,35.07,35.11,20100.0,27.0024,27.0177,26.9256,26.9563,20100.0
2012-03-30 15:30:00,35.09,35.13,34.86,34.86,139700.0,26.941,26.9717,26.7644,26.7644,139700.0
2012-04-02 09:30:00,34.82,35.06,34.8,34.95,50400.0,26.7337,26.9179,26.7183,26.8335,50400.0
2012-04-02 10:00:00,34.95,35.19,34.95,35.08,13900.0,26.8335,27.0177,26.8335,26.9333,13900.0
2012-04-02 10:30:00,35.11,35.17,34.95,34.98,13600.0,26.9563,27.0024,26.8335,26.8565,13600.0
2012-04-02 11:00:00,35.0,35.08,34.95,35.05,14700.0,26.8719,26.9333,26.8335,26.9103,14700.0
2012-04-02 11:30:00,35.03,35.16,35.0,35.12,10900.0,26.8949,26.9947,26.8719,26.964,10900.0
2012-04-02 12:00:00,35.1,35.17,35.02,35.07,12000.0,26.9486,27.0024,26.8872,26.9256,12000.0
2012-04-02 12:30:00,35.07,35.13,35.05,35.05,16700.0,26.9256,26.9717,26.9103,26.9103,16700.0
2012-04-02 13:00:00,35.07,35.13,35.0,35.02,11600.0,26.9256,26.9717,26.8719,26.8872,11600.0
2012-04-02 13:30:00,35.03,35.12,35.01,35.04,14100.0,26.8949,26.964,26.8795,26.9026,14100.0
2012-04-02 14:00:00,35.06,35.11,35.02,35.09,11300.0,26.9179,26.9563,26.8872,26.941,11300.0
2012-04-02 14:30:00,35.09,35.14,35.03,35.14,26900.0,26.941,26.9794,26.8949,26.9794,26900.0
2012-04-02 15:00:00,35.15,35.24,35.12,35.18,34500.0,26.987,27.0561,26.964,27.0101,34500.0
2012-04-02 15:30:00,35.2,35.25,35.11,35.21,74800.0,27.0254,27.0638,26.9563,27.0331,74800.0
2012-04-03 09:30:00,35.04,35.15,34.8,34.88,46000.0,26.9026,26.987,26.7183,26.7797,46000.0
2012-04-03 10:00:00,34.88,34.93,34.8,34.88,46200.0,26.7797,26.8181,26.7183,26.7797,46200.0
2012-04-03 10:30:00,34.87,34.93,34.8,34.81,35100.0,26.7721,26.8181,26.7183,26.726,35100.0
2012-04-03 11:00:00,34.81,34.92,34.78,34.87,35900.0,26.726,26.8104,26.703,26.7721,35900.0
2012-04-03 11:30:00,34.87,35.04,34.82,35.04,26900.0,26.7721,26.9026,26.7337,26.9026,26900.0
2012-04-03 12:00:00,35.01,35.09,34.93,35.09,26500.0,26.8795,26.941,26.8181,26.941,26500.0
2012-04-03 12:30:00,35.05,35.05,35.0,35.02,9000.0,26.9103,26.9103,26.8719,26.8872,9000.0
2012-04-03 13:00:00,35.01,35.05,34.98,35.03,22400.0,26.8795,26.9103,26.8565,26.8949,22400.0
2012-04-03 13:30:00,35.04,35.05,34.97,35.04,10700.0,26.9026,26.9103,26.8488,26.9026,10700.0
2012-04-03 14:00:00,35.01,35.02,34.83,34.84,32800.0,26.8795,26.8872,26.7413,26.749,32800.0
2012-04-03 14:30:00,34.84,34.88,34.79,34.8,36500.0,26.749,26.7797,26.7106,26.7183,36500.0
2012-04-03 15:00:00,34.8,34.9,34.76,34.78,45400.0,26.7183,26.7951,26.6876,26.703,45400.0
2012-04-03 15:30:00,34.79,34.84,34.7,34.75,104800.0,26.7106,26.749,26.6415,26.6799,104800.0
2012-04-04 09:30:00,34.56,34.69,34.29,34.54,102800.0,26.5341,26.6339,26.3268,26.5187,102800.0
2012-04-04 10:00:00,34.54,34.61,34.01,34.06,60500.0,26.5187,26.5724,26.1118,26.1502,60500.0
2012-04-04 10:30:00,34.08,34.23,33.96,34.01,41300.0,26.1655,26.2807,26.0734,26.1118,41300.0
2012-04-04 11:00:00,33.98,34.18,33.94,34.0,36600.0,26.0887,26.2423,26.058,26.1041,36600.0
2012-04-04 11:30:00,33.98,34.04,33.77,33.96,41900.0,26.0887,26.1348,25.9275,26.0734,41900.0
2012-04-04 12:00:00,33.95,34.13,33.95,33.97,19900.0,26.0657,26.2039,26.0657,26.0811,19900.0
2012-04-04 12:30:00,33.97,34.04,33.93,33.95,24900.0,26.0811,26.1348,26.0504,26.0657,24900.0
2012-04-04 13:00:00,33.95,33.95,33.81,33.81,32800.0,26.0657,26.0657,25.9582,25.9582,32800.0
2012-04-04 13:30:00,33.79,33.93,33.77,33.8,29100.0,25.9429,26.0504,25.9275,25.9505,29100.0
2012-04-04 14:00:00,33.81,33.87,33.76,33.79,32500.0,25.9582,26.0043,25.9198,25.9429,32500.0
2012-04-04 14:30:00,33.79,33.88,33.74,33.87,39500.0,25.9429,26.012,25.9045,26.0043,39500.0
2012-04-04 15:00:00,33.86,34.0,33.82,33.99,37700.0,25.9966,26.1041,25.9659,26.0964,37700.0
2012-04-04 15:30:00,33.99,34.04,33.8,33.82,107300.0,26.0964,26.1348,25.9505,25.9659,107300.0
2012-04-05 09:30:00,33.44,33.96,33.42,33.84,63500.0,25.6742,26.0734,25.6588,25.9813,63500.0
2012-04-05 10:00:00,33.82,34.02,33.82,34.02,32900.0,25.9659,26.1195,25.9659,26.1195,32900.0
2012-04-05 10:30:00,34.02,34.29,34.0,34.18,42200.0,26.1195,26.3268,26.1041,26.2423,42200.0
2012-04-05 11:00:00,34.16,34.25,34.12,34.16,37600.0,26.2269,26.296,26.1962,26.2269,37600.0
2012-04-05 11:30:00,34.16,34.16,34.04,34.16,39700.0,26.2269,26.2269,26.1348,26.2269,39700.0
2012-04-05 12:00:00,34.16,34.18,34.1,34.11,45300.0,26.2269,26.2423,26.1809,26.1886,45300.0
2012-04-05 12:30:00,34.11,34.14,34.04,34.07,39300.0,26.1886,26.2116,26.1348,26.1578,39300.0
2012-04-05 13:00:00,34.08,34.09,33.85,33.88,53000.0,26.1655,26.1732,25.9889,26.012,53000.0
2012-04-05 13:30:00,33.88,33.89,33.77,33.85,51900.0,26.012,26.0196,25.9275,25.9889,51900.0
2012-04-05 14:00:00,33.85,33.89,33.82,33.87,45400.0,25.9889,26.0196,25.9659,26.0043,45400.0
2012-04-05 14:30:00,33.86,33.87,33.81,33.83,48500.0,25.9966,26.0043,25.9582,25.9736,48500.0
2012-04-05 15:00:00,33.83,33.85,33.71,33.82,54600.0,25.9736,25.9889,25.8814,25.9659,54600.0
2012-04-05 15:30:00,33.82,33.86,33.75,33.76,95500.0,25.9659,25.9966,25.9122,25.9198,95500.0
2012-04-09 09:30:00,34.67,35.18,34.09,34.94,221800.0,26.6961,27.0888,26.2495,26.904,221800.0
2012-04-09 10:00:00,34.97,35.15,34.61,34.75,117500.0,26.9271,27.0657,26.6499,26.7577,117500.0
2012-04-09 10:30:00,34.76,34.87,34.71,34.87,51300.0,26.7654,26.8501,26.7269,26.8501,51300.0
2012-04-09 11:00:00,34.84,34.86,34.26,34.67,77800.0,26.827,26.8424,26.3804,26.6961,77800.0
2012-04-09 11:30:00,34.66,34.93,34.65,34.82,43900.0,26.6884,26.8963,26.6807,26.8116,43900.0
2012-04-09 12:00:00,34.8,34.85,34.78,34.8,42900.0,26.7962,26.8347,26.7808,26.7962,42900.0
2012-04-09 12:30:00,34.8,34.86,34.75,34.79,104200.0,26.7962,26.8424,26.7577,26.7885,104200.0
2012-04-09 13:00:00,34.79,34.82,34.56,34.68,99700.0,26.7885,26.8116,26.6114,26.7038,99700.0
2012-04-09 13:30:00,34.7,34.73,34.57,34.6,31600.0,26.7192,26.7423,26.6191,26.6422,31600.0
2012-04-09 14:00:00,34.6,34.71,34.6,34.64,36400.0,26.6422,26.7269,26.6422,26.673,36400.0
2012-04-09 14:30:00,34.64,34.68,34.59,34.63,34500.0,26.673,26.7038,26.6345,26.6653,34500.0
2012-04-09 15:00:00,34.61,34.67,34.47,34.49,62900.0,26.6499,26.6961,26.5421,26.5575,62900.0
2012-04-09 15:30:00,34.49,34.51,34.18,34.32,104500.0,26.5575,26.5729,26.3188,26.4266,104500.0
2012-04-10 09:30:00,34.36,34.79,34.36,34.63,112800.0,26.4574,26.7885,26.4574,26.6653,112800.0
2012-04-10 10:00:00,34.61,35.09,34.61,34.88,131700.0,26.6499,27.0195,26.6499,26.8578,131700.0
2012-04-10 10:30:00,34.85,34.86,34.47,34.57,44200.0,26.8347,26.8424,26.5421,26.6191,44200.0
2012-04-10 11:00:00,34.59,34.63,34.31,34.33,44400.0,26.6345,26.6653,26.4189,26.4343,44400.0
2012-04-10 11:30:00,34.31,34.32,33.84,33.94,50300.0,26.4189,26.4266,26.057,26.134,50300.0
2012-04-10 12:00:00,33.94,33.99,33.63,33.84,53900.0,26.134,26.1725,25.8953,26.057,53900.0
2012-04-10 12:30:00,33.82,33.87,33.73,33.83,35200.0,26.0416,26.0801,25.9723,26.0493,35200.0
2012-04-10 13:00:00,33.85,33.89,33.57,33.75,48100.0,26.0647,26.0955,25.8491,25.9877,48100.0
2012-04-10 13:30:00,33.77,33.8,33.63,33.63,53500.0,26.0031,26.0262,25.8953,25.8953,53500.0
2012-04-10 14:00:00,33.63,33.71,33.55,33.71,21400.0,25.8953,25.9569,25.8337,25.9569,21400.0
2012-04-10 14:30:00,33.72,33.82,33.63,33.76,25100.0,25.9646,26.0416,25.8953,25.9954,25100.0
2012-04-10 15:00:00,33.73,33.73,33.6,33.68,44300.0,25.9723,25.9723,25.8722,25.9338,44300.0
2012-04-10 15:30:00,33.69,33.78,33.59,33.61,122200.0,25.9415,26.0108,25.8645,25.8799,122200.0
2012-04-11 09:30:00,33.9,33.96,33.41,33.62,53000.0,26.1032,26.1494,25.7259,25.8876,53000.0
2012-04-11 10:00:00,33.6,33.79,33.56,33.73,24700.0,25.8722,26.0185,25.8414,25.9723,24700.0
2012-04-11 10:30:00,33.77,34.16,33.77,34.12,48400.0,26.0031,26.3034,26.0031,26.2726,48400.0
2012-04-11 11:00:00,34.13,34.19,33.92,33.98,21500.0,26.2803,26.3265,26.1186,26.1648,21500.0
2012-04-11 11:30:00,33.98,34.11,33.94,34.08,73500.0,26.1648,26.2649,26.134,26.2418,73500.0
2012-04-11 12:00:00,34.07,34.1,33.96,34.06,9800.0,26.2341,26.2572,26.1494,26.2264,9800.0
2012-04-11 12:30:00,34.05,34.06,33.94,33.95,11300.0,26.2187,26.2264,26.134,26.1417,11300.0
2012-04-11 13:00:00,33.96,34.0,33.86,33.88,16900.0,26.1494,26.1802,26.0724,26.0878,16900.0
2012-04-11 13:30:00,33.89,33.9,33.8,33.81,20200.0,26.0955,26.1032,26.0262,26.0339,20200.0
2012-04-11 14:00:00,33.79,33.8,33.69,33.72,29300.0,26.0185,26.0262,25.9415,25.9646,29300.0
2012-04-11 14:30:00,33.72,33.72,33.55,33.6,42700.0,25.9646,25.9646,25.8337,25.8722,42700.0
2012-04-11 15:00:00,33.6,33.6,33.47,33.52,28500.0,25.8722,25.8722,25.7721,25.8106,28500.0
2012-04-11 15:30:00,33.52,33.62,33.46,33.61,85400.0,25.8106,25.8876,25.7644,25.8799,85400.0
2012-04-12 09:30:00,33.65,34.19,33.65,33.91,42600.0,25.9107,26.3265,25.9107,26.1109,42600.0
2012-04-12 10:00:00,33.94,34.13,33.91,34.09,38200.0,26.134,26.2803,26.1109,26.2495,38200.0
2012-04-12 10:30:00,34.09,34.19,33.96,34.13,36700.0,26.2495,26.3265,26.1494,26.2803,36700.0
2012-04-12 11:00:00,34.12,34.2,34.1,34.11,30200.0,26.2726,26.3342,26.2572,26.2649,30200.0
2012-04-12 11:30:00,34.1,34.15,34.05,34.11,16500.0,26.2572,26.2957,26.2187,26.2649,16500.0
2012-04-12 12:00:00,34.1,34.13,34.02,34.1,9100.0,26.2572,26.2803,26.1956,26.2572,9100.0
2012-04-12 12:30:00,34.11,34.15,34.03,34.06,31600.0,26.2649,26.2957,26.2033,26.2264,31600.0
2012-04-12 13:00:00,34.06,34.12,34.06,34.09,6700.0,26.2264,26.2726,26.2264,26.2495,6700.0
2012-04-12 13:30:00,34.09,34.11,34.03,34.07,11900.0,26.2495,26.2649,26.2033,26.2341,11900.0
2012-04-12 14:00:00,34.07,34.14,34.06,34.1,15200.0,26.2341,26.288,26.2264,26.2572,15200.0
2012-04-12 14:30:00,34.1,34.12,34.06,34.1,9900.0,26.2572,26.2726,26.2264,26.2572,9900.0
2012-04-12 15:00:00,34.11,34.15,34.09,34.15,13800.0,26.2649,26.2957,26.2495,26.2957,13800.0
2012-04-12 15:30:00,34.15,34.2,34.01,34.03,103000.0,26.2957,26.3342,26.1879,26.2033,103000.0
2012-04-13 09:30:00,34.0,34.1,33.76,33.76,34100.0,26.1802,26.2572,25.9954,25.9954,34100.0
2012-04-13 10:00:00,33.7,33.86,33.59,33.67,13500.0,25.9492,26.0724,25.8645,25.9261,13500.0
2012-04-13 10:30:00,33.7,33.7,33.5,33.56,34800.0,25.9492,25.9492,25.7952,25.8414,34800.0
2012-04-13 11:00:00,33.57,33.58,33.23,33.31,38200.0,25.8491,25.8568,25.5873,25.6489,38200.0
2012-04-13 11:30:00,33.29,33.35,33.22,33.24,41900.0,25.6335,25.6797,25.5796,25.595,41900.0
2012-04-13 12:00:00,33.26,33.29,33.2,33.27,17600.0,25.6104,25.6335,25.5642,25.6181,17600.0
2012-04-13 12:30:00,33.25,33.29,33.05,33.13,46300.0,25.6027,25.6335,25.4487,25.5103,46300.0
2012-04-13 13:00:00,33.11,33.12,32.9,32.97,57800.0,25.4949,25.5026,25.3332,25.3871,57800.0
2012-04-13 13:30:00,32.99,33.08,32.95,33.0,19500.0,25.4025,25.4718,25.3717,25.4102,19500.0
2012-04-13 14:00:00,33.0,33.01,32.72,32.8,41100.0,25.4102,25.4179,25.1946,25.2562,41100.0
2012-04-13 14:30:00,32.8,32.91,32.8,32.91,14300.0,25.2562,25.3409,25.2562,25.3409,14300.0
2012-04-13 15:00:00,32.9,32.92,32.85,32.9,56200.0,25.3332,25.3486,25.2947,25.3332,56200.0
2012-04-13 15:30:00,32.9,32.96,32.82,32.91,172600.0,25.3332,25.3794,25.2716,25.3409,172600.0
2012-04-16 09:30:00,33.0,33.07,32.66,32.66,70300.0,25.4102,25.4641,25.1484,25.1484,70300.0
2012-04-16 10:00:00,32.68,32.76,32.54,32.75,48100.0,25.1638,25.2254,25.056,25.2177,48100.0
2012-04-16 10:30:00,32.75,32.95,32.69,32.9,9800.0,25.2177,25.3717,25.1715,25.3332,9800.0
2012-04-16 11:00:00,32.9,32.9,32.76,32.8,20600.0,25.3332,25.3332,25.2254,25.2562,20600.0
2012-04-16 11:30:00,32.8,32.8,32.57,32.67,41700.0,25.2562,25.2562,25.0791,25.1561,41700.0
2012-04-16 12:00:00,32.68,32.76,32.54,32.58,50800.0,25.1638,25.2254,25.056,25.0868,50800.0
2012-04-16 12:30:00,32.56,32.59,32.19,32.31,94400.0,25.0714,25.0945,24.7865,24.8789,94400.0
2012-04-16 13:00:00,32.29,32.44,32.25,32.4,31200.0,24.8635,24.979,24.8327,24.9482,31200.0
2012-04-16 13:30:00,32.43,32.62,32.43,32.58,13900.0,24.9713,25.1176,24.9713,25.0868,13900.0
2012-04-16 14:00:00,32.56,32.57,32.36,32.36,10200.0,25.0714,25.0791,24.9174,24.9174,10200.0
2012-04-16 14:30:00,32.36,32.39,32.06,32.07,68500.0,24.9174,24.9405,24.6864,24.6941,68500.0
2012-04-16 15:00:00,32.07,32.08,31.69,31.81,165900.0,24.6941,24.7018,24.4015,24.4939,165900.0
2012-04-16 15:30:00,31.81,31.9,31.75,31.85,198700.0,24.4939,24.5632,24.4477,24.5247,198700.0
2012-04-17 09:30:00,31.83,32.51,31.81,32.32,134200.0,24.5093,25.0329,24.4939,24.8866,134200.0
2012-04-17 10:00:00,32.32,32.86,32.31,32.61,57300.0,24.8866,25.3024,24.8789,25.1099,57300.0
2012-04-17 10:30:00,32.61,32.63,32.47,32.5,17900.0,25.1099,25.1253,25.0021,25.0252,17900.0
2012-04-17 11:00:00,32.53,32.63,32.52,32.59,28100.0,25.0483,25.1253,25.0406,25.0945,28100.0
2012-04-17 11:30:00,32.59,32.59,32.51,32.54,17700.0,25.0945,25.0945,25.0329,25.056,17700.0
2012-04-17 12:00:00,32.56,32.75,32.54,32.75,27300.0,25.0714,25.2177,25.056,25.2177,27300.0
2012-04-17 12:30:00,32.75,32.93,32.75,32.87,40200.0,25.2177,25.3563,25.2177,25.3101,40200.0
2012-04-17 13:00:00,32.88,32.88,32.77,32.86,47300.0,25.3178,25.3178,25.2331,25.3024,47300.0
2012-04-17 13:30:00,32.86,32.94,32.81,32.91,18800.0,25.3024,25.364,25.2639,25.3409,18800.0
2012-04-17 14:00:00,32.91,33.04,32.9,33.0,29500.0,25.3409,25.441,25.3332,25.4102,29500.0
2012-04-17 14:30:00,33.01,33.03,32.91,32.97,16100.0,25.4179,25.4333,25.3409,25.3871,16100.0
2012-04-17 15:00:00,32.97,33.02,32.96,33.0,31100.0,25.3871,25.4256,25.3794,25.4102,31100.0
2012-04-17 15:30:00,32.99,33.01,32.78,32.79,95200.0,25.4025,25.4179,25.2408,25.2485,95200.0
2012-04-18 09:30:00,32.57,32.77,32.35,32.58,47300.0,25.0791,25.2331,24.9097,25.0868,47300.0
2012-04-18 10:00:00,32.56,32.65,32.06,32.18,33300.0,25.0714,25.1407,24.6864,24.7788,33300.0
2012-04-18 10:30:00,32.19,32.25,32.09,32.17,16600.0,24.7865,24.8327,24.7095,24.7711,16600.0
2012-04-18 11:00:00,32.17,32.19,31.97,32.13,23000.0,24.7711,24.7865,24.6171,24.7403,23000.0
2012-04-18 11:30:00,32.13,32.13,31.98,31.99,18200.0,24.7403,24.7403,24.6248,24.6325,18200.0
2012-04-18 12:00:00,32.0,32.04,31.94,31.95,44100.0,24.6402,24.671,24.594,24.6017,44100.0
2012-04-18 12:30:00,31.94,32.04,31.93,32.01,18500.0,24.594,24.671,24.5863,24.6479,18500.0
2012-04-18 13:00:00,32.0,32.03,31.86,31.88,33700.0,24.6402,24.6633,24.5324,24.5478,33700.0
2012-04-18 13:30:00,31.89,31.92,31.81,31.87,25700.0,24.5555,24.5786,24.4939,24.5401,25700.0
2012-04-18 14:00:00,31.87,32.03,31.86,31.98,30100.0,24.5401,24.6633,24.5324,24.6248,30100.0
2012-04-18 14:30:00,31.99,32.19,31.98,32.08,28200.0,24.6325,24.7865,24.6248,24.7018,28200.0
2012-04-18 15:00:00,32.08,32.13,31.97,32.0,41200.0,24.7018,24.7403,24.6171,24.6402,41200.0
2012-04-18 15:30:00,32.02,32.13,31.84,31.85,103400.0,24.6556,24.7403,24.517,24.5247,103400.0
2012-04-19 09:30:00,31.76,32.5,31.65,32.42,47900.0,24.4554,25.0252,24.3707,24.9636,47900.0
2012-04-19 10:00:00,32.42,32.47,31.93,32.41,52200.0,24.9636,25.0021,24.5863,24.9559,52200.0
2012-04-19 10:30:00,32.41,32.86,32.41,32.72,36100.0,24.9559,25.3024,24.9559,25.1946,36100.0
2012-04-19 11:00:00,32.69,32.69,32.13,32.13,23200.0,25.1715,25.1715,24.7403,24.7403,23200.0
2012-04-19 11:30:00,32.13,32.5,32.03,32.4,21500.0,24.7403,25.0252,24.6633,24.9482,21500.0
2012-04-19 12:00:00,32.37,32.37,32.15,32.19,14600.0,24.9251,24.9251,24.7557,24.7865,14600.0
2012-04-19 12:30:00,32.16,32.24,32.08,32.08,9300.0,24.7634,24.825,24.7018,24.7018,9300.0
2012-04-19 13:00:00,32.06,32.12,31.88,31.94,16600.0,24.6864,24.7326,24.5478,24.594,16600.0
2012-04-19 13:30:00,31.94,32.1,31.81,31.83,20100.0,24.594,24.7172,24.4939,24.5093,20100.0
2012-04-19 14:00:00,31.81,31.9,31.7,31.78,17500.0,24.4939,24.5632,24.4092,24.4708,17500.0
2012-04-19 14:30:00,31.75,31.86,31.65,31.77,18400.0,24.4477,24.5324,24.3707,24.4631,18400.0
2012-04-19 15:00:00,31.77,31.88,31.7,31.81,27800.0,24.4631,24.5478,24.4092,24.4939,27800.0
2012-04-19 15:30:00,31.81,32.04,31.77,31.78,63300.0,24.4939,24.671,24.4631,24.4708,63300.0
2012-04-20 09:30:00,32.25,32.26,31.7,31.88,95100.0,24.8327,24.8404,24.4092,24.5478,95100.0
2012-04-20 10:00:00,31.98,31.98,31.75,31.79,25000.0,24.6248,24.6248,24.4477,24.4785,25000.0
2012-04-20 10:30:00,31.8,31.84,31.51,31.66,77200.0,24.4862,24.517,24.2629,24.3784,77200.0
2012-04-20 11:00:00,31.67,31.79,31.56,31.72,12000.0,24.3861,24.4785,24.3014,24.4246,12000.0
2012-04-20 11:30:00,31.74,31.83,31.7,31.82,14300.0,24.44,24.5093,24.4092,24.5016,14300.0
2012-04-20 12:00:00,31.83,31.91,31.83,31.9,13400.0,24.5093,24.5709,24.5093,24.5632,13400.0
2012-04-20 12:30:00,31.89,31.9,31.84,31.84,21500.0,24.5555,24.5632,24.517,24.517,21500.0
2012-04-20 13:00:00,31.84,31.89,31.78,31.84,14700.0,24.517,24.5555,24.4708,24.517,14700.0
2012-04-20 13:30:00,31.85,31.9,31.75,31.79,15400.0,24.5247,24.5632,24.4477,24.4785,15400.0
2012-04-20 14:00:00,31.78,31.78,31.61,31.77,16800.0,24.4708,24.4708,24.3399,24.4631,16800.0
2012-04-20 14:30:00,31.76,31.87,31.73,31.78,23900.0,24.4554,24.5401,24.4323,24.4708,23900.0
2012-04-20 15:00:00,31.77,31.77,31.54,31.59,18900.0,24.4631,24.4631,24.286,24.3245,18900.0
2012-04-20 15:30:00,31.58,31.58,31.36,31.42,82200.0,24.3168,24.3168,24.1474,24.1936,82200.0
2012-04-23 09:30:00,31.13,31.13,30.33,30.5,88400.0,23.9703,23.9703,23.3543,23.4852,88400.0
2012-04-23 10:00:00,30.49,30.6,30.44,30.54,100600.0,23.4775,23.5622,23.439,23.516,100600.0
2012-04-23 10:30:00,30.54,30.55,30.38,30.46,35200.0,23.516,23.5237,23.3928,23.4544,35200.0
2012-04-23 11:00:00,30.48,30.66,30.47,30.52,46800.0,23.4698,23.6084,23.4621,23.5006,46800.0
2012-04-23 11:30:00,30.55,30.84,30.53,30.8,22500.0,23.5237,23.747,23.5083,23.7162,22500.0
2012-04-23 12:00:00,30.8,30.99,30.79,30.99,34500.0,23.7162,23.8625,23.7085,23.8625,34500.0
2012-04-23 12:30:00,30.99,31.0,30.93,30.98,28300.0,23.8625,23.8702,23.8163,23.8548,28300.0
2012-04-23 13:00:00,31.0,31.1,30.96,31.07,22300.0,23.8702,23.9472,23.8394,23.9241,22300.0
2012-04-23 13:30:00,31.08,31.1,30.84,30.95,20200.0,23.9318,23.9472,23.747,23.8317,20200.0
2012-04-23 14:00:00,30.93,31.07,30.86,31.0,37200.0,23.8163,23.9241,23.7624,23.8702,37200.0
2012-04-23 14:30:00,31.03,31.03,30.85,30.88,22700.0,23.8933,23.8933,23.7547,23.7778,22700.0
2012-04-23 15:00:00,30.87,30.98,30.85,30.91,31600.0,23.7701,23.8548,23.7547,23.8009,31600.0
2012-04-23 15:30:00,30.91,30.99,30.75,30.79,112200.0,23.8009,23.8625,23.6777,23.7085,112200.0
2012-04-24 09:30:00,30.65,30.96,30.57,30.81,59000.0,23.6007,23.8394,23.5391,23.7239,59000.0
2012-04-24 10:00:00,30.76,32.77,30.75,31.95,800900.0,23.6854,25.2331,23.6777,24.6017,800900.0
2012-04-24 10:30:00,31.96,32.31,31.83,32.18,165700.0,24.6094,24.8789,24.5093,24.7788,165700.0
2012-04-24 11:00:00,32.2,32.46,32.17,32.27,114400.0,24.7942,24.9944,24.7711,24.8481,114400.0
2012-04-24 11:30:00,32.26,32.34,32.01,32.04,54500.0,24.8404,24.902,24.6479,24.671,54500.0
2012-04-24 12:00:00,32.07,32.19,32.05,32.19,27800.0,24.6941,24.7865,24.6787,24.7865,27800.0
2012-04-24 12:30:00,32.19,32.43,32.1,32.43,73100.0,24.7865,24.9713,24.7172,24.9713,73100.0
2012-04-24 13:00:00,32.42,32.48,32.03,32.15,68000.0,24.9636,25.0098,24.6633,24.7557,68000.0
2012-04-24 13:30:00,32.15,32.2,32.05,32.07,44700.0,24.7557,24.7942,24.6787,24.6941,44700.0
2012-04-24 14:00:00,32.08,32.08,31.66,31.83,87800.0,24.7018,24.7018,24.3784,24.5093,87800.0
2012-04-24 14:30:00,31.81,31.85,31.65,31.77,27400.0,24.4939,24.5247,24.3707,24.4631,27400.0
2012-04-24 15:00:00,31.75,31.85,31.56,31.82,51500.0,24.4477,24.5247,24.3014,24.5016,51500.0
2012-04-24 15:30:00,31.82,32.02,31.76,31.94,153600.0,24.5016,24.6556,24.4554,24.594,153600.0
2012-04-25 09:30:00,32.9,33.45,32.42,32.7,188200.0,25.3332,25.7567,24.9636,25.1792,188200.0
2012-04-25 10:00:00,32.66,32.66,32.06,32.55,68400.0,25.1484,25.1484,24.6864,25.0637,68400.0
2012-04-25 10:30:00,32.53,32.57,32.16,32.18,32800.0,25.0483,25.0791,24.7634,24.7788,32800.0
2012-04-25 11:00:00,32.17,32.51,31.94,32.43,43000.0,24.7711,25.0329,24.594,24.9713,43000.0
2012-04-25 11:30:00,32.41,32.41,32.18,32.23,21400.0,24.9559,24.9559,24.7788,24.8173,21400.0
2012-04-25 12:00:00,32.23,32.47,32.17,32.35,53500.0,24.8173,25.0021,24.7711,24.9097,53500.0
2012-04-25 12:30:00,32.3,32.32,32.05,32.28,32600.0,24.8712,24.8866,24.6787,24.8558,32600.0
2012-04-25 13:00:00,32.31,32.57,32.21,32.5,119000.0,24.8789,25.0791,24.8019,25.0252,119000.0
2012-04-25 13:30:00,32.48,32.7,32.42,32.62,78200.0,25.0098,25.1792,24.9636,25.1176,78200.0
2012-04-25 14:00:00,32.6,32.76,32.57,32.76,44600.0,25.1022,25.2254,25.0791,25.2254,44600.0
2012-04-25 14:30:00,32.74,32.85,32.65,32.75,63100.0,25.21,25.2947,25.1407,25.2177,63100.0
2012-04-25 15:00:00,32.76,32.8,32.43,32.48,82600.0,25.2254,25.2562,24.9713,25.0098,82600.0
2012-04-25 15:30:00,32.48,32.57,32.39,32.45,107000.0,25.0098,25.0791,24.9405,24.9867,107000.0
2012-04-26 09:30:00,29.8,30.9,29.3,29.91,450900.0,22.9462,23.7932,22.5612,23.0309,450900.0
2012-04-26 10:00:00,29.86,29.99,29.41,29.59,348400.0,22.9924,23.0925,22.6459,22.7845,348400.0
2012-04-26 10:30:00,29.62,29.73,29.12,29.51,273300.0,22.8076,22.8923,22.4226,22.7229,273300.0
2012-04-26 11:00:00,29.52,29.59,29.14,29.25,162800.0,22.7306,22.7845,22.438,22.5227,162800.0
2012-04-26 11:30:00,29.26,29.28,29.16,29.17,133600.0,22.5304,22.5458,22.4534,22.4611,133600.0
2012-04-26 12:00:00,29.17,29.17,28.8,28.84,194900.0,22.4611,22.4611,22.1762,22.207,194900.0
2012-04-26 12:30:00,28.84,28.94,28.54,28.68,124000.0,22.207,22.284,21.976,22.0838,124000.0
2012-04-26 13:00:00,28.66,28.76,28.51,28.62,116200.0,22.0684,22.1454,21.9529,22.0376,116200.0
2012-04-26 13:30:00,28.63,28.8,28.35,28.72,131200.0,22.0453,22.1762,21.8297,22.1146,131200.0
2012-04-26 14:00:00,28.71,28.73,28.39,28.54,220100.0,22.1069,22.1223,21.8605,21.976,220100.0
2012-04-26 14:30:00,28.54,28.55,28.18,28.32,175200.0,21.976,21.9837,21.6988,21.8066,175200.0
2012-04-26 15:00:00,28.31,28.36,27.94,28.07,276300.0,21.7989,21.8374,21.514,21.6141,276300.0
2012-04-26 15:30:00,28.07,28.11,27.89,28.03,290300.0,21.6141,21.6449,21.4755,21.5833,290300.0
2012-04-27 09:30:00,27.8,27.98,26.86,27.29,380800.0,21.4062,21.5448,20.6824,21.0135,380800.0
2012-04-27 10:00:00,27.27,27.29,26.85,26.9,197400.0,20.9981,21.0135,20.6747,20.7132,197400.0
2012-04-27 10:30:00,26.89,27.0,26.78,26.87,249300.0,20.7055,20.7902,20.6208,20.6901,249300.0
2012-04-27 11:00:00,26.89,27.04,26.83,27.01,184800.0,20.7055,20.821,20.6593,20.7979,184800.0
2012-04-27 11:30:00,27.01,27.44,27.0,27.31,149200.0,20.7979,21.129,20.7902,21.0289,149200.0
2012-04-27 12:00:00,27.3,27.32,27.12,27.19,68700.0,21.0212,21.0366,20.8826,20.9365,68700.0
2012-04-27 12:30:00,27.2,27.21,27.15,27.16,58500.0,20.9442,20.9519,20.9057,20.9134,58500.0
2012-04-27 13:00:00,27.15,27.3,27.15,27.2,73500.0,20.9057,21.0212,20.9057,20.9442,73500.0
2012-04-27 13:30:00,27.2,27.26,26.96,27.0,115800.0,20.9442,20.9904,20.7594,20.7902,115800.0
2012-04-27 14:00:00,26.99,27.03,26.98,27.02,95700.0,20.7825,20.8133,20.7748,20.8056,95700.0
2012-04-27 14:30:00,27.02,27.18,27.0,27.12,113100.0,20.8056,20.9288,20.7902,20.8826,113100.0
2012-04-27 15:00:00,27.11,27.3,27.09,27.27,136400.0,20.8749,21.0212,20.8595,20.9981,136400.0
2012-04-27 15:30:00,27.26,27.34,27.19,27.33,225800.0,20.9904,21.052,20.9365,21.0443,225800.0
2012-04-30 09:30:00,27.17,27.39,26.68,26.7,178900.0,20.9211,21.0905,20.5438,20.5592,178900.0
2012-04-30 10:00:00,26.72,27.0,26.63,26.83,108900.0,20.5746,20.7902,20.5053,20.6593,108900.0
2012-04-30 10:30:00,26.83,26.94,26.69,26.79,90000.0,20.6593,20.744,20.5515,20.6285,90000.0
2012-04-30 11:00:00,26.78,26.86,26.64,26.73,79200.0,20.6208,20.6824,20.513,20.5823,79200.0
2012-04-30 11:30:00,26.75,26.94,26.6,26.94,53800.0,20.5977,20.744,20.4822,20.744,53800.0
2012-04-30 12:00:00,26.93,26.99,26.79,26.79,49500.0,20.7363,20.7825,20.6285,20.6285,49500.0
2012-04-30 12:30:00,26.79,26.94,26.77,26.84,49100.0,20.6285,20.744,20.6131,20.667,49100.0
2012-04-30 13:00:00,26.83,27.14,26.83,27.09,91100.0,20.6593,20.898,20.6593,20.8595,91100.0
2012-04-30 13:30:00,27.1,27.48,27.04,27.48,103500.0,20.8672,21.1598,20.821,21.1598,103500.0
2012-04-30 14:00:00,27.48,27.98,27.39,27.83,220000.0,21.1598,21.5448,21.0905,21.4293,220000.0
2012-04-30 14:30:00,27.84,27.95,27.64,27.87,108300.0,21.437,21.5217,21.283,21.4601,108300.0
2012-04-30 15:00:00,27.87,28.09,27.83,27.98,163500.0,21.4601,21.6295,21.4293,21.5448,163500.0
2012-04-30 15:30:00,28.01,28.02,27.68,27.71,233500.0,21.5679,21.5756,21.3138,21.3369,233500.0
2012-05-01 09:30:00,27.9,28.2,27.75,27.77,171600.0,21.4832,21.7142,21.3677,21.3831,171600.0
2012-05-01 10:00:00,27.8,27.87,27.73,27.77,95100.0,21.4062,21.4601,21.3523,21.3831,95100.0
2012-05-01 10:30:00,27.75,27.88,27.74,27.75,79600.0,21.3677,21.4678,21.36,21.3677,79600.0
2012-05-01 11:00:00,27.75,27.76,27.6,27.75,73600.0,21.3677,21.3754,21.2522,21.3677,73600.0
2012-05-01 11:30:00,27.75,27.89,27.73,27.89,205100.0,21.3677,21.4755,21.3523,21.4755,205100.0
2012-05-01 12:00:00,27.89,28.0,27.87,27.91,36700.0,21.4755,21.5602,21.4601,21.4909,36700.0
2012-05-01 12:30:00,27.89,27.91,27.66,27.68,55400.0,21.4755,21.4909,21.2984,21.3138,55400.0
2012-05-01 13:00:00,27.66,27.66,27.5,27.56,65400.0,21.2984,21.2984,21.1752,21.2214,65400.0
2012-05-01 13:30:00,27.57,27.69,27.55,27.65,49000.0,21.2291,21.3215,21.2137,21.2907,49000.0
2012-05-01 14:00:00,27.64,27.65,27.53,27.64,45100.0,21.283,21.2907,21.1983,21.283,45100.0
2012-05-01 14:30:00,27.62,27.64,27.57,27.61,34900.0,21.2676,21.283,21.2291,21.2599,34900.0
2012-05-01 15:00:00,27.63,27.66,27.5,27.56,87700.0,21.2753,21.2984,21.1752,21.2214,87700.0
2012-05-01 15:30:00,27.56,27.59,27.2,27.23,184700.0,21.2214,21.2445,20.9442,20.9673,184700.0
2012-05-02 09:30:00,27.09,27.41,26.69,26.95,158100.0,20.8595,21.1059,20.5515,20.7517,158100.0
2012-05-02 10:00:00,26.97,27.03,26.78,26.81,55900.0,20.7671,20.8133,20.6208,20.6439,55900.0
2012-05-02 10:30:00,26.78,26.8,26.56,26.63,97500.0,20.6208,20.6362,20.4514,20.5053,97500.0
2012-05-02 11:00:00,26.62,26.87,26.62,26.84,49800.0,20.4976,20.6901,20.4976,20.667,49800.0
2012-05-02 11:30:00,26.85,26.98,26.7,26.7,47600.0,20.6747,20.7748,20.5592,20.5592,47600.0
2012-05-02 12:00:00,26.72,26.97,26.7,26.97,50300.0,20.5746,20.7671,20.5592,20.7671,50300.0
2012-05-02 12:30:00,26.96,27.01,26.82,26.9,69200.0,20.7594,20.7979,20.6516,20.7132,69200.0
2012-05-02 13:00:00,26.88,26.97,26.76,26.93,121900.0,20.6978,20.7671,20.6054,20.7363,121900.0
2012-05-02 13:30:00,26.93,27.0,26.88,26.96,63600.0,20.7363,20.7902,20.6978,20.7594,63600.0
2012-05-02 14:00:00,26.98,27.02,26.88,27.0,52500.0,20.7748,20.8056,20.6978,20.7902,52500.0
2012-05-02 14:30:00,26.99,27.01,26.88,27.0,44400.0,20.7825,20.7979,20.6978,20.7902,44400.0
2012-05-02 15:00:00,26.99,27.02,26.91,26.92,63800.0,20.7825,20.8056,20.7209,20.7286,63800.0
2012-05-02 15:30:00,26.93,26.93,26.62,26.69,188700.0,20.7363,20.7363,20.4976,20.5515,188700.0
2012-05-03 09:30:00,26.65,26.82,26.35,26.36,76600.0,20.5207,20.6516,20.2897,20.2974,76600.0
2012-05-03 10:00:00,26.36,26.47,26.27,26.3,68700.0,20.2974,20.3821,20.2281,20.2512,68700.0
2012-05-03 10:30:00,26.31,26.61,26.3,26.54,44700.0,20.2589,20.4899,20.2512,20.436,44700.0
2012-05-03 11:00:00,26.52,26.52,26.06,26.06,54200.0,20.4206,20.4206,20.0664,20.0664,54200.0
2012-05-03 11:30:00,26.1,26.28,26.07,26.2,85000.0,20.0972,20.2358,20.0741,20.1742,85000.0
2012-05-03 12:00:00,26.17,26.3,26.07,26.26,68700.0,20.1511,20.2512,20.0741,20.2204,68700.0
2012-05-03 12:30:00,26.26,26.32,26.19,26.27,35300.0,20.2204,20.2666,20.1665,20.2281,35300.0
2012-05-03 13:00:00,26.26,26.34,26.2,26.29,51300.0,20.2204,20.282,20.1742,20.2435,51300.0
2012-05-03 13:30:00,26.27,26.35,26.25,26.31,73600.0,20.2281,20.2897,20.2127,20.2589,73600.0
2012-05-03 14:00:00,26.3,26.3,26.16,26.22,46700.0,20.2512,20.2512,20.1434,20.1896,46700.0
2012-05-03 14:30:00,26.21,26.3,26.19,26.25,91700.0,20.1819,20.2512,20.1665,20.2127,91700.0
2012-05-03 15:00:00,26.24,26.37,26.21,26.35,87000.0,20.205,20.3051,20.1819,20.2897,87000.0
2012-05-03 15:30:00,26.34,26.47,26.22,26.28,181900.0,20.282,20.3821,20.1896,20.2358,181900.0
2012-05-04 09:30:00,26.13,26.35,25.87,25.87,76200.0,20.1203,20.2897,19.9201,19.9201,76200.0
2012-05-04 10:00:00,25.87,26.02,25.79,25.9,59500.0,19.9201,20.0356,19.8585,19.9432,59500.0
2012-05-04 10:30:00,25.9,25.94,25.81,25.87,42900.0,19.9432,19.974,19.8739,19.9201,42900.0
2012-05-04 11:00:00,25.84,25.88,25.75,25.85,42300.0,19.897,19.9278,19.8277,19.9047,42300.0
2012-05-04 11:30:00,25.83,25.86,25.54,25.58,46200.0,19.8893,19.9124,19.666,19.6968,46200.0
2012-05-04 12:00:00,25.54,25.7,25.5,25.61,45800.0,19.666,19.7892,19.6352,19.7199,45800.0
2012-05-04 12:30:00,25.65,27.24,25.64,26.79,755600.0,19.7507,20.975,19.743,20.6285,755600.0
2012-05-04 13:00:00,26.82,27.32,26.6,26.92,296800.0,20.6516,21.0366,20.4822,20.7286,296800.0
2012-05-04 13:30:00,26.92,27.69,26.92,27.49,213700.0,20.7286,21.3215,20.7286,21.1675,213700.0
2012-05-04 14:00:00,27.45,28.05,27.4,27.88,216700.0,21.1367,21.5987,21.0982,21.4678,216700.0
2012-05-04 14:30:00,27.86,28.3,27.76,28.04,187100.0,21.4524,21.7912,21.3754,21.591,187100.0
2012-05-04 15:00:00,28.03,28.16,27.9,28.03,176600.0,21.5833,21.6834,21.4832,21.5833,176600.0
2012-05-04 15:30:00,28.03,28.1,27.69,27.75,250700.0,21.5833,21.6372,21.3215,21.3677,250700.0
2012-05-07 09:30:00,27.73,27.93,27.37,27.8,164600.0,21.3523,21.5063,21.0751,21.4062,164600.0
2012-05-07 10:00:00,27.78,28.05,27.58,27.84,106800.0,21.3908,21.5987,21.2368,21.437,106800.0
2012-05-07 10:30:00,27.82,27.84,27.69,27.78,63700.0,21.4216,21.437,21.3215,21.3908,63700.0
2012-05-07 11:00:00,27.79,27.85,27.73,27.78,61200.0,21.3985,21.4447,21.3523,21.3908,61200.0
2012-05-07 11:30:00,27.77,27.79,27.33,27.4,56500.0,21.3831,21.3985,21.0443,21.0982,56500.0
2012-05-07 12:00:00,27.4,27.46,27.24,27.29,40100.0,21.0982,21.1444,20.975,21.0135,40100.0
2012-05-07 12:30:00,27.29,27.46,27.27,27.32,27800.0,21.0135,21.1444,20.9981,21.0366,27800.0
2012-05-07 13:00:00,27.31,27.39,27.19,27.23,28100.0,21.0289,21.0905,20.9365,20.9673,28100.0
2012-05-07 13:30:00,27.24,27.39,27.09,27.16,60600.0,20.975,21.0905,20.8595,20.9134,60600.0
2012-05-07 14:00:00,27.18,27.32,27.14,27.15,47400.0,20.9288,21.0366,20.898,20.9057,47400.0
2012-05-07 14:30:00,27.17,27.19,27.0,27.14,30200.0,20.9211,20.9365,20.7902,20.898,30200.0
2012-05-07 15:00:00,27.17,27.17,27.06,27.13,50500.0,20.9211,20.9211,20.8364,20.8903,50500.0
2012-05-07 15:30:00,27.11,27.3,27.09,27.18,160100.0,20.8749,21.0212,20.8595,20.9288,160100.0
2012-05-08 09:30:00,26.89,27.15,26.65,26.73,91100.0,20.7055,20.9057,20.5207,20.5823,91100.0
2012-05-08 10:00:00,26.73,26.73,26.53,26.61,65600.0,20.5823,20.5823,20.4283,20.4899,65600.0
2012-05-08 10:30:00,26.63,26.78,26.55,26.64,61800.0,20.5053,20.6208,20.4437,20.513,61800.0
2012-05-08 11:00:00,26.65,26.89,26.61,26.82,53600.0,20.5207,20.7055,20.4899,20.6516,53600.0
2012-05-08 11:30:00,26.82,27.31,26.75,27.24,50600.0,20.6516,21.0289,20.5977,20.975,50600.0
2012-05-08 12:00:00,27.22,27.32,27.15,27.25,52000.0,20.9596,21.0366,20.9057,20.9827,52000.0
2012-05-08 12:30:00,27.25,27.27,26.99,27.02,23200.0,20.9827,20.9981,20.7825,20.8056,23200.0
2012-05-08 13:00:00,27.02,27.3,27.02,27.3,32800.0,20.8056,21.0212,20.8056,21.0212,32800.0
2012-05-08 13:30:00,27.3,27.65,27.28,27.47,78400.0,21.0212,21.2907,21.0058,21.1521,78400.0
2012-05-08 14:00:00,27.49,27.5,27.21,27.24,40300.0,21.1675,21.1752,20.9519,20.975,40300.0
2012-05-08 14:30:00,27.24,27.41,27.24,27.3,48400.0,20.975,21.1059,20.975,21.0212,48400.0
2012-05-08 15:00:00,27.29,27.6,27.26,27.53,71300.0,21.0135,21.2522,20.9904,21.1983,71300.0
2012-05-08 15:30:00,27.55,27.66,27.47,27.59,142100.0,21.2137,21.2984,21.1521,21.2445,142100.0
2012-05-09 09:30:00,27.32,27.49,27.18,27.41,72100.0,21.0366,21.1675,20.9288,21.1059,72100.0
2012-05-09 10:00:00,27.44,27.47,27.18,27.25,50900.0,21.129,21.1521,20.9288,20.9827,50900.0
2012-05-09 10:30:00,27.25,27.33,27.05,27.11,51500.0,20.9827,21.0443,20.8287,20.8749,51500.0
2012-05-09 11:00:00,27.11,27.35,27.04,27.22,38600.0,20.8749,21.0597,20.821,20.9596,38600.0
2012-05-09 11:30:00,27.25,27.35,27.09,27.3,52700.0,20.9827,21.0597,20.8595,21.0212,52700.0
2012-05-09 12:00:00,27.31,27.38,27.11,27.14,58800.0,21.0289,21.0828,20.8749,20.898,58800.0
2012-05-09 12:30:00,27.13,27.2,26.98,27.11,42200.0,20.8903,20.9442,20.7748,20.8749,42200.0
2012-05-09 13:00:00,27.06,27.25,27.06,27.17,39700.0,20.8364,20.9827,20.8364,20.9211,39700.0
2012-05-09 13:30:00,27.16,27.22,27.11,27.14,31400.0,20.9134,20.9596,20.8749,20.898,31400.0
2012-05-09 14:00:00,27.17,27.25,27.14,27.2,24300.0,20.9211,20.9827,20.898,20.9442,24300.0
2012-05-09 14:30:00,27.19,27.23,27.13,27.19,26300.0,20.9365,20.9673,20.8903,20.9365,26300.0
2012-05-09 15:00:00,27.14,27.15,27.0,27.05,45500.0,20.898,20.9057,20.7902,20.8287,45500.0
2012-05-09 15:30:00,27.05,27.17,26.99,27.0,115000.0,20.8287,20.9211,20.7825,20.7902,115000.0
2012-05-10 09:30:00,27.09,27.13,26.5,26.91,100300.0,20.8595,20.8903,20.4052,20.7209,100300.0
2012-05-10 10:00:00,26.91,26.95,26.66,26.66,65500.0,20.7209,20.7517,20.5284,20.5284,65500.0
2012-05-10 10:30:00,26.66,26.82,26.62,26.82,52800.0,20.5284,20.6516,20.4976,20.6516,52800.0
2012-05-10 11:00:00,26.81,26.85,26.58,26.82,53500.0,20.6439,20.6747,20.4668,20.6516,53500.0
2012-05-10 11:30:00,26.82,26.86,26.63,26.73,38300.0,20.6516,20.6824,20.5053,20.5823,38300.0
2012-05-10 12:00:00,26.72,26.74,26.57,26.62,36300.0,20.5746,20.59,20.4591,20.4976,36300.0
2012-05-10 12:30:00,26.62,27.01,26.6,26.95,22800.0,20.4976,20.7979,20.4822,20.7517,22800.0
2012-05-10 13:00:00,26.98,27.01,26.78,26.97,13200.0,20.7748,20.7979,20.6208,20.7671,13200.0
2012-05-10 13:30:00,26.96,26.98,26.85,26.85,21200.0,20.7594,20.7748,20.6747,20.6747,21200.0
2012-05-10 14:00:00,26.86,27.0,26.86,26.98,18500.0,20.6824,20.7902,20.6824,20.7748,18500.0
2012-05-10 14:30:00,26.98,26.98,26.79,26.87,17600.0,20.7748,20.7748,20.6285,20.6901,17600.0
2012-05-10 15:00:00,26.87,26.9,26.72,26.73,14200.0,20.6901,20.7132,20.5746,20.5823,14200.0
2012-05-10 15:30:00,26.73,26.87,26.69,26.84,124100.0,20.5823,20.6901,20.5515,20.667,124100.0
2012-05-11 09:30:00,26.69,27.36,26.61,26.98,73800.0,20.5515,21.0674,20.4899,20.7748,73800.0
2012-05-11 10:00:00,26.98,27.1,26.82,27.05,49800.0,20.7748,20.8672,20.6516,20.8287,49800.0
2012-05-11 10:30:00,27.05,27.1,26.83,26.89,18900.0,20.8287,20.8672,20.6593,20.7055,18900.0
2012-05-11 11:00:00,26.84,26.94,26.75,26.79,36600.0,20.667,20.744,20.5977,20.6285,36600.0
2012-05-11 11:30:00,26.84,26.84,26.66,26.82,21600.0,20.667,20.667,20.5284,20.6516,21600.0
2012-05-11 12:00:00,26.79,26.83,26.68,26.77,21900.0,20.6285,20.6593,20.5438,20.6131,21900.0
2012-05-11 12:30:00,26.72,26.95,26.72,26.83,14500.0,20.5746,20.7517,20.5746,20.6593,14500.0
2012-05-11 13:00:00,26.85,26.86,26.77,26.77,9200.0,20.6747,20.6824,20.6131,20.6131,9200.0
2012-05-11 13:30:00,26.77,26.9,26.74,26.88,29800.0,20.6131,20.7132,20.59,20.6978,29800.0
2012-05-11 14:00:00,26.87,26.93,26.83,26.91,23500.0,20.6901,20.7363,20.6593,20.7209,23500.0
2012-05-11 14:30:00,26.85,26.9,26.71,26.74,13700.0,20.6747,20.7132,20.5669,20.59,13700.0
2012-05-11 15:00:00,26.72,26.82,26.65,26.74,18700.0,20.5746,20.6516,20.5207,20.59,18700.0
2012-05-11 15:30:00,26.74,26.8,26.67,26.75,45300.0,20.59,20.6362,20.5361,20.5977,45300.0
2012-05-14 09:30:00,26.49,26.64,26.17,26.49,94100.0,20.3975,20.513,20.1511,20.3975,94100.0
2012-05-14 10:00:00,26.46,26.71,26.4,26.71,35900.0,20.3744,20.5669,20.3282,20.5669,35900.0
2012-05-14 10:30:00,26.7,26.89,26.7,26.8,20600.0,20.5592,20.7055,20.5592,20.6362,20600.0
2012-05-14 11:00:00,26.74,26.76,26.5,26.74,39400.0,20.59,20.6054,20.4052,20.59,39400.0
2012-05-14 11:30:00,26.71,26.79,26.64,26.72,22500.0,20.5669,20.6285,20.513,20.5746,22500.0
2012-05-14 12:00:00,26.73,26.76,26.53,26.55,30400.0,20.5823,20.6054,20.4283,20.4437,30400.0
2012-05-14 12:30:00,26.54,26.7,26.5,26.62,13300.0,20.436,20.5592,20.4052,20.4976,13300.0
2012-05-14 13:00:00,26.64,26.67,26.49,26.49,14500.0,20.513,20.5361,20.3975,20.3975,14500.0
2012-05-14 13:30:00,26.49,26.68,26.48,26.64,29100.0,20.3975,20.5438,20.3898,20.513,29100.0
2012-05-14 14:00:00,26.64,26.71,26.62,26.69,42600.0,20.513,20.5669,20.4976,20.5515,42600.0
2012-05-14 14:30:00,26.69,26.75,26.54,26.63,67500.0,20.5515,20.5977,20.436,20.5053,67500.0
2012-05-14 15:00:00,26.66,26.83,26.61,26.69,48200.0,20.5284,20.6593,20.4899,20.5515,48200.0
2012-05-14 15:30:00,26.68,26.83,26.63,26.64,85900.0,20.5438,20.6593,20.5053,20.513,85900.0
2012-05-15 09:30:00,26.77,26.93,26.54,26.88,80500.0,20.6131,20.7363,20.436,20.6978,80500.0
2012-05-15 10:00:00,26.94,27.25,26.88,27.21,64500.0,20.744,20.9827,20.6978,20.9519,64500.0
2012-05-15 10:30:00,27.23,27.29,27.05,27.27,38600.0,20.9673,21.0135,20.8287,20.9981,38600.0
2012-05-15 11:00:00,27.25,27.3,27.02,27.21,70700.0,20.9827,21.0212,20.8056,20.9519,70700.0
2012-05-15 11:30:00,27.18,27.49,27.18,27.45,39600.0,20.9288,21.1675,20.9288,21.1367,39600.0
2012-05-15 12:00:00,27.46,27.5,27.34,27.44,36000.0,21.1444,21.1752,21.052,21.129,36000.0
2012-05-15 12:30:00,27.45,27.5,27.37,27.47,55800.0,21.1367,21.1752,21.0751,21.1521,55800.0
2012-05-15 13:00:00,27.47,27.5,27.35,27.41,62800.0,21.1521,21.1752,21.0597,21.1059,62800.0
2012-05-15 13:30:00,27.43,27.43,27.11,27.21,21600.0,21.1213,21.1213,20.8749,20.9519,21600.0
2012-05-15 14:00:00,27.23,27.24,27.16,27.19,18900.0,20.9673,20.975,20.9134,20.9365,18900.0
2012-05-15 14:30:00,27.17,27.2,26.92,26.95,22200.0,20.9211,20.9442,20.7286,20.7517,22200.0
2012-05-15 15:00:00,26.94,26.97,26.57,26.61,41000.0,20.744,20.7671,20.4591,20.4899,41000.0
2012-05-15 15:30:00,26.62,26.69,26.48,26.57,99000.0,20.4976,20.5515,20.3898,20.4591,99000.0
2012-05-16 09:30:00,26.7,27.27,26.68,27.21,78300.0,20.5592,20.9981,20.5438,20.9519,78300.0
2012-05-16 10:00:00,27.21,27.47,27.12,27.3,161400.0,20.9519,21.1521,20.8826,21.0212,161400.0
2012-05-16 10:30:00,27.32,27.71,27.28,27.68,80600.0,21.0366,21.3369,21.0058,21.3138,80600.0
2012-05-16 11:00:00,27.67,27.67,27.41,27.45,81900.0,21.3061,21.3061,21.1059,21.1367,81900.0
2012-05-16 11:30:00,27.44,27.55,27.38,27.4,42100.0,21.129,21.2137,21.0828,21.0982,42100.0
2012-05-16 12:00:00,27.39,27.41,27.08,27.12,19800.0,21.0905,21.1059,20.8518,20.8826,19800.0
2012-05-16 12:30:00,27.12,27.23,27.03,27.05,34900.0,20.8826,20.9673,20.8133,20.8287,34900.0
2012-05-16 13:00:00,27.02,27.04,26.89,26.89,29700.0,20.8056,20.821,20.7055,20.7055,29700.0
2012-05-16 13:30:00,26.88,26.91,26.68,26.82,27200.0,20.6978,20.7209,20.5438,20.6516,27200.0
2012-05-16 14:00:00,26.83,26.9,26.63,26.68,27600.0,20.6593,20.7132,20.5053,20.5438,27600.0
2012-05-16 14:30:00,26.67,26.8,26.56,26.78,29100.0,20.5361,20.6362,20.4514,20.6208,29100.0
2012-05-16 15:00:00,26.77,26.79,26.57,26.62,39400.0,20.6131,20.6285,20.4591,20.4976,39400.0
2012-05-16 15:30:00,26.6,26.7,26.5,26.58,85800.0,20.4822,20.5592,20.4052,20.4668,85800.0
2012-05-17 09:30:00,26.48,26.66,26.2,26.21,80000.0,20.3898,20.5284,20.1742,20.1819,80000.0
2012-05-17 10:00:00,26.2,26.32,26.05,26.18,68700.0,20.1742,20.2666,20.0587,20.1588,68700.0
2012-05-17 10:30:00,26.14,26.3,26.11,26.2,29400.0,20.128,20.2512,20.1049,20.1742,29400.0
2012-05-17 11:00:00,26.24,26.24,26.06,26.11,98300.0,20.205,20.205,20.0664,20.1049,98300.0
2012-05-17 11:30:00,26.11,26.24,26.11,26.15,29300.0,20.1049,20.205,20.1049,20.1357,29300.0
2012-05-17 12:00:00,26.11,26.15,26.0,26.12,24600.0,20.1049,20.1357,20.0202,20.1126,24600.0
2012-05-17 12:30:00,26.1,26.12,25.99,26.01,32600.0,20.0972,20.1126,20.0125,20.0279,32600.0
2012-05-17 13:00:00,26.01,26.23,26.01,26.1,25400.0,20.0279,20.1973,20.0279,20.0972,25400.0
2012-05-17 13:30:00,26.11,26.14,26.0,26.0,13700.0,20.1049,20.128,20.0202,20.0202,13700.0
2012-05-17 14:00:00,26.0,26.02,25.9,26.01,26400.0,20.0202,20.0356,19.9432,20.0279,26400.0
2012-05-17 14:30:00,26.0,26.04,25.97,26.03,50700.0,20.0202,20.051,19.9971,20.0433,50700.0
2012-05-17 15:00:00,26.01,26.09,25.99,26.04,56500.0,20.0279,20.0895,20.0125,20.051,56500.0
2012-05-17 15:30:00,26.02,26.05,25.85,25.92,139500.0,20.0356,20.0587,19.9047,19.9586,139500.0
2012-05-18 09:30:00,25.86,26.31,25.7,26.23,164600.0,19.9124,20.2589,19.7892,20.1973,164600.0
2012-05-18 10:00:00,26.21,26.21,26.0,26.0,42200.0,20.1819,20.1819,20.0202,20.0202,42200.0
2012-05-18 10:30:00,26.03,26.34,26.01,26.16,51500.0,20.0433,20.282,20.0279,20.1434,51500.0
2012-05-18 11:00:00,26.14,26.14,25.96,25.99,35800.0,20.128,20.128,19.9894,20.0125,35800.0
2012-05-18 11:30:00,25.99,26.03,25.57,25.68,50900.0,20.0125,20.0433,19.6891,19.7738,50900.0
2012-05-18 12:00:00,25.68,25.88,25.65,25.85,36100.0,19.7738,19.9278,19.7507,19.9047,36100.0
2012-05-18 12:30:00,25.85,25.94,25.76,25.87,41500.0,19.9047,19.974,19.8354,19.9201,41500.0
2012-05-18 13:00:00,25.86,25.87,25.79,25.87,24000.0,19.9124,19.9201,19.8585,19.9201,24000.0
2012-05-18 13:30:00,25.85,25.87,25.72,25.74,20300.0,19.9047,19.9201,19.8046,19.82,20300.0
2012-05-18 14:00:00,25.74,25.82,25.65,25.68,28700.0,19.82,19.8816,19.7507,19.7738,28700.0
2012-05-18 14:30:00,25.68,25.68,25.56,25.57,38000.0,19.7738,19.7738,19.6814,19.6891,38000.0
2012-05-18 15:00:00,25.58,25.61,25.43,25.47,34700.0,19.6968,19.7199,19.5813,19.6121,34700.0
2012-05-18 15:30:00,25.46,25.47,25.29,25.4,87200.0,19.6044,19.6121,19.4735,19.5582,87200.0
2012-05-21 09:30:00,25.5,25.58,25.38,25.47,59400.0,19.6352,19.6968,19.5428,19.6121,59400.0
2012-05-21 10:00:00,25.5,25.82,25.44,25.82,26300.0,19.6352,19.8816,19.589,19.8816,26300.0
2012-05-21 10:30:00,25.84,26.22,25.84,26.08,31300.0,19.897,20.1896,19.897,20.0818,31300.0
2012-05-21 11:00:00,26.08,26.3,26.02,26.07,68600.0,20.0818,20.2512,20.0356,20.0741,68600.0
2012-05-21 11:30:00,26.08,26.28,26.08,26.14,77700.0,20.0818,20.2358,20.0818,20.128,77700.0
2012-05-21 12:00:00,26.17,26.49,26.13,26.4,64700.0,20.1511,20.3975,20.1203,20.3282,64700.0
2012-05-21 12:30:00,26.46,26.5,26.23,26.35,16000.0,20.3744,20.4052,20.1973,20.2897,16000.0
2012-05-21 13:00:00,26.35,26.5,26.35,26.48,12200.0,20.2897,20.4052,20.2897,20.3898,12200.0
2012-05-21 13:30:00,26.48,26.58,26.42,26.46,32300.0,20.3898,20.4668,20.3436,20.3744,32300.0
2012-05-21 14:00:00,26.47,26.5,26.4,26.46,17500.0,20.3821,20.4052,20.3282,20.3744,17500.0
2012-05-21 14:30:00,26.46,26.53,26.44,26.5,20300.0,20.3744,20.4283,20.359,20.4052,20300.0
2012-05-21 15:00:00,26.52,26.68,26.51,26.62,48000.0,20.4206,20.5438,20.4129,20.4976,48000.0
2012-05-21 15:30:00,26.62,26.76,26.58,26.69,82900.0,20.4976,20.6054,20.4668,20.5515,82900.0
2012-05-22 09:30:00,26.61,26.9,26.42,26.89,54800.0,20.4899,20.7132,20.3436,20.7055,54800.0
2012-05-22 10:00:00,26.89,26.9,26.55,26.62,66000.0,20.7055,20.7132,20.4437,20.4976,66000.0
2012-05-22 10:30:00,26.62,26.7,26.55,26.7,22400.0,20.4976,20.5592,20.4437,20.5592,22400.0
2012-05-22 11:00:00,26.72,26.72,26.56,26.57,43700.0,20.5746,20.5746,20.4514,20.4591,43700.0
2012-05-22 11:30:00,26.56,26.58,26.15,26.23,29400.0,20.4514,20.4668,20.1357,20.1973,29400.0
2012-05-22 12:00:00,26.2,26.21,26.0,26.1,43500.0,20.1742,20.1819,20.0202,20.0972,43500.0
2012-05-22 12:30:00,26.1,26.23,26.1,26.17,56700.0,20.0972,20.1973,20.0972,20.1511,56700.0
2012-05-22 13:00:00,26.17,26.19,26.03,26.05,12500.0,20.1511,20.1665,20.0433,20.0587,12500.0
2012-05-22 13:30:00,26.03,26.1,25.97,26.08,34700.0,20.0433,20.0972,19.9971,20.0818,34700.0
2012-05-22 14:00:00,26.09,26.16,26.04,26.08,28400.0,20.0895,20.1434,20.051,20.0818,28400.0
2012-05-22 14:30:00,26.07,26.12,26.0,26.11,35800.0,20.0741,20.1126,20.0202,20.1049,35800.0
2012-05-22 15:00:00,26.09,26.15,26.0,26.02,86300.0,20.0895,20.1357,20.0202,20.0356,86300.0
2012-05-22 15:30:00,26.01,26.06,25.82,25.98,149000.0,20.0279,20.0664,19.8816,20.0048,149000.0
2012-05-23 09:30:00,25.75,25.76,25.41,25.56,95300.0,19.8277,19.8354,19.5659,19.6814,95300.0
2012-05-23 10:00:00,25.57,25.61,25.3,25.5,52500.0,19.6891,19.7199,19.4812,19.6352,52500.0
2012-05-23 10:30:00,25.5,25.52,25.34,25.38,97600.0,19.6352,19.6506,19.512,19.5428,97600.0
2012-05-23 11:00:00,25.41,25.53,25.37,25.4,11300.0,19.5659,19.6583,19.5351,19.5582,11300.0
2012-05-23 11:30:00,25.39,25.48,25.35,25.39,59800.0,19.5505,19.6198,19.5197,19.5505,59800.0
2012-05-23 12:00:00,25.42,25.47,25.36,25.38,26700.0,19.5736,19.6121,19.5274,19.5428,26700.0
2012-05-23 12:30:00,25.41,25.52,25.41,25.48,15100.0,19.5659,19.6506,19.5659,19.6198,15100.0
2012-05-23 13:00:00,25.49,25.57,25.48,25.56,27700.0,19.6275,19.6891,19.6198,19.6814,27700.0
2012-05-23 13:30:00,25.56,25.64,25.45,25.5,33600.0,19.6814,19.743,19.5967,19.6352,33600.0
2012-05-23 14:00:00,25.55,25.57,25.35,25.37,22400.0,19.6737,19.6891,19.5197,19.5351,22400.0
2012-05-23 14:30:00,25.36,25.57,25.36,25.52,23600.0,19.5274,19.6891,19.5274,19.6506,23600.0
2012-05-23 15:00:00,25.57,25.69,25.49,25.67,23600.0,19.6891,19.7815,19.6275,19.7661,23600.0
2012-05-23 15:30:00,25.65,25.94,25.65,25.91,123600.0,19.7507,19.974,19.7507,19.9509,123600.0
2012-05-24 09:30:00,25.96,25.96,25.35,25.61,65200.0,19.9894,19.9894,19.5197,19.7199,65200.0
2012-05-24 10:00:00,25.6,25.65,25.43,25.63,51100.0,19.7122,19.7507,19.5813,19.7353,51100.0
2012-05-24 10:30:00,25.64,25.75,25.6,25.7,32500.0,19.743,19.8277,19.7122,19.7892,32500.0
2012-05-24 11:00:00,25.68,25.72,25.57,25.65,25800.0,19.7738,19.8046,19.6891,19.7507,25800.0
2012-05-24 11:30:00,25.65,25.65,25.41,25.48,19600.0,19.7507,19.7507,19.5659,19.6198,19600.0
2012-05-24 12:00:00,25.47,25.47,25.27,25.28,35400.0,19.6121,19.6121,19.4581,19.4658,35400.0
2012-05-24 12:30:00,25.26,25.35,25.24,25.27,15800.0,19.4504,19.5197,19.435,19.4581,15800.0
2012-05-24 13:00:00,25.27,25.37,25.17,25.25,57000.0,19.4581,19.5351,19.3811,19.4427,57000.0
2012-05-24 13:30:00,25.25,25.25,25.08,25.08,48900.0,19.4427,19.4427,19.3118,19.3118,48900.0
2012-05-24 14:00:00,25.08,25.16,25.02,25.09,42000.0,19.3118,19.3734,19.2656,19.3195,42000.0
2012-05-24 14:30:00,25.1,25.12,24.9,24.99,53400.0,19.3272,19.3426,19.1732,19.2425,53400.0
2012-05-24 15:00:00,24.99,25.12,24.87,24.99,91700.0,19.2425,19.3426,19.1501,19.2425,91700.0
2012-05-24 15:30:00,25.0,25.1,24.77,24.9,230000.0,19.2502,19.3272,19.073,19.1732,230000.0
2012-05-25 09:30:00,24.78,25.2,24.78,25.18,61300.0,19.0807,19.4042,19.0807,19.3888,61300.0
2012-05-25 10:00:00,25.15,25.19,25.1,25.13,42100.0,19.3657,19.3965,19.3272,19.3503,42100.0
2012-05-25 10:30:00,25.13,25.18,25.1,25.14,22400.0,19.3503,19.3888,19.3272,19.358,22400.0
2012-05-25 11:00:00,25.13,25.34,25.13,25.31,22600.0,19.3503,19.512,19.3503,19.4889,22600.0
2012-05-25 11:30:00,25.31,25.39,25.28,25.36,18300.0,19.4889,19.5505,19.4658,19.5274,18300.0
2012-05-25 12:00:00,25.34,25.35,25.22,25.24,19100.0,19.512,19.5197,19.4196,19.435,19100.0
2012-05-25 12:30:00,25.23,25.33,25.21,25.29,22900.0,19.4273,19.5043,19.4119,19.4735,22900.0
2012-05-25 13:00:00,25.27,25.3,25.22,25.27,11600.0,19.4581,19.4812,19.4196,19.4581,11600.0
2012-05-25 13:30:00,25.29,25.32,25.27,25.31,29100.0,19.4735,19.4966,19.4581,19.4889,29100.0
2012-05-25 14:00:00,25.33,25.39,25.22,25.31,21300.0,19.5043,19.5505,19.4196,19.4889,21300.0
2012-05-25 14:30:00,25.29,25.31,25.15,25.15,9800.0,19.4735,19.4889,19.3657,19.3657,9800.0
2012-05-25 15:00:00,25.18,25.21,25.1,25.13,27000.0,19.3888,19.4119,19.3272,19.3503,27000.0
2012-05-25 15:30:00,25.13,25.19,25.1,25.15,79800.0,19.3503,19.3965,19.3272,19.3657,79800.0
2012-05-29 09:30:00,25.27,25.5,25.2,25.22,46600.0,19.4581,19.6352,19.4042,19.4196,46600.0
2012-05-29 10:00:00,25.21,25.44,25.12,25.43,41200.0,19.4119,19.589,19.3426,19.5813,41200.0
2012-05-29 10:30:00,25.43,25.68,25.43,25.62,34900.0,19.5813,19.7738,19.5813,19.7276,34900.0
2012-05-29 11:00:00,25.63,25.65,25.55,25.63,23500.0,19.7353,19.7507,19.6737,19.7353,23500.0
2012-05-29 11:30:00,25.65,25.66,25.31,25.39,31600.0,19.7507,19.7584,19.4889,19.5505,31600.0
2012-05-29 12:00:00,25.37,25.37,25.13,25.2,14200.0,19.5351,19.5351,19.3503,19.4042,14200.0
2012-05-29 12:30:00,25.17,25.26,25.1,25.17,57300.0,19.3811,19.4504,19.3272,19.3811,57300.0
2012-05-29 13:00:00,25.15,25.2,25.04,25.14,72200.0,19.3657,19.4042,19.281,19.358,72200.0
2012-05-29 13:30:00,25.1,25.17,25.1,25.17,21700.0,19.3272,19.3811,19.3272,19.3811,21700.0
2012-05-29 14:00:00,25.17,25.17,25.14,25.15,20500.0,19.3811,19.3811,19.358,19.3657,20500.0
2012-05-29 14:30:00,25.16,25.2,25.05,25.13,97000.0,19.3734,19.4042,19.2887,19.3503,97000.0
2012-05-29 15:00:00,25.14,25.2,25.1,25.2,78200.0,19.358,19.4042,19.3272,19.4042,78200.0
2012-05-29 15:30:00,25.2,25.37,25.17,25.28,142500.0,19.4042,19.5351,19.3811,19.4658,142500.0
2012-05-30 09:30:00,25.15,25.15,24.83,24.97,95200.0,19.3657,19.3657,19.1193,19.2271,95200.0
2012-05-30 10:00:00,24.97,24.97,24.75,24.8,34600.0,19.2271,19.2271,19.0576,19.0962,34600.0
2012-05-30 10:30:00,24.8,24.85,24.75,24.75,27400.0,19.0962,19.1347,19.0576,19.0576,27400.0
2012-05-30 11:00:00,24.75,24.97,24.75,24.89,25800.0,19.0576,19.2271,19.0576,19.1655,25800.0
2012-05-30 11:30:00,24.91,24.91,24.76,24.76,52800.0,19.1809,19.1809,19.0653,19.0653,52800.0
2012-05-30 12:00:00,24.79,24.81,24.71,24.75,19500.0,19.0884,19.1039,19.0268,19.0576,19500.0
2012-05-30 12:30:00,24.75,24.77,24.68,24.74,26400.0,19.0576,19.073,19.0037,19.0499,26400.0
2012-05-30 13:00:00,24.73,24.75,24.7,24.72,26900.0,19.0422,19.0576,19.0191,19.0345,26900.0
2012-05-30 13:30:00,24.72,25.0,24.72,24.94,64200.0,19.0345,19.2502,19.0345,19.204,64200.0
2012-05-30 14:00:00,24.94,25.0,24.89,24.91,21200.0,19.204,19.2502,19.1655,19.1809,21200.0
2012-05-30 14:30:00,24.94,25.0,24.89,24.95,13100.0,19.204,19.2502,19.1655,19.2117,13100.0
2012-05-30 15:00:00,24.95,24.96,24.7,24.84,65300.0,19.2117,19.2194,19.0191,19.127,65300.0
2012-05-30 15:30:00,24.84,24.84,24.69,24.75,142300.0,19.127,19.127,19.0114,19.0576,142300.0
2012-05-31 09:30:00,24.74,24.74,24.51,24.51,29800.0,19.0499,19.0499,18.8728,18.8728,29800.0
2012-05-31 10:00:00,24.55,24.58,24.49,24.55,42800.0,18.9036,18.9267,18.8574,18.9036,42800.0
2012-05-31 10:30:00,24.54,24.59,24.42,24.56,26800.0,18.8959,18.9344,18.8035,18.9113,26800.0
2012-05-31 11:00:00,24.52,24.58,24.45,24.54,32100.0,18.8805,18.9267,18.8266,18.8959,32100.0
2012-05-31 11:30:00,24.51,24.6,24.51,24.57,13100.0,18.8728,18.9421,18.8728,18.919,13100.0
2012-05-31 12:00:00,24.57,24.67,24.51,24.59,30200.0,18.919,18.996,18.8728,18.9344,30200.0
2012-05-31 12:30:00,24.6,24.65,24.58,24.59,15600.0,18.9421,18.9806,18.9267,18.9344,15600.0
2012-05-31 13:00:00,24.6,24.78,24.55,24.55,16900.0,18.9421,19.0807,18.9036,18.9036,16900.0
2012-05-31 13:30:00,24.61,24.61,24.48,24.48,9700.0,18.9498,18.9498,18.8497,18.8497,9700.0
2012-05-31 14:00:00,24.48,24.57,24.48,24.55,25500.0,18.8497,18.919,18.8497,18.9036,25500.0
2012-05-31 14:30:00,24.52,24.65,24.52,24.61,12500.0,18.8805,18.9806,18.8805,18.9498,12500.0
2012-05-31 15:00:00,24.62,24.79,24.56,24.79,42500.0,18.9575,19.0884,18.9113,19.0884,42500.0
2012-05-31 15:30:00,24.79,24.9,24.68,24.68,78500.0,19.0884,19.1732,19.0037,19.0037,78500.0
2012-06-01 09:30:00,24.23,24.48,23.91,24.48,118800.0,18.6572,18.8497,18.4108,18.8497,118800.0
2012-06-01 10:00:00,24.47,24.47,24.14,24.2,31200.0,18.842,18.842,18.5879,18.6341,31200.0
2012-06-01 10:30:00,24.18,24.25,23.96,23.96,16700.0,18.6187,18.6726,18.4493,18.4493,16700.0
2012-06-01 11:00:00,23.94,24.06,23.87,24.0,41200.0,18.4339,18.5263,18.38,18.4801,41200.0
2012-06-01 11:30:00,23.98,24.16,23.94,24.14,20000.0,18.4647,18.6033,18.4339,18.5879,20000.0
2012-06-01 12:00:00,24.13,24.15,24.05,24.05,26100.0,18.5802,18.5956,18.5186,18.5186,26100.0
2012-06-01 12:30:00,24.06,24.15,23.97,24.09,17800.0,18.5263,18.5956,18.457,18.5494,17800.0
2012-06-01 13:00:00,24.08,24.1,23.9,23.9,27000.0,18.5417,18.5571,18.4031,18.4031,27000.0
2012-06-01 13:30:00,23.91,23.93,23.77,23.78,41000.0,18.4108,18.4262,18.303,18.3107,41000.0
2012-06-01 14:00:00,23.8,23.94,23.77,23.94,27900.0,18.3261,18.4339,18.303,18.4339,27900.0
2012-06-01 14:30:00,23.94,23.96,23.84,23.86,24900.0,18.4339,18.4493,18.3569,18.3723,24900.0
2012-06-01 15:00:00,23.87,24.0,23.76,23.89,55900.0,18.38,18.4801,18.2953,18.3954,55900.0
2012-06-01 15:30:00,23.9,23.98,23.81,23.84,183500.0,18.4031,18.4647,18.3338,18.3569,183500.0
2012-06-04 09:30:00,23.99,24.3,23.88,24.04,44100.0,18.4724,18.7111,18.3877,18.5109,44100.0
2012-06-04 10:00:00,24.05,24.27,23.99,24.19,47100.0,18.5186,18.688,18.4724,18.6264,47100.0
2012-06-04 10:30:00,24.19,24.24,24.03,24.1,20400.0,18.6264,18.6649,18.5032,18.5571,20400.0
2012-06-04 11:00:00,24.0,24.07,23.8,23.82,16400.0,18.4801,18.534,18.3261,18.3415,16400.0
2012-06-04 11:30:00,23.8,23.87,23.76,23.84,15700.0,18.3261,18.38,18.2953,18.3569,15700.0
2012-06-04 12:00:00,23.81,23.84,23.75,23.8,18700.0,18.3338,18.3569,18.2876,18.3261,18700.0
2012-06-04 12:30:00,23.75,23.76,23.65,23.67,16000.0,18.2876,18.2953,18.2106,18.226,16000.0
2012-06-04 13:00:00,23.67,23.7,23.58,23.59,15500.0,18.226,18.2491,18.1567,18.1644,15500.0
2012-06-04 13:30:00,23.6,23.65,23.54,23.62,12400.0,18.1721,18.2106,18.1259,18.1875,12400.0
2012-06-04 14:00:00,23.62,23.8,23.59,23.78,15200.0,18.1875,18.3261,18.1644,18.3107,15200.0
2012-06-04 14:30:00,23.77,23.85,23.66,23.66,21200.0,18.303,18.3646,18.2183,18.2183,21200.0
2012-06-04 15:00:00,23.68,23.74,23.62,23.7,14900.0,18.2337,18.2799,18.1875,18.2491,14900.0
2012-06-04 15:30:00,23.69,23.69,23.56,23.57,135500.0,18.2414,18.2414,18.1413,18.149,135500.0
2012-06-05 09:30:00,23.5,24.08,23.42,24.05,78600.0,18.0951,18.5417,18.0335,18.5186,78600.0
2012-06-05 10:00:00,24.06,24.45,24.05,24.43,32700.0,18.5263,18.8266,18.5186,18.8112,32700.0
2012-06-05 10:30:00,24.44,24.53,24.33,24.37,22700.0,18.8189,18.8882,18.7342,18.765,22700.0
2012-06-05 11:00:00,24.4,24.5,24.32,24.43,26600.0,18.7881,18.8651,18.7265,18.8112,26600.0
2012-06-05 11:30:00,24.44,24.5,24.34,24.39,27200.0,18.8189,18.8651,18.7419,18.7804,27200.0
2012-06-05 12:00:00,24.39,24.49,24.39,24.46,29600.0,18.7804,18.8574,18.7804,18.8343,29600.0
2012-06-05 12:30:00,24.46,24.71,24.46,24.71,64000.0,18.8343,19.0268,18.8343,19.0268,64000.0
2012-06-05 13:00:00,24.69,24.85,24.67,24.76,89600.0,19.0114,19.1347,18.996,19.0653,89600.0
2012-06-05 13:30:00,24.73,24.83,24.72,24.8,27200.0,19.0422,19.1193,19.0345,19.0962,27200.0
2012-06-05 14:00:00,24.81,24.93,24.79,24.93,50600.0,19.1039,19.1963,19.0884,19.1963,50600.0
2012-06-05 14:30:00,24.94,24.96,24.87,24.95,34200.0,19.204,19.2194,19.1501,19.2117,34200.0
2012-06-05 15:00:00,24.95,24.99,24.91,24.94,46000.0,19.2117,19.2425,19.1809,19.204,46000.0
2012-06-05 15:30:00,24.94,25.04,24.92,24.99,104300.0,19.204,19.281,19.1886,19.2425,104300.0
2012-06-06 09:30:00,25.09,25.73,24.97,25.2,89700.0,19.3195,19.8123,19.2271,19.4042,89700.0
2012-06-06 10:00:00,25.2,25.25,24.82,24.83,64900.0,19.4042,19.4427,19.1116,19.1193,64900.0
2012-06-06 10:30:00,24.82,25.05,24.79,25.0,97000.0,19.1116,19.2887,19.0884,19.2502,97000.0
2012-06-06 11:00:00,25.0,25.24,25.0,25.16,44900.0,19.2502,19.435,19.2502,19.3734,44900.0
2012-06-06 11:30:00,25.16,25.2,25.08,25.17,43600.0,19.3734,19.4042,19.3118,19.3811,43600.0
2012-06-06 12:00:00,25.16,25.24,25.12,25.13,39100.0,19.3734,19.435,19.3426,19.3503,39100.0
2012-06-06 12:30:00,25.13,25.2,25.03,25.18,40800.0,19.3503,19.4042,19.2733,19.3888,40800.0
2012-06-06 13:00:00,25.17,25.2,25.13,25.15,36700.0,19.3811,19.4042,19.3503,19.3657,36700.0
2012-06-06 13:30:00,25.16,25.25,25.06,25.07,24600.0,19.3734,19.4427,19.2964,19.3041,24600.0
2012-06-06 14:00:00,25.06,25.17,25.03,25.15,30300.0,19.2964,19.3811,19.2733,19.3657,30300.0
2012-06-06 14:30:00,25.15,25.2,25.13,25.2,25100.0,19.3657,19.4042,19.3503,19.4042,25100.0
2012-06-06 15:00:00,25.18,25.25,25.07,25.07,54600.0,19.3888,19.4427,19.3041,19.3041,54600.0
2012-06-06 15:30:00,25.07,25.22,25.04,25.2,148300.0,19.3041,19.4196,19.281,19.4042,148300.0
2012-06-07 09:30:00,25.43,25.47,25.08,25.11,39700.0,19.5813,19.6121,19.3118,19.3349,39700.0
2012-06-07 10:00:00,25.14,25.14,24.88,25.09,55400.0,19.358,19.358,19.1578,19.3195,55400.0
2012-06-07 10:30:00,25.06,25.09,24.79,24.86,26500.0,19.2964,19.3195,19.0884,19.1424,26500.0
2012-06-07 11:00:00,24.92,24.96,24.84,24.93,21400.0,19.1886,19.2194,19.127,19.1963,21400.0
2012-06-07 11:30:00,24.9,24.98,24.85,24.85,13800.0,19.1732,19.2348,19.1347,19.1347,13800.0
2012-06-07 12:00:00,24.87,24.96,24.8,24.88,28200.0,19.1501,19.2194,19.0962,19.1578,28200.0
2012-06-07 12:30:00,24.86,24.88,24.77,24.78,11000.0,19.1424,19.1578,19.073,19.0807,11000.0
2012-06-07 13:00:00,24.8,24.93,24.66,24.91,26200.0,19.0962,19.1963,18.9883,19.1809,26200.0
2012-06-07 13:30:00,24.94,24.98,24.82,24.82,10400.0,19.204,19.2348,19.1116,19.1116,10400.0
2012-06-07 14:00:00,24.82,24.84,24.68,24.8,12800.0,19.1116,19.127,19.0037,19.0962,12800.0
2012-06-07 14:30:00,24.8,24.83,24.68,24.73,33500.0,19.0962,19.1193,19.0037,19.0422,33500.0
2012-06-07 15:00:00,24.73,24.75,24.5,24.55,55500.0,19.0422,19.0576,18.8651,18.9036,55500.0
2012-06-07 15:30:00,24.54,24.55,24.27,24.35,128000.0,18.8959,18.9036,18.688,18.7496,128000.0
2012-06-08 09:30:00,24.15,24.31,23.9,24.04,78100.0,18.5956,18.7188,18.4031,18.5109,78100.0
2012-06-08 10:00:00,24.04,24.18,24.03,24.06,22500.0,18.5109,18.6187,18.5032,18.5263,22500.0
2012-06-08 10:30:00,24.08,24.43,24.08,24.39,31900.0,18.5417,18.8112,18.5417,18.7804,31900.0
2012-06-08 11:00:00,24.36,24.39,24.16,24.29,35500.0,18.7573,18.7804,18.6033,18.7034,35500.0
2012-06-08 11:30:00,24.29,24.35,24.24,24.25,13700.0,18.7034,18.7496,18.6649,18.6726,13700.0
2012-06-08 12:00:00,24.24,24.34,24.22,24.29,16700.0,18.6649,18.7419,18.6495,18.7034,16700.0
2012-06-08 12:30:00,24.32,24.45,24.32,24.45,26000.0,18.7265,18.8266,18.7265,18.8266,26000.0
2012-06-08 13:00:00,24.47,24.55,24.42,24.49,21100.0,18.842,18.9036,18.8035,18.8574,21100.0
2012-06-08 13:30:00,24.49,24.54,24.47,24.51,21600.0,18.8574,18.8959,18.842,18.8728,21600.0
2012-06-08 14:00:00,24.52,24.52,24.38,24.41,12600.0,18.8805,18.8805,18.7727,18.7958,12600.0
2012-06-08 14:30:00,24.42,24.51,24.41,24.42,18300.0,18.8035,18.8728,18.7958,18.8035,18300.0
2012-06-08 15:00:00,24.42,24.45,24.36,24.38,35900.0,18.8035,18.8266,18.7573,18.7727,35900.0
2012-06-08 15:30:00,24.38,24.46,24.36,24.41,102100.0,18.7727,18.8343,18.7573,18.7958,102100.0
2012-06-11 09:30:00,24.59,24.66,24.12,24.14,28300.0,18.9344,18.9883,18.5725,18.5879,28300.0
2012-06-11 10:00:00,24.16,24.16,23.83,23.99,43200.0,18.6033,18.6033,18.3492,18.4724,43200.0
2012-06-11 10:30:00,23.99,24.01,23.85,23.9,33400.0,18.4724,18.4878,18.3646,18.4031,33400.0
2012-06-11 11:00:00,23.88,23.9,23.77,23.83,32400.0,18.3877,18.4031,18.303,18.3492,32400.0
2012-06-11 11:30:00,23.82,23.83,23.55,23.68,38600.0,18.3415,18.3492,18.1336,18.2337,38600.0
2012-06-11 12:00:00,23.68,23.8,23.68,23.69,31000.0,18.2337,18.3261,18.2337,18.2414,31000.0
2012-06-11 12:30:00,23.68,23.7,23.57,23.61,24400.0,18.2337,18.2491,18.149,18.1798,24400.0
2012-06-11 13:00:00,23.6,23.69,23.56,23.62,47100.0,18.1721,18.2414,18.1413,18.1875,47100.0
2012-06-11 13:30:00,23.61,23.61,23.47,23.48,36100.0,18.1798,18.1798,18.072,18.0797,36100.0
2012-06-11 14:00:00,23.48,23.49,23.21,23.26,96400.0,18.0797,18.0874,17.8718,17.9103,96400.0
2012-06-11 14:30:00,23.26,23.3,23.14,23.2,64300.0,17.9103,17.9411,17.8179,17.8641,64300.0
2012-06-11 15:00:00,23.21,23.22,22.95,23.0,88500.0,17.8718,17.8795,17.6716,17.7101,88500.0
2012-06-11 15:30:00,23.0,23.2,22.98,23.05,139700.0,17.7101,17.8641,17.6947,17.7486,139700.0
2012-06-12 09:30:00,23.1,23.36,23.1,23.22,42000.0,17.7871,17.9873,17.7871,17.8795,42000.0
2012-06-12 10:00:00,23.22,23.25,23.03,23.08,15600.0,17.8795,17.9026,17.7332,17.7717,15600.0
2012-06-12 10:30:00,23.06,23.08,22.85,22.96,36800.0,17.7563,17.7717,17.5946,17.6793,36800.0
2012-06-12 11:00:00,22.99,23.36,22.99,23.3,28300.0,17.7024,17.9873,17.7024,17.9411,28300.0
2012-06-12 11:30:00,23.34,23.35,23.24,23.24,13300.0,17.9719,17.9796,17.8949,17.8949,13300.0
2012-06-12 12:00:00,23.21,23.3,23.01,23.02,19600.0,17.8718,17.9411,17.7178,17.7255,19600.0
2012-06-12 12:30:00,23.02,23.15,23.01,23.06,20500.0,17.7255,17.8256,17.7178,17.7563,20500.0
2012-06-12 13:00:00,23.07,23.19,23.06,23.14,17100.0,17.764,17.8564,17.7563,17.8179,17100.0
2012-06-12 13:30:00,23.14,23.18,23.04,23.06,26200.0,17.8179,17.8487,17.7409,17.7563,26200.0
2012-06-12 14:00:00,23.06,23.1,22.99,23.01,19100.0,17.7563,17.7871,17.7024,17.7178,19100.0
2012-06-12 14:30:00,23.01,23.08,22.98,23.05,19600.0,17.7178,17.7717,17.6947,17.7486,19600.0
2012-06-12 15:00:00,23.05,23.12,23.05,23.1,44400.0,17.7486,17.8025,17.7486,17.7871,44400.0
2012-06-12 15:30:00,23.1,23.19,23.02,23.13,167900.0,17.7871,17.8564,17.7255,17.8102,167900.0
2012-06-13 09:30:00,22.99,23.1,22.88,22.9,39800.0,17.7024,17.7871,17.6177,17.6331,39800.0
2012-06-13 10:00:00,22.9,23.16,22.89,23.13,27500.0,17.6331,17.8333,17.6254,17.8102,27500.0
2012-06-13 10:30:00,23.13,23.3,23.1,23.3,35800.0,17.8102,17.9411,17.7871,17.9411,35800.0
2012-06-13 11:00:00,23.3,23.3,23.04,23.08,23900.0,17.9411,17.9411,17.7409,17.7717,23900.0
2012-06-13 11:30:00,23.08,23.13,22.99,22.99,19100.0,17.7717,17.8102,17.7024,17.7024,19100.0
2012-06-13 12:00:00,23.0,23.09,22.95,23.07,26000.0,17.7101,17.7794,17.6716,17.764,26000.0
2012-06-13 12:30:00,23.06,23.2,23.06,23.08,33000.0,17.7563,17.8641,17.7563,17.7717,33000.0
2012-06-13 13:00:00,23.09,23.15,23.03,23.13,37600.0,17.7794,17.8256,17.7332,17.8102,37600.0
2012-06-13 13:30:00,23.13,23.2,23.02,23.02,45800.0,17.8102,17.8641,17.7255,17.7255,45800.0
2012-06-13 14:00:00,23.03,23.06,22.97,23.05,17600.0,17.7332,17.7563,17.687,17.7486,17600.0
2012-06-13 14:30:00,23.04,23.06,22.94,22.95,27700.0,17.7409,17.7563,17.6639,17.6716,27700.0
2012-06-13 15:00:00,22.94,22.97,22.74,22.75,45900.0,17.6639,17.687,17.5099,17.5176,45900.0
2012-06-13 15:30:00,22.74,22.88,22.74,22.8,86800.0,17.5099,17.6177,17.5099,17.5561,86800.0
2012-06-14 09:30:00,22.79,22.81,22.52,22.75,41400.0,17.5484,17.5638,17.3405,17.5176,41400.0
2012-06-14 10:00:00,22.79,22.79,22.56,22.6,14800.0,17.5484,17.5484,17.3713,17.4021,14800.0
2012-06-14 10:30:00,22.59,22.74,22.54,22.72,29200.0,17.3944,17.5099,17.3559,17.4945,29200.0
2012-06-14 11:00:00,22.72,22.73,22.58,22.61,34300.0,17.4945,17.5022,17.3867,17.4098,34300.0
2012-06-14 11:30:00,22.59,22.61,22.51,22.52,42000.0,17.3944,17.4098,17.3328,17.3405,42000.0
2012-06-14 12:00:00,22.51,22.57,22.37,22.48,52100.0,17.3328,17.379,17.225,17.3097,52100.0
2012-06-14 12:30:00,22.48,22.65,22.45,22.65,22500.0,17.3097,17.4406,17.2866,17.4406,22500.0
2012-06-14 13:00:00,22.65,22.69,22.57,22.58,14400.0,17.4406,17.4714,17.379,17.3867,14400.0
2012-06-14 13:30:00,22.57,22.67,22.54,22.64,32200.0,17.379,17.456,17.3559,17.4329,32200.0
2012-06-14 14:00:00,22.63,22.63,22.5,22.51,12700.0,17.4252,17.4252,17.3251,17.3328,12700.0
2012-06-14 14:30:00,22.5,22.5,22.4,22.42,25900.0,17.3251,17.3251,17.2481,17.2635,25900.0
2012-06-14 15:00:00,22.4,22.69,22.4,22.43,40100.0,17.2481,17.4714,17.2481,17.2712,40100.0
2012-06-14 15:30:00,22.46,22.61,22.43,22.56,84700.0,17.2943,17.4098,17.2712,17.3713,84700.0
2012-06-15 09:30:00,22.51,22.56,22.45,22.52,126300.0,17.3328,17.3713,17.2866,17.3405,126300.0
2012-06-15 10:00:00,22.53,22.59,22.41,22.43,23900.0,17.3482,17.3944,17.2558,17.2712,23900.0
2012-06-15 10:30:00,22.43,22.52,22.38,22.48,20600.0,17.2712,17.3405,17.2327,17.3097,20600.0
2012-06-15 11:00:00,22.49,22.67,22.48,22.67,15400.0,17.3174,17.456,17.3097,17.456,15400.0
2012-06-15 11:30:00,22.67,22.79,22.66,22.73,17200.0,17.456,17.5484,17.4483,17.5022,17200.0
2012-06-15 12:00:00,22.73,22.77,22.65,22.67,30000.0,17.5022,17.533,17.4406,17.456,30000.0
2012-06-15 12:30:00,22.67,22.8,22.67,22.77,9600.0,17.456,17.5561,17.456,17.533,9600.0
2012-06-15 13:00:00,22.79,22.95,22.79,22.88,15800.0,17.5484,17.6716,17.5484,17.6177,15800.0
2012-06-15 13:30:00,22.88,22.93,22.88,22.93,13800.0,17.6177,17.6562,17.6177,17.6562,13800.0
2012-06-15 14:00:00,22.92,23.05,22.92,23.04,14300.0,17.6485,17.7486,17.6485,17.7409,14300.0
2012-06-15 14:30:00,23.03,23.04,22.92,22.94,18200.0,17.7332,17.7409,17.6485,17.6639,18200.0
2012-06-15 15:00:00,22.93,22.95,22.89,22.91,16300.0,17.6562,17.6716,17.6254,17.6408,16300.0
2012-06-15 15:30:00,22.91,22.94,22.85,22.88,90500.0,17.6408,17.6639,17.5946,17.6177,90500.0
2012-06-18 09:30:00,22.75,23.05,22.66,23.02,40100.0,17.5176,17.7486,17.4483,17.7255,40100.0
2012-06-18 10:00:00,23.02,23.02,22.82,23.01,34700.0,17.7255,17.7255,17.5715,17.7178,34700.0
2012-06-18 10:30:00,23.01,23.09,22.9,23.04,61800.0,17.7178,17.7794,17.6331,17.7409,61800.0
2012-06-18 11:00:00,23.05,23.09,22.94,22.99,17900.0,17.7486,17.7794,17.6639,17.7024,17900.0
2012-06-18 11:30:00,23.0,23.0,22.89,22.89,6000.0,17.7101,17.7101,17.6254,17.6254,6000.0
2012-06-18 12:00:00,26.05,30.28,25.0,30.0,2415800.0,20.0587,23.3158,19.2502,23.1002,2415800.0
2012-06-18 12:30:00,29.97,30.27,28.69,28.96,1453600.0,23.0771,23.3081,22.0915,22.2994,1453600.0
2012-06-18 13:00:00,28.96,29.7,28.5,29.62,585400.0,22.2994,22.8692,21.9452,22.8076,585400.0
2012-06-18 13:30:00,29.6,29.69,29.05,29.53,330400.0,22.7922,22.8615,22.3687,22.7383,330400.0
2012-06-18 14:00:00,29.52,30.2,29.28,29.79,438100.0,22.7306,23.2542,22.5458,22.9385,438100.0
2012-06-18 14:30:00,29.8,29.8,28.4,28.8,503800.0,22.9462,22.9462,21.8682,22.1762,503800.0
2012-06-18 15:00:00,28.8,29.73,28.66,28.83,511700.0,22.1762,22.8923,22.0684,22.1993,511700.0
2012-06-18 15:30:00,28.85,29.22,28.53,29.02,643900.0,22.2147,22.4996,21.9683,22.3456,643900.0
2012-06-19 09:30:00,29.09,29.12,27.58,28.47,472700.0,22.3995,22.4226,21.2368,21.9221,472700.0
2012-06-19 10:00:00,28.4,28.57,27.87,28.08,181500.0,21.8682,21.9991,21.4601,21.6218,181500.0
2012-06-19 10:30:00,28.11,28.18,27.61,27.8,141800.0,21.6449,21.6988,21.2599,21.4062,141800.0
2012-06-19 11:00:00,27.81,28.07,27.78,28.03,146500.0,21.4139,21.6141,21.3908,21.5833,146500.0
2012-06-19 11:30:00,28.02,28.02,27.43,27.71,184700.0,21.5756,21.5756,21.1213,21.3369,184700.0
2012-06-19 12:00:00,27.73,27.73,27.34,27.36,78300.0,21.3523,21.3523,21.052,21.0674,78300.0
2012-06-19 12:30:00,27.37,27.63,27.14,27.46,123300.0,21.0751,21.2753,20.898,21.1444,123300.0
2012-06-19 13:00:00,27.46,27.91,27.42,27.83,88600.0,21.1444,21.4909,21.1136,21.4293,88600.0
2012-06-19 13:30:00,27.81,27.85,27.52,27.69,76400.0,21.4139,21.4447,21.1906,21.3215,76400.0
2012-06-19 14:00:00,27.68,27.92,27.57,27.78,124500.0,21.3138,21.4986,21.2291,21.3908,124500.0
2012-06-19 14:30:00,27.78,27.78,27.51,27.53,56500.0,21.3908,21.3908,21.1829,21.1983,56500.0
2012-06-19 15:00:00,27.55,27.55,27.34,27.45,90300.0,21.2137,21.2137,21.052,21.1367,90300.0
2012-06-19 15:30:00,27.46,27.56,27.36,27.39,202700.0,21.1444,21.2214,21.0674,21.0905,202700.0
2012-06-20 09:30:00,27.46,28.83,27.29,28.64,290700.0,21.1444,22.1993,21.0135,22.053,290700.0
2012-06-20 10:00:00,28.64,28.65,28.11,28.35,106000.0,22.053,22.0607,21.6449,21.8297,106000.0
2012-06-20 10:30:00,28.34,28.34,27.96,28.12,67600.0,21.822,21.822,21.5294,21.6526,67600.0
2012-06-20 11:00:00,28.13,28.17,27.81,27.88,80100.0,21.6603,21.6911,21.4139,21.4678,80100.0
2012-06-20 11:30:00,27.89,27.99,27.6,27.92,83300.0,21.4755,21.5525,21.2522,21.4986,83300.0
2012-06-20 12:00:00,27.89,28.02,27.78,27.92,16700.0,21.4755,21.5756,21.3908,21.4986,16700.0
2012-06-20 12:30:00,27.98,28.19,27.79,28.07,40400.0,21.5448,21.7065,21.3985,21.6141,40400.0
2012-06-20 13:00:00,28.06,28.18,27.84,27.86,36400.0,21.6064,21.6988,21.437,21.4524,36400.0
2012-06-20 13:30:00,27.86,27.94,27.71,27.87,33800.0,21.4524,21.514,21.3369,21.4601,33800.0
2012-06-20 14:00:00,27.85,27.88,27.76,27.83,30000.0,21.4447,21.4678,21.3754,21.4293,30000.0
2012-06-20 14:30:00,27.79,27.89,27.71,27.78,26000.0,21.3985,21.4755,21.3369,21.3908,26000.0
2012-06-20 15:00:00,27.78,27.84,27.68,27.84,35500.0,21.3908,21.437,21.3138,21.437,35500.0
2012-06-20 15:30:00,27.87,27.88,27.74,27.84,85400.0,21.4601,21.4678,21.36,21.437,85400.0
2012-06-21 09:30:00,27.67,28.08,27.31,27.38,149600.0,21.3061,21.6218,21.0289,21.0828,149600.0
2012-06-21 10:00:00,27.36,27.69,27.17,27.45,67300.0,21.0674,21.3215,20.9211,21.1367,67300.0
2012-06-21 10:30:00,27.44,27.67,27.43,27.51,26300.0,21.129,21.3061,21.1213,21.1829,26300.0
2012-06-21 11:00:00,27.51,27.51,27.35,27.38,43600.0,21.1829,21.1829,21.0597,21.0828,43600.0
2012-06-21 11:30:00,27.36,27.42,27.05,27.25,63400.0,21.0674,21.1136,20.8287,20.9827,63400.0
2012-06-21 12:00:00,27.28,27.28,27.1,27.1,32200.0,21.0058,21.0058,20.8672,20.8672,32200.0
2012-06-21 12:30:00,27.1,27.2,27.1,27.14,35400.0,20.8672,20.9442,20.8672,20.898,35400.0
2012-06-21 13:00:00,27.14,27.19,27.1,27.16,33100.0,20.898,20.9365,20.8672,20.9134,33100.0
2012-06-21 13:30:00,27.15,27.19,27.09,27.13,33300.0,20.9057,20.9365,20.8595,20.8903,33300.0
2012-06-21 14:00:00,27.13,27.15,26.96,27.05,42800.0,20.8903,20.9057,20.7594,20.8287,42800.0
2012-06-21 14:30:00,27.07,27.1,26.97,27.09,26400.0,20.8441,20.8672,20.7671,20.8595,26400.0
2012-06-21 15:00:00,27.08,27.1,26.87,26.97,49000.0,20.8518,20.8672,20.6901,20.7671,49000.0
2012-06-21 15:30:00,26.96,26.97,26.81,26.84,138600.0,20.7594,20.7671,20.6439,20.667,138600.0
2012-06-22 09:30:00,27.02,27.24,26.91,27.21,82900.0,20.8056,20.975,20.7209,20.9519,82900.0
2012-06-22 10:00:00,27.21,27.26,26.97,26.97,29900.0,20.9519,20.9904,20.7671,20.7671,29900.0
2012-06-22 10:30:00,26.97,27.0,26.82,26.87,22700.0,20.7671,20.7902,20.6516,20.6901,22700.0
2012-06-22 11:00:00,26.82,26.95,26.8,26.81,20700.0,20.6516,20.7517,20.6362,20.6439,20700.0
2012-06-22 11:30:00,26.83,27.01,26.82,26.95,51600.0,20.6593,20.7979,20.6516,20.7517,51600.0
2012-06-22 12:00:00,26.95,26.95,26.8,26.8,23300.0,20.7517,20.7517,20.6362,20.6362,23300.0
2012-06-22 12:30:00,26.81,27.04,26.78,26.92,42000.0,20.6439,20.821,20.6208,20.7286,42000.0
2012-06-22 13:00:00,26.94,27.04,26.9,27.02,29900.0,20.744,20.821,20.7132,20.8056,29900.0
2012-06-22 13:30:00,27.02,27.03,26.91,26.91,16300.0,20.8056,20.8133,20.7209,20.7209,16300.0
2012-06-22 14:00:00,26.91,27.0,26.83,26.85,24500.0,20.7209,20.7902,20.6593,20.6747,24500.0
2012-06-22 14:30:00,26.85,26.87,26.76,26.79,28800.0,20.6747,20.6901,20.6054,20.6285,28800.0
2012-06-22 15:00:00,26.8,26.85,26.72,26.81,36100.0,20.6362,20.6747,20.5746,20.6439,36100.0
2012-06-22 15:30:00,26.81,26.81,26.67,26.68,119200.0,20.6439,20.6439,20.5361,20.5438,119200.0
2012-06-25 09:30:00,26.53,26.7,26.3,26.67,47600.0,20.4283,20.5592,20.2512,20.5361,47600.0
2012-06-25 10:00:00,26.68,26.69,26.47,26.53,49600.0,20.5438,20.5515,20.3821,20.4283,49600.0
2012-06-25 10:30:00,26.46,26.53,26.38,26.53,28200.0,20.3744,20.4283,20.3128,20.4283,28200.0
2012-06-25 11:00:00,26.53,26.6,26.52,26.53,18800.0,20.4283,20.4822,20.4206,20.4283,18800.0
2012-06-25 11:30:00,26.53,26.61,26.47,26.54,18100.0,20.4283,20.4899,20.3821,20.436,18100.0
2012-06-25 12:00:00,26.57,26.75,26.51,26.7,28800.0,20.4591,20.5977,20.4129,20.5592,28800.0
2012-06-25 12:30:00,26.69,27.0,26.69,26.96,48800.0,20.5515,20.7902,20.5515,20.7594,48800.0
2012-06-25 13:00:00,26.95,27.16,26.9,27.06,44000.0,20.7517,20.9134,20.7132,20.8364,44000.0
2012-06-25 13:30:00,27.07,27.13,27.01,27.07,50100.0,20.8441,20.8903,20.7979,20.8441,50100.0
2012-06-25 14:00:00,27.08,27.15,27.05,27.05,23000.0,20.8518,20.9057,20.8287,20.8287,23000.0
2012-06-25 14:30:00,27.01,27.13,26.94,27.1,53600.0,20.7979,20.8903,20.744,20.8672,53600.0
2012-06-25 15:00:00,27.1,27.36,27.0,27.25,82200.0,20.8672,21.0674,20.7902,20.9827,82200.0
2012-06-25 15:30:00,27.24,27.32,27.2,27.22,130800.0,20.975,21.0366,20.9442,20.9596,130800.0
2012-06-26 09:30:00,27.2,27.75,27.2,27.61,94500.0,20.9442,21.3677,20.9442,21.2599,94500.0
2012-06-26 10:00:00,27.61,27.8,27.5,27.51,52900.0,21.2599,21.4062,21.1752,21.1829,52900.0
2012-06-26 10:30:00,27.51,27.57,27.4,27.5,63600.0,21.1829,21.2291,21.0982,21.1752,63600.0
2012-06-26 11:00:00,27.51,27.64,27.47,27.63,51000.0,21.1829,21.283,21.1521,21.2753,51000.0
2012-06-26 11:30:00,27.63,27.74,27.58,27.63,19500.0,21.2753,21.36,21.2368,21.2753,19500.0
2012-06-26 12:00:00,27.63,27.94,27.58,27.83,93900.0,21.2753,21.514,21.2368,21.4293,93900.0
2012-06-26 12:30:00,27.85,28.1,27.83,27.99,80500.0,21.4447,21.6372,21.4293,21.5525,80500.0
2012-06-26 13:00:00,27.99,28.44,27.9,28.41,107900.0,21.5525,21.899,21.4832,21.8759,107900.0
2012-06-26 13:30:00,28.4,28.47,28.24,28.45,86800.0,21.8682,21.9221,21.745,21.9067,86800.0
2012-06-26 14:00:00,28.45,28.54,28.35,28.54,80200.0,21.9067,21.976,21.8297,21.976,80200.0
2012-06-26 14:30:00,28.53,28.57,28.3,28.31,76700.0,21.9683,21.9991,21.7912,21.7989,76700.0
2012-06-26 15:00:00,28.33,28.56,28.31,28.51,88400.0,21.8143,21.9914,21.7989,21.9529,88400.0
2012-06-26 15:30:00,28.51,28.54,28.22,28.35,186900.0,21.9529,21.976,21.7296,21.8297,186900.0
2012-06-27 09:30:00,28.4,28.99,28.18,28.99,109200.0,21.8682,22.3225,21.6988,22.3225,109200.0
2012-06-27 10:00:00,28.97,29.12,28.64,28.93,86200.0,22.3071,22.4226,22.053,22.2763,86200.0
2012-06-27 10:30:00,28.89,28.92,28.42,28.52,38300.0,22.2455,22.2686,21.8836,21.9606,38300.0
2012-06-27 11:00:00,28.56,28.69,28.55,28.64,21400.0,21.9914,22.0915,21.9837,22.053,21400.0
2012-06-27 11:30:00,28.64,29.03,28.64,28.81,38200.0,22.053,22.3533,22.053,22.1839,38200.0
2012-06-27 12:00:00,28.8,29.0,28.77,28.99,40000.0,22.1762,22.3302,22.1531,22.3225,40000.0
2012-06-27 12:30:00,28.95,28.98,28.72,28.73,36200.0,22.2917,22.3148,22.1146,22.1223,36200.0
2012-06-27 13:00:00,28.74,28.79,28.66,28.66,32100.0,22.13,22.1685,22.0684,22.0684,32100.0
2012-06-27 13:30:00,28.64,28.77,28.54,28.67,107600.0,22.053,22.1531,21.976,22.0761,107600.0
2012-06-27 14:00:00,28.7,28.74,28.5,28.56,54800.0,22.0992,22.13,21.9452,21.9914,54800.0
2012-06-27 14:30:00,28.57,28.72,28.49,28.7,64900.0,21.9991,22.1146,21.9375,22.0992,64900.0
2012-06-27 15:00:00,28.7,28.86,28.64,28.79,75700.0,22.0992,22.2224,22.053,22.1685,75700.0
2012-06-27 15:30:00,28.79,28.81,28.67,28.78,119800.0,22.1685,22.1839,22.0761,22.1608,119800.0
2012-06-28 09:30:00,28.54,28.92,28.47,28.89,62300.0,21.976,22.2686,21.9221,22.2455,62300.0
2012-06-28 10:00:00,28.87,28.87,28.65,28.71,31700.0,22.2301,22.2301,22.0607,22.1069,31700.0
2012-06-28 10:30:00,28.66,28.66,28.44,28.58,34700.0,22.0684,22.0684,21.899,22.0068,34700.0
2012-06-28 11:00:00,28.57,28.7,28.55,28.69,41300.0,21.9991,22.0992,21.9837,22.0915,41300.0
2012-06-28 11:30:00,28.72,28.75,28.56,28.58,21700.0,22.1146,22.1377,21.9914,22.0068,21700.0
2012-06-28 12:00:00,28.61,28.66,28.55,28.64,37600.0,22.0299,22.0684,21.9837,22.053,37600.0
2012-06-28 12:30:00,28.65,28.67,28.55,28.66,22000.0,22.0607,22.0761,21.9837,22.0684,22000.0
2012-06-28 13:00:00,28.65,28.65,28.5,28.5,26500.0,22.0607,22.0607,21.9452,21.9452,26500.0
2012-06-28 13:30:00,28.51,28.52,28.38,28.42,65100.0,21.9529,21.9606,21.8528,21.8836,65100.0
2012-06-28 14:00:00,28.42,28.51,28.41,28.49,29700.0,21.8836,21.9529,21.8759,21.9375,29700.0
2012-06-28 14:30:00,28.51,28.59,28.48,28.58,24600.0,21.9529,22.0145,21.9298,22.0068,24600.0
2012-06-28 15:00:00,28.58,28.66,28.55,28.66,32000.0,22.0068,22.0684,21.9837,22.0684,32000.0
2012-06-28 15:30:00,28.66,28.87,28.66,28.81,76000.0,22.0684,22.2301,22.0684,22.1839,76000.0
2012-06-29 09:30:00,29.33,29.59,29.2,29.46,69300.0,22.5843,22.7845,22.4842,22.6844,69300.0
2012-06-29 10:00:00,29.46,29.56,29.4,29.44,40800.0,22.6844,22.7614,22.6382,22.669,40800.0
2012-06-29 10:30:00,29.45,29.57,29.4,29.55,38300.0,22.6767,22.7691,22.6382,22.7537,38300.0
2012-06-29 11:00:00,29.56,29.57,29.4,29.49,26900.0,22.7614,22.7691,22.6382,22.7075,26900.0
2012-06-29 11:30:00,29.5,29.5,29.45,29.49,29100.0,22.7152,22.7152,22.6767,22.7075,29100.0
2012-06-29 12:00:00,29.49,29.58,29.47,29.57,34800.0,22.7075,22.7768,22.6921,22.7691,34800.0
2012-06-29 12:30:00,29.58,29.6,29.53,29.58,41500.0,22.7768,22.7922,22.7383,22.7768,41500.0
2012-06-29 13:00:00,29.55,29.58,29.47,29.5,23000.0,22.7537,22.7768,22.6921,22.7152,23000.0
2012-06-29 13:30:00,29.52,29.53,29.4,29.51,24300.0,22.7306,22.7383,22.6382,22.7229,24300.0
2012-06-29 14:00:00,29.5,29.58,29.5,29.57,50900.0,22.7152,22.7768,22.7152,22.7691,50900.0
2012-06-29 14:30:00,29.57,29.58,29.44,29.54,31700.0,22.7691,22.7768,22.669,22.746,31700.0
2012-06-29 15:00:00,29.54,29.54,29.36,29.4,36000.0,22.746,22.746,22.6074,22.6382,36000.0
2012-06-29 15:30:00,29.4,29.51,29.34,29.51,108400.0,22.6382,22.7229,22.592,22.7229,108400.0
2012-07-02 09:30:00,29.38,29.49,29.0,29.1,84900.0,22.6228,22.7075,22.3302,22.4072,84900.0
2012-07-02 10:00:00,29.09,29.21,29.0,29.12,34400.0,22.3995,22.4919,22.3302,22.4226,34400.0
2012-07-02 10:30:00,29.12,29.15,29.04,29.05,45700.0,22.4226,22.4457,22.361,22.3687,45700.0
2012-07-02 11:00:00,29.05,29.24,29.05,29.1,51300.0,22.3687,22.515,22.3687,22.4072,51300.0
2012-07-02 11:30:00,29.1,29.27,29.1,29.21,24500.0,22.4072,22.5381,22.4072,22.4919,24500.0
2012-07-02 12:00:00,29.19,29.65,29.15,29.61,34100.0,22.4765,22.8307,22.4457,22.7999,34100.0
2012-07-02 12:30:00,29.61,29.61,29.49,29.49,18100.0,22.7999,22.7999,22.7075,22.7075,18100.0
2012-07-02 13:00:00,29.48,29.48,29.36,29.4,25100.0,22.6998,22.6998,22.6074,22.6382,25100.0
2012-07-02 13:30:00,29.41,29.43,29.36,29.43,32900.0,22.6459,22.6613,22.6074,22.6613,32900.0
2012-07-02 14:00:00,29.42,29.43,29.34,29.34,22900.0,22.6536,22.6613,22.592,22.592,22900.0
2012-07-02 14:30:00,29.35,29.38,29.33,29.35,24500.0,22.5997,22.6228,22.5843,22.5997,24500.0
2012-07-02 15:00:00,29.34,29.38,29.28,29.33,54500.0,22.592,22.6228,22.5458,22.5843,54500.0
2012-07-02 15:30:00,29.36,29.54,29.33,29.52,90100.0,22.6074,22.746,22.5843,22.7306,90100.0
2012-07-03 09:30:00,28.49,29.09,28.33,29.06,98300.0,21.9375,22.3995,21.8143,22.3764,98300.0
2012-07-03 10:00:00,29.06,29.16,29.03,29.1,33100.0,22.3764,22.4534,22.3533,22.4072,33100.0
2012-07-03 10:30:00,29.1,29.21,29.1,29.17,35700.0,22.4072,22.4919,22.4072,22.4611,35700.0
2012-07-03 11:00:00,29.17,29.48,29.13,29.48,50900.0,22.4611,22.6998,22.4303,22.6998,50900.0
2012-07-03 11:30:00,29.46,29.46,29.29,29.33,29200.0,22.6844,22.6844,22.5535,22.5843,29200.0
2012-07-03 12:00:00,29.33,29.35,29.27,29.35,57900.0,22.5843,22.5997,22.5381,22.5997,57900.0
2012-07-03 12:30:00,29.35,29.35,29.21,29.31,71500.0,22.5997,22.5997,22.4919,22.5689,71500.0
2012-07-05 09:30:00,29.12,29.32,29.03,29.07,50900.0,22.4226,22.5766,22.3533,22.3841,50900.0
2012-07-05 10:00:00,29.05,29.24,28.95,29.13,26800.0,22.3687,22.515,22.2917,22.4303,26800.0
2012-07-05 10:30:00,29.14,29.26,29.13,29.25,16000.0,22.438,22.5304,22.4303,22.5227,16000.0
2012-07-05 11:00:00,29.25,29.36,29.23,29.27,33800.0,22.5227,22.6074,22.5073,22.5381,33800.0
2012-07-05 11:30:00,29.29,29.29,29.15,29.2,29200.0,22.5535,22.5535,22.4457,22.4842,29200.0
2012-07-05 12:00:00,29.21,29.3,29.16,29.18,13200.0,22.4919,22.5612,22.4534,22.4688,13200.0
2012-07-05 12:30:00,29.17,29.28,29.15,29.25,10300.0,22.4611,22.5458,22.4457,22.5227,10300.0
2012-07-05 13:00:00,29.25,29.28,29.24,29.25,13100.0,22.5227,22.5458,22.515,22.5227,13100.0
2012-07-05 13:30:00,29.25,29.29,29.21,29.23,17800.0,22.5227,22.5535,22.4919,22.5073,17800.0
2012-07-05 14:00:00,29.25,29.28,29.21,29.26,19700.0,22.5227,22.5458,22.4919,22.5304,19700.0
2012-07-05 14:30:00,29.26,29.26,29.2,29.22,20500.0,22.5304,22.5304,22.4842,22.4996,20500.0
2012-07-05 15:00:00,29.23,29.25,29.15,29.19,24400.0,22.5073,22.5227,22.4457,22.4765,24400.0
2012-07-05 15:30:00,29.2,29.2,29.07,29.09,50500.0,22.4842,22.4842,22.3841,22.3995,50500.0
2012-07-06 09:30:00,28.78,28.94,28.5,28.61,48400.0,22.1608,22.284,21.9452,22.0299,48400.0
2012-07-06 10:00:00,28.62,28.71,28.49,28.67,30600.0,22.0376,22.1069,21.9375,22.0761,30600.0
2012-07-06 10:30:00,28.67,28.69,28.47,28.47,11800.0,22.0761,22.0915,21.9221,21.9221,11800.0
2012-07-06 11:00:00,28.49,28.65,28.48,28.58,39000.0,21.9375,22.0607,21.9298,22.0068,39000.0
2012-07-06 11:30:00,28.58,28.61,28.3,28.34,34800.0,22.0068,22.0299,21.7912,21.822,34800.0
2012-07-06 12:00:00,28.35,28.42,28.32,28.33,15200.0,21.8297,21.8836,21.8066,21.8143,15200.0
2012-07-06 12:30:00,28.36,28.42,28.33,28.42,12100.0,21.8374,21.8836,21.8143,21.8836,12100.0
2012-07-06 13:00:00,28.42,28.42,28.32,28.33,16500.0,21.8836,21.8836,21.8066,21.8143,16500.0
2012-07-06 13:30:00,28.34,28.35,28.21,28.24,19300.0,21.822,21.8297,21.7219,21.745,19300.0
2012-07-06 14:00:00,28.24,28.27,28.21,28.27,15500.0,21.745,21.7681,21.7219,21.7681,15500.0
2012-07-06 14:30:00,28.27,28.44,28.27,28.42,20500.0,21.7681,21.899,21.7681,21.8836,20500.0
2012-07-06 15:00:00,28.41,28.92,28.4,28.88,36200.0,21.8759,22.2686,21.8682,22.2378,36200.0
2012-07-06 15:30:00,28.86,28.89,28.54,28.64,71200.0,22.2224,22.2455,21.976,22.053,71200.0
2012-07-09 09:30:00,28.68,28.73,27.9,28.43,36300.0,22.1626,22.2012,21.5598,21.9694,36300.0
2012-07-09 10:00:00,28.39,28.5,28.11,28.25,156600.0,21.9385,22.0235,21.7221,21.8303,156600.0
2012-07-09 10:30:00,28.25,28.37,28.16,28.31,38900.0,21.8303,21.923,21.7608,21.8767,38900.0
2012-07-09 11:00:00,28.31,28.33,28.1,28.14,21300.0,21.8767,21.8921,21.7144,21.7453,21300.0
2012-07-09 11:30:00,28.14,28.14,27.77,27.78,40200.0,21.7453,21.7453,21.4594,21.4671,40200.0
2012-07-09 12:00:00,27.83,28.05,27.82,27.95,35900.0,21.5057,21.6758,21.498,21.5985,35900.0
2012-07-09 12:30:00,27.96,28.05,27.92,27.92,23600.0,21.6062,21.6758,21.5753,21.5753,23600.0
2012-07-09 13:00:00,27.89,27.93,27.83,27.91,14600.0,21.5521,21.583,21.5057,21.5676,14600.0
2012-07-09 13:30:00,27.93,28.03,27.88,27.98,20800.0,21.583,21.6603,21.5444,21.6217,20800.0
2012-07-09 14:00:00,27.98,28.0,27.81,27.87,21700.0,21.6217,21.6371,21.4903,21.5367,21700.0
2012-07-09 14:30:00,27.89,27.92,27.81,27.9,20500.0,21.5521,21.5753,21.4903,21.5598,20500.0
2012-07-09 15:00:00,27.9,28.12,27.89,28.09,41700.0,21.5598,21.7298,21.5521,21.7067,41700.0
2012-07-09 15:30:00,28.09,28.18,27.94,28.03,105500.0,21.7067,21.7762,21.5907,21.6603,105500.0
2012-07-10 09:30:00,28.18,28.27,28.04,28.1,30800.0,21.7762,21.8458,21.668,21.7144,30800.0
2012-07-10 10:00:00,28.1,28.1,27.5,27.76,122100.0,21.7144,21.7144,21.2507,21.4517,122100.0
2012-07-10 10:30:00,27.76,27.76,27.57,27.58,20200.0,21.4517,21.4517,21.3048,21.3126,20200.0
2012-07-10 11:00:00,27.58,27.61,27.47,27.54,19700.0,21.3126,21.3357,21.2276,21.2816,19700.0
2012-07-10 11:30:00,27.54,27.57,27.47,27.52,13500.0,21.2816,21.3048,21.2276,21.2662,13500.0
2012-07-10 12:00:00,27.52,27.58,27.48,27.49,16200.0,21.2662,21.3126,21.2353,21.243,16200.0
2012-07-10 12:30:00,27.5,27.56,27.49,27.49,14000.0,21.2507,21.2971,21.243,21.243,14000.0
2012-07-10 13:00:00,27.5,27.6,27.47,27.47,15200.0,21.2507,21.328,21.2276,21.2276,15200.0
2012-07-10 13:30:00,27.5,27.6,27.47,27.55,49000.0,21.2507,21.328,21.2276,21.2894,49000.0
2012-07-10 14:00:00,27.54,27.57,27.46,27.49,23400.0,21.2816,21.3048,21.2198,21.243,23400.0
2012-07-10 14:30:00,27.48,27.53,27.45,27.49,40300.0,21.2353,21.2739,21.2121,21.243,40300.0
2012-07-10 15:00:00,27.53,27.56,27.46,27.5,23900.0,21.2739,21.2971,21.2198,21.2507,23900.0
2012-07-10 15:30:00,27.5,27.58,27.26,27.48,144400.0,21.2507,21.3126,21.0653,21.2353,144400.0
2012-07-11 09:30:00,27.65,27.89,27.52,27.86,33200.0,21.3667,21.5521,21.2662,21.5289,33200.0
2012-07-11 10:00:00,27.86,27.96,27.77,27.78,51400.0,21.5289,21.6062,21.4594,21.4671,51400.0
2012-07-11 10:30:00,27.78,27.8,27.38,27.43,24300.0,21.4671,21.4826,21.158,21.1966,24300.0
2012-07-11 11:00:00,27.43,27.46,27.35,27.35,27200.0,21.1966,21.2198,21.1348,21.1348,27200.0
2012-07-11 11:30:00,27.35,27.45,27.32,27.45,21500.0,21.1348,21.2121,21.1116,21.2121,21500.0
2012-07-11 12:00:00,27.46,27.49,27.35,27.36,19000.0,21.2198,21.243,21.1348,21.1426,19000.0
2012-07-11 12:30:00,27.39,27.54,27.37,27.54,18500.0,21.1657,21.2816,21.1503,21.2816,18500.0
2012-07-11 13:00:00,27.54,27.63,27.51,27.55,20200.0,21.2816,21.3512,21.2585,21.2894,20200.0
2012-07-11 13:30:00,27.53,27.53,27.36,27.4,19400.0,21.2739,21.2739,21.1426,21.1735,19400.0
2012-07-11 14:00:00,27.41,27.46,27.28,27.31,34600.0,21.1812,21.2198,21.0807,21.1039,34600.0
2012-07-11 14:30:00,27.31,27.39,27.19,27.35,22400.0,21.1039,21.1657,21.0112,21.1348,22400.0
2012-07-11 15:00:00,27.35,27.38,27.23,27.27,27200.0,21.1348,21.158,21.0421,21.073,27200.0
2012-07-11 15:30:00,27.28,27.55,27.25,27.4,84000.0,21.0807,21.2894,21.0575,21.1735,84000.0
2012-07-12 09:30:00,27.03,27.36,27.01,27.33,30100.0,20.8875,21.1426,20.8721,21.1194,30100.0
2012-07-12 10:00:00,27.33,27.35,27.01,27.12,26100.0,21.1194,21.1348,20.8721,20.9571,26100.0
2012-07-12 10:30:00,27.12,27.21,27.06,27.21,26700.0,20.9571,21.0266,20.9107,21.0266,26700.0
2012-07-12 11:00:00,27.2,27.36,27.05,27.18,28000.0,21.0189,21.1426,20.903,21.0035,28000.0
2012-07-12 11:30:00,27.18,27.18,27.02,27.14,12200.0,21.0035,21.0035,20.8798,20.9725,12200.0
2012-07-12 12:00:00,27.14,27.22,27.06,27.2,17900.0,20.9725,21.0344,20.9107,21.0189,17900.0
2012-07-12 12:30:00,27.16,27.17,27.09,27.14,20500.0,20.988,20.9957,20.9339,20.9725,20500.0
2012-07-12 13:00:00,27.14,27.5,27.13,27.36,33500.0,20.9725,21.2507,20.9648,21.1426,33500.0
2012-07-12 13:30:00,27.36,27.45,27.32,27.35,23100.0,21.1426,21.2121,21.1116,21.1348,23100.0
2012-07-12 14:00:00,27.34,27.56,27.31,27.51,26000.0,21.1271,21.2971,21.1039,21.2585,26000.0
2012-07-12 14:30:00,27.53,27.66,27.53,27.62,16300.0,21.2739,21.3744,21.2739,21.3435,16300.0
2012-07-12 15:00:00,27.61,27.7,27.53,27.53,43900.0,21.3357,21.4053,21.2739,21.2739,43900.0
2012-07-12 15:30:00,27.53,27.55,27.15,27.32,116900.0,21.2739,21.2894,20.9803,21.1116,116900.0
2012-07-13 09:30:00,27.42,27.82,27.42,27.69,32100.0,21.1889,21.498,21.1889,21.3976,32100.0
2012-07-13 10:00:00,27.69,27.73,27.46,27.5,24200.0,21.3976,21.4285,21.2198,21.2507,24200.0
2012-07-13 10:30:00,27.48,27.51,27.43,27.44,13100.0,21.2353,21.2585,21.1966,21.2044,13100.0
2012-07-13 11:00:00,27.45,27.46,27.32,27.34,7600.0,21.2121,21.2198,21.1116,21.1271,7600.0
2012-07-13 11:30:00,27.34,27.44,27.22,27.35,41200.0,21.1271,21.2044,21.0344,21.1348,41200.0
2012-07-13 12:00:00,27.36,27.36,27.06,27.21,34000.0,21.1426,21.1426,20.9107,21.0266,34000.0
2012-07-13 12:30:00,27.21,27.31,27.21,27.25,6100.0,21.0266,21.1039,21.0266,21.0575,6100.0
2012-07-13 13:00:00,27.26,27.28,27.23,27.24,13300.0,21.0653,21.0807,21.0421,21.0498,13300.0
2012-07-13 13:30:00,27.24,27.29,27.23,27.28,7300.0,21.0498,21.0885,21.0421,21.0807,7300.0
2012-07-13 14:00:00,27.28,27.36,27.28,27.32,11800.0,21.0807,21.1426,21.0807,21.1116,11800.0
2012-07-13 14:30:00,27.34,27.36,27.27,27.27,15700.0,21.1271,21.1426,21.073,21.073,15700.0
2012-07-13 15:00:00,27.27,27.39,27.27,27.34,37300.0,21.073,21.1657,21.073,21.1271,37300.0
2012-07-13 15:30:00,27.34,27.4,27.31,27.33,44500.0,21.1271,21.1735,21.1039,21.1194,44500.0
2012-07-16 09:30:00,27.22,27.33,26.98,27.07,23100.0,21.0344,21.1194,20.8489,20.9185,23100.0
2012-07-16 10:00:00,27.09,27.17,26.98,27.17,16700.0,20.9339,20.9957,20.8489,20.9957,16700.0
2012-07-16 10:30:00,27.22,27.24,27.11,27.11,12900.0,21.0344,21.0498,20.9494,20.9494,12900.0
2012-07-16 11:00:00,27.14,27.19,27.09,27.1,25700.0,20.9725,21.0112,20.9339,20.9416,25700.0
2012-07-16 11:30:00,27.1,27.11,27.02,27.05,16700.0,20.9416,20.9494,20.8798,20.903,16700.0
2012-07-16 12:00:00,27.03,27.04,26.84,26.92,68700.0,20.8875,20.8953,20.7407,20.8025,68700.0
2012-07-16 12:30:00,26.92,27.13,26.89,27.13,34600.0,20.8025,20.9648,20.7794,20.9648,34600.0
2012-07-16 13:00:00,27.14,27.3,27.14,27.29,14200.0,20.9725,21.0962,20.9725,21.0885,14200.0
2012-07-16 13:30:00,27.3,27.37,27.29,27.37,10300.0,21.0962,21.1503,21.0885,21.1503,10300.0
2012-07-16 14:00:00,27.33,27.36,27.26,27.3,10900.0,21.1194,21.1426,21.0653,21.0962,10900.0
2012-07-16 14:30:00,27.32,27.35,27.05,27.08,13500.0,21.1116,21.1348,20.903,20.9262,13500.0
2012-07-16 15:00:00,27.09,27.15,27.07,27.11,10300.0,20.9339,20.9803,20.9185,20.9494,10300.0
2012-07-16 15:30:00,27.1,27.15,27.06,27.11,58700.0,20.9416,20.9803,20.9107,20.9494,58700.0
2012-07-17 09:30:00,27.31,27.36,26.81,27.11,33100.0,21.1039,21.1426,20.7175,20.9494,33100.0
2012-07-17 10:00:00,27.06,27.13,26.93,27.05,18100.0,20.9107,20.9648,20.8103,20.903,18100.0
2012-07-17 10:30:00,27.07,27.19,26.83,26.88,101100.0,20.9185,21.0112,20.733,20.7716,101100.0
2012-07-17 11:00:00,26.9,26.93,26.85,26.88,16900.0,20.7871,20.8103,20.7484,20.7716,16900.0
2012-07-17 11:30:00,26.84,27.16,26.84,27.16,18700.0,20.7407,20.988,20.7407,20.988,18700.0
2012-07-17 12:00:00,27.17,27.33,27.17,27.25,19800.0,20.9957,21.1194,20.9957,21.0575,19800.0
2012-07-17 12:30:00,27.25,27.25,27.08,27.08,13800.0,21.0575,21.0575,20.9262,20.9262,13800.0
2012-07-17 13:00:00,27.07,27.21,27.01,27.08,68000.0,20.9185,21.0266,20.8721,20.9262,68000.0
2012-07-17 13:30:00,27.09,27.12,27.0,27.0,16800.0,20.9339,20.9571,20.8644,20.8644,16800.0
2012-07-17 14:00:00,27.0,27.0,26.85,26.86,36500.0,20.8644,20.8644,20.7484,20.7562,36500.0
2012-07-17 14:30:00,26.87,27.07,26.81,26.89,74500.0,20.7639,20.9185,20.7175,20.7794,74500.0
2012-07-17 15:00:00,26.87,26.91,26.76,26.77,24600.0,20.7639,20.7948,20.6789,20.6866,24600.0
2012-07-17 15:30:00,26.78,26.85,26.74,26.76,66800.0,20.6944,20.7484,20.6634,20.6789,66800.0
2012-07-18 09:30:00,26.77,27.35,26.16,27.19,70900.0,20.6866,21.1348,20.2152,21.0112,70900.0
2012-07-18 10:00:00,27.18,27.29,27.02,27.25,22600.0,21.0035,21.0885,20.8798,21.0575,22600.0
2012-07-18 10:30:00,27.21,27.29,27.17,27.25,12900.0,21.0266,21.0885,20.9957,21.0575,12900.0
2012-07-18 11:00:00,27.25,27.38,27.25,27.29,24200.0,21.0575,21.158,21.0575,21.0885,24200.0
2012-07-18 11:30:00,27.26,27.43,27.25,27.42,26100.0,21.0653,21.1966,21.0575,21.1889,26100.0
2012-07-18 12:00:00,27.42,27.45,27.33,27.34,22700.0,21.1889,21.2121,21.1194,21.1271,22700.0
2012-07-18 12:30:00,27.34,27.39,27.27,27.32,14800.0,21.1271,21.1657,21.073,21.1116,14800.0
2012-07-18 13:00:00,27.33,27.35,27.2,27.2,18700.0,21.1194,21.1348,21.0189,21.0189,18700.0
2012-07-18 13:30:00,27.2,27.23,27.16,27.16,21300.0,21.0189,21.0421,20.988,20.988,21300.0
2012-07-18 14:00:00,27.15,27.18,27.11,27.11,23000.0,20.9803,21.0035,20.9494,20.9494,23000.0
2012-07-18 14:30:00,27.12,27.15,27.03,27.03,32700.0,20.9571,20.9803,20.8875,20.8875,32700.0
2012-07-18 15:00:00,27.06,27.18,27.05,27.13,25400.0,20.9107,21.0035,20.903,20.9648,25400.0
2012-07-18 15:30:00,27.13,27.18,27.04,27.12,59400.0,20.9648,21.0035,20.8953,20.9571,59400.0
2012-07-19 09:30:00,27.29,27.6,27.1,27.31,39000.0,21.0885,21.328,20.9416,21.1039,39000.0
2012-07-19 10:00:00,27.29,27.6,27.28,27.49,28500.0,21.0885,21.328,21.0807,21.243,28500.0
2012-07-19 10:30:00,27.53,28.18,27.52,27.98,85300.0,21.2739,21.7762,21.2662,21.6217,85300.0
2012-07-19 11:00:00,27.98,28.15,27.98,28.1,27900.0,21.6217,21.753,21.6217,21.7144,27900.0
2012-07-19 11:30:00,28.1,28.32,28.07,28.29,34500.0,21.7144,21.8844,21.6912,21.8612,34500.0
2012-07-19 12:00:00,28.32,28.48,28.3,28.47,27700.0,21.8844,22.008,21.8689,22.0003,27700.0
2012-07-19 12:30:00,28.46,28.46,28.3,28.37,8800.0,21.9926,21.9926,21.8689,21.923,8800.0
2012-07-19 13:00:00,28.39,28.44,28.37,28.43,17200.0,21.9385,21.9771,21.923,21.9694,17200.0
2012-07-19 13:30:00,28.43,28.44,28.08,28.13,29800.0,21.9694,21.9771,21.6989,21.7376,29800.0
2012-07-19 14:00:00,28.17,28.22,28.04,28.22,51200.0,21.7685,21.8071,21.668,21.8071,51200.0
2012-07-19 14:30:00,28.22,28.39,28.21,28.28,22700.0,21.8071,21.9385,21.7994,21.8535,22700.0
2012-07-19 15:00:00,28.29,28.31,28.12,28.16,31300.0,21.8612,21.8767,21.7298,21.7608,31300.0
2012-07-19 15:30:00,28.15,28.26,28.13,28.14,86800.0,21.753,21.838,21.7376,21.7453,86800.0
2012-07-20 09:30:00,27.98,28.13,27.56,27.64,61500.0,21.6217,21.7376,21.2971,21.3589,61500.0
2012-07-20 10:00:00,27.64,27.79,27.64,27.72,14900.0,21.3589,21.4748,21.3589,21.4207,14900.0
2012-07-20 10:30:00,27.73,27.73,27.46,27.63,20700.0,21.4285,21.4285,21.2198,21.3512,20700.0
2012-07-20 11:00:00,27.63,27.81,27.58,27.69,41800.0,21.3512,21.4903,21.3126,21.3976,41800.0
2012-07-20 11:30:00,27.69,27.75,27.57,27.66,35800.0,21.3976,21.4439,21.3048,21.3744,35800.0
2012-07-20 12:00:00,27.65,27.73,27.58,27.61,44200.0,21.3667,21.4285,21.3126,21.3357,44200.0
2012-07-20 12:30:00,27.6,27.66,27.48,27.63,45700.0,21.328,21.3744,21.2353,21.3512,45700.0
2012-07-20 13:00:00,27.63,27.82,27.63,27.79,22900.0,21.3512,21.498,21.3512,21.4748,22900.0
2012-07-20 13:30:00,27.8,27.82,27.75,27.79,55800.0,21.4826,21.498,21.4439,21.4748,55800.0
2012-07-20 14:00:00,27.79,27.82,27.75,27.76,9900.0,21.4748,21.498,21.4439,21.4517,9900.0
2012-07-20 14:30:00,27.76,27.79,27.75,27.75,26000.0,21.4517,21.4748,21.4439,21.4439,26000.0
2012-07-20 15:00:00,27.75,27.79,27.7,27.7,47200.0,21.4439,21.4748,21.4053,21.4053,47200.0
2012-07-20 15:30:00,27.7,27.72,27.54,27.54,75700.0,21.4053,21.4207,21.2816,21.2816,75700.0
2012-07-23 09:30:00,26.91,27.18,26.83,27.09,54400.0,20.7948,21.0035,20.733,20.9339,54400.0
2012-07-23 10:00:00,27.08,27.17,27.01,27.11,20000.0,20.9262,20.9957,20.8721,20.9494,20000.0
2012-07-23 10:30:00,27.11,27.27,27.11,27.26,28800.0,20.9494,21.073,20.9494,21.0653,28800.0
2012-07-23 11:00:00,27.27,27.51,27.26,27.51,19700.0,21.073,21.2585,21.0653,21.2585,19700.0
2012-07-23 11:30:00,27.5,27.52,27.34,27.42,21200.0,21.2507,21.2662,21.1271,21.1889,21200.0
2012-07-23 12:00:00,27.42,27.53,27.41,27.42,23200.0,21.1889,21.2739,21.1812,21.1889,23200.0
2012-07-23 12:30:00,27.41,27.48,27.32,27.46,38000.0,21.1812,21.2353,21.1116,21.2198,38000.0
2012-07-23 13:00:00,27.46,27.59,27.44,27.54,24100.0,21.2198,21.3203,21.2044,21.2816,24100.0
2012-07-23 13:30:00,27.54,27.62,27.47,27.55,35700.0,21.2816,21.3435,21.2276,21.2894,35700.0
2012-07-23 14:00:00,27.52,27.58,27.43,27.51,19000.0,21.2662,21.3126,21.1966,21.2585,19000.0
2012-07-23 14:30:00,27.51,27.53,27.43,27.44,21600.0,21.2585,21.2739,21.1966,21.2044,21600.0
2012-07-23 15:00:00,27.44,27.5,27.36,27.45,41900.0,21.2044,21.2507,21.1426,21.2121,41900.0
2012-07-23 15:30:00,27.48,27.54,27.18,27.21,201900.0,21.2353,21.2816,21.0035,21.0266,201900.0
2012-07-24 09:30:00,27.32,27.54,27.3,27.47,52800.0,21.1116,21.2816,21.0962,21.2276,52800.0
2012-07-24 10:00:00,27.49,27.53,27.3,27.38,22300.0,21.243,21.2739,21.0962,21.158,22300.0
2012-07-24 10:30:00,27.38,27.38,27.17,27.17,29300.0,21.158,21.158,20.9957,20.9957,29300.0
2012-07-24 11:00:00,27.17,27.37,27.17,27.3,28400.0,20.9957,21.1503,20.9957,21.0962,28400.0
2012-07-24 11:30:00,27.28,27.31,27.21,27.25,27000.0,21.0807,21.1039,21.0266,21.0575,27000.0
2012-07-24 12:00:00,27.25,27.3,27.17,27.27,27600.0,21.0575,21.0962,20.9957,21.073,27600.0
2012-07-24 12:30:00,27.29,27.44,27.29,27.42,21100.0,21.0885,21.2044,21.0885,21.1889,21100.0
2012-07-24 13:00:00,27.41,27.41,27.3,27.31,13700.0,21.1812,21.1812,21.0962,21.1039,13700.0
2012-07-24 13:30:00,27.28,27.42,27.24,27.34,30000.0,21.0807,21.1889,21.0498,21.1271,30000.0
2012-07-24 14:00:00,27.34,27.37,27.28,27.31,25000.0,21.1271,21.1503,21.0807,21.1039,25000.0
2012-07-24 14:30:00,27.31,27.35,27.19,27.22,38300.0,21.1039,21.1348,21.0112,21.0344,38300.0
2012-07-24 15:00:00,27.21,27.22,27.05,27.16,59700.0,21.0266,21.0344,20.903,20.988,59700.0
2012-07-24 15:30:00,27.15,27.31,27.15,27.25,92400.0,20.9803,21.1039,20.9803,21.0575,92400.0
2012-07-25 09:30:00,27.33,27.86,27.26,27.67,40000.0,21.1194,21.5289,21.0653,21.3821,40000.0
2012-07-25 10:00:00,27.64,27.64,27.28,27.32,28500.0,21.3589,21.3589,21.0807,21.1116,28500.0
2012-07-25 10:30:00,27.32,27.41,27.24,27.33,24500.0,21.1116,21.1812,21.0498,21.1194,24500.0
2012-07-25 11:00:00,27.36,27.48,27.26,27.42,16400.0,21.1426,21.2353,21.0653,21.1889,16400.0
2012-07-25 11:30:00,27.4,27.55,27.38,27.55,11200.0,21.1735,21.2894,21.158,21.2894,11200.0
2012-07-25 12:00:00,27.55,27.57,27.46,27.52,17600.0,21.2894,21.3048,21.2198,21.2662,17600.0
2012-07-25 12:30:00,27.51,27.59,27.5,27.53,14500.0,21.2585,21.3203,21.2507,21.2739,14500.0
2012-07-25 13:00:00,27.53,27.57,27.42,27.46,36100.0,21.2739,21.3048,21.1889,21.2198,36100.0
2012-07-25 13:30:00,27.47,27.59,27.43,27.58,16200.0,21.2276,21.3203,21.1966,21.3126,16200.0
2012-07-25 14:00:00,27.59,27.59,27.43,27.45,29900.0,21.3203,21.3203,21.1966,21.2121,29900.0
2012-07-25 14:30:00,27.44,27.48,27.33,27.43,27800.0,21.2044,21.2353,21.1194,21.1966,27800.0
2012-07-25 15:00:00,27.43,27.51,27.38,27.5,62500.0,21.1966,21.2585,21.158,21.2507,62500.0
2012-07-25 15:30:00,27.49,27.56,27.42,27.53,101700.0,21.243,21.2971,21.1889,21.2739,101700.0
2012-07-26 09:30:00,27.62,27.71,26.42,26.42,247800.0,21.3435,21.413,20.4162,20.4162,247800.0
2012-07-26 10:00:00,26.43,26.74,26.26,26.36,129400.0,20.4239,20.6634,20.2925,20.3698,129400.0
2012-07-26 10:30:00,26.35,26.47,26.01,26.15,83800.0,20.3621,20.4548,20.0993,20.2075,83800.0
2012-07-26 11:00:00,26.16,26.7,26.15,26.62,115500.0,20.2152,20.6325,20.2075,20.5707,115500.0
2012-07-26 11:30:00,26.62,26.63,26.24,26.27,62400.0,20.5707,20.5784,20.2771,20.3003,62400.0
2012-07-26 12:00:00,26.25,26.27,25.87,25.91,86100.0,20.2848,20.3003,19.9911,20.0221,86100.0
2012-07-26 12:30:00,25.9,25.95,25.77,25.8,59700.0,20.0143,20.053,19.9139,19.9371,59700.0
2012-07-26 13:00:00,25.79,25.81,25.5,25.62,69800.0,19.9293,19.9448,19.7052,19.798,69800.0
2012-07-26 13:30:00,25.62,25.97,25.57,25.79,74300.0,19.798,20.0684,19.7593,19.9293,74300.0
2012-07-26 14:00:00,25.78,25.78,25.36,25.37,55200.0,19.9216,19.9216,19.597,19.6048,55200.0
2012-07-26 14:30:00,25.36,25.37,25.2,25.23,92900.0,19.597,19.6048,19.4734,19.4966,92900.0
2012-07-26 15:00:00,25.23,25.64,25.23,25.5,117600.0,19.4966,19.8134,19.4966,19.7052,117600.0
2012-07-26 15:30:00,25.5,25.6,25.39,25.51,214600.0,19.7052,19.7825,19.6202,19.713,214600.0
2012-07-27 09:30:00,25.45,25.45,25.0,25.14,83400.0,19.6666,19.6666,19.3189,19.427,83400.0
2012-07-27 10:00:00,25.15,25.2,25.0,25.01,58200.0,19.4348,19.4734,19.3189,19.3266,58200.0
2012-07-27 10:30:00,25.02,25.44,25.0,25.4,52900.0,19.3343,19.6589,19.3189,19.628,52900.0
2012-07-27 11:00:00,25.39,25.67,25.39,25.62,46500.0,19.6202,19.8366,19.6202,19.798,46500.0
2012-07-27 11:30:00,25.6,25.75,25.51,25.73,27500.0,19.7825,19.8984,19.713,19.883,27500.0
2012-07-27 12:00:00,25.74,25.78,25.68,25.76,28200.0,19.8907,19.9216,19.8443,19.9061,28200.0
2012-07-27 12:30:00,25.76,25.83,25.73,25.75,27500.0,19.9061,19.9602,19.883,19.8984,27500.0
2012-07-27 13:00:00,25.79,25.81,25.66,25.81,42200.0,19.9293,19.9448,19.8289,19.9448,42200.0
2012-07-27 13:30:00,25.81,26.0,25.8,25.99,47600.0,19.9448,20.0916,19.9371,20.0839,47600.0
2012-07-27 14:00:00,25.99,26.04,25.92,25.94,53900.0,20.0839,20.1225,20.0298,20.0452,53900.0
2012-07-27 14:30:00,25.94,26.12,25.89,26.12,46400.0,20.0452,20.1843,20.0066,20.1843,46400.0
2012-07-27 15:00:00,26.11,26.25,26.08,26.23,57900.0,20.1766,20.2848,20.1534,20.2693,57900.0
2012-07-27 15:30:00,26.21,26.31,26.15,26.16,108300.0,20.2539,20.3312,20.2075,20.2152,108300.0
2012-07-30 09:30:00,26.16,26.75,26.09,26.72,35000.0,20.2152,20.6712,20.1612,20.648,35000.0
2012-07-30 10:00:00,26.74,26.74,26.3,26.39,67100.0,20.6634,20.6634,20.3234,20.393,67100.0
2012-07-30 10:30:00,26.38,26.39,26.15,26.17,40800.0,20.3853,20.393,20.2075,20.223,40800.0
2012-07-30 11:00:00,26.19,26.24,26.11,26.15,30700.0,20.2384,20.2771,20.1766,20.2075,30700.0
2012-07-30 11:30:00,26.15,26.2,26.07,26.08,33600.0,20.2075,20.2462,20.1457,20.1534,33600.0
2012-07-30 12:00:00,26.08,26.17,26.05,26.17,20100.0,20.1534,20.223,20.1302,20.223,20100.0
2012-07-30 12:30:00,26.14,26.28,26.1,26.21,28700.0,20.1998,20.308,20.1689,20.2539,28700.0
2012-07-30 13:00:00,26.23,26.53,26.21,26.43,13800.0,20.2693,20.5012,20.2539,20.4239,13800.0
2012-07-30 13:30:00,26.41,26.5,26.02,26.24,38800.0,20.4084,20.478,20.1071,20.2771,38800.0
2012-07-30 14:00:00,26.23,26.37,26.15,26.37,19000.0,20.2693,20.3775,20.2075,20.3775,19000.0
2012-07-30 14:30:00,26.38,26.51,26.37,26.39,22800.0,20.3853,20.4857,20.3775,20.393,22800.0
2012-07-30 15:00:00,26.43,26.53,26.31,26.53,39400.0,20.4239,20.5012,20.3312,20.5012,39400.0
2012-07-30 15:30:00,26.53,26.58,26.43,26.51,76500.0,20.5012,20.5398,20.4239,20.4857,76500.0
2012-07-31 09:30:00,26.34,26.87,26.34,26.77,38000.0,20.3543,20.7639,20.3543,20.6866,38000.0
2012-07-31 10:00:00,26.83,26.88,26.68,26.75,35700.0,20.733,20.7716,20.6171,20.6712,35700.0
2012-07-31 10:30:00,26.75,26.96,26.59,26.87,39500.0,20.6712,20.8335,20.5475,20.7639,39500.0
2012-07-31 11:00:00,26.88,27.16,26.84,27.08,24700.0,20.7716,20.988,20.7407,20.9262,24700.0
2012-07-31 11:30:00,27.09,27.24,27.06,27.24,21500.0,20.9339,21.0498,20.9107,21.0498,21500.0
2012-07-31 12:00:00,27.23,27.23,27.0,27.2,24700.0,21.0421,21.0421,20.8644,21.0189,24700.0
2012-07-31 12:30:00,27.18,27.19,27.0,27.03,20100.0,21.0035,21.0112,20.8644,20.8875,20100.0
2012-07-31 13:00:00,27.04,27.17,27.0,27.16,18300.0,20.8953,20.9957,20.8644,20.988,18300.0
2012-07-31 13:30:00,27.16,27.22,27.05,27.16,14800.0,20.988,21.0344,20.903,20.988,14800.0
2012-07-31 14:00:00,27.15,27.35,27.14,27.24,28700.0,20.9803,21.1348,20.9725,21.0498,28700.0
2012-07-31 14:30:00,27.23,27.33,27.21,27.22,27300.0,21.0421,21.1194,21.0266,21.0344,27300.0
2012-07-31 15:00:00,27.21,27.48,27.18,27.43,65200.0,21.0266,21.2353,21.0035,21.1966,65200.0
2012-07-31 15:30:00,27.43,27.5,27.29,27.29,103600.0,21.1966,21.2507,21.0885,21.0885,103600.0
2012-08-01 09:30:00,27.5,27.62,27.27,27.58,83500.0,21.2507,21.3435,21.073,21.3126,83500.0
2012-08-01 10:00:00,27.52,27.87,27.52,27.84,112900.0,21.2662,21.5367,21.2662,21.5135,112900.0
2012-08-01 10:30:00,27.85,27.86,27.76,27.86,54700.0,21.5212,21.5289,21.4517,21.5289,54700.0
2012-08-01 11:00:00,27.85,34.1,27.85,31.28,2448600.0,21.5212,26.3509,21.5212,24.1717,2448600.0
2012-08-01 11:30:00,31.29,31.99,30.95,31.9,525100.0,24.1795,24.7204,23.9167,24.6509,525100.0
2012-08-01 12:00:00,31.86,32.0,31.36,31.63,331300.0,24.6199,24.7281,24.2336,24.4422,331300.0
2012-08-01 12:30:00,31.63,31.67,31.0,31.08,237700.0,24.4422,24.4731,23.9554,24.0172,237700.0
2012-08-01 13:00:00,31.08,31.23,30.53,30.73,159300.0,24.0172,24.1331,23.5922,23.7467,159300.0
2012-08-01 13:30:00,30.68,31.39,30.6,31.12,146700.0,23.7081,24.2568,23.6463,24.0481,146700.0
2012-08-01 14:00:00,31.08,31.08,30.59,30.95,106600.0,24.0172,24.0172,23.6385,23.9167,106600.0
2012-08-01 14:30:00,30.89,31.03,30.5,30.7,120300.0,23.8704,23.9786,23.569,23.7236,120300.0
2012-08-01 15:00:00,30.68,31.63,30.67,31.63,261200.0,23.7081,24.4422,23.7004,24.4422,261200.0
2012-08-01 15:30:00,31.64,31.94,31.06,31.18,358300.0,24.4499,24.6818,24.0017,24.0945,358300.0
2012-08-02 09:30:00,30.98,31.05,30.26,30.67,159300.0,23.9399,23.994,23.3835,23.7004,159300.0
2012-08-02 10:00:00,30.66,30.75,30.53,30.72,80400.0,23.6926,23.7622,23.5922,23.739,80400.0
2012-08-02 10:30:00,30.69,31.05,30.63,30.86,114400.0,23.7158,23.994,23.6695,23.8472,114400.0
2012-08-02 11:00:00,30.89,31.25,30.89,31.19,96600.0,23.8704,24.1486,23.8704,24.1022,96600.0
2012-08-02 11:30:00,31.21,31.21,30.77,30.86,50500.0,24.1177,24.1177,23.7776,23.8472,50500.0
2012-08-02 12:00:00,30.85,30.96,30.78,30.94,34900.0,23.8395,23.9245,23.7854,23.909,34900.0
2012-08-02 12:30:00,30.93,31.14,30.78,30.99,77200.0,23.9013,24.0636,23.7854,23.9476,77200.0
2012-08-02 13:00:00,30.99,31.05,30.78,30.93,107000.0,23.9476,23.994,23.7854,23.9013,107000.0
2012-08-02 13:30:00,30.93,30.97,30.8,30.83,41500.0,23.9013,23.9322,23.8008,23.824,41500.0
2012-08-02 14:00:00,30.83,30.84,30.65,30.77,44500.0,23.824,23.8317,23.6849,23.7776,44500.0
2012-08-02 14:30:00,30.75,30.92,30.74,30.9,40600.0,23.7622,23.8936,23.7545,23.8781,40600.0
2012-08-02 15:00:00,30.92,30.97,30.8,30.81,50000.0,23.8936,23.9322,23.8008,23.8086,50000.0
2012-08-02 15:30:00,30.82,31.01,30.81,30.96,167600.0,23.8163,23.9631,23.8086,23.9245,167600.0
2012-08-03 09:30:00,31.19,31.7,31.1,31.58,84500.0,24.1022,24.4963,24.0327,24.4036,84500.0
2012-08-03 10:00:00,31.6,31.62,31.34,31.39,37300.0,24.419,24.4345,24.2181,24.2568,37300.0
2012-08-03 10:30:00,31.39,31.43,31.11,31.12,20700.0,24.2568,24.2877,24.0404,24.0481,20700.0
2012-08-03 11:00:00,31.09,31.4,31.02,31.36,33900.0,24.0249,24.2645,23.9708,24.2336,33900.0
2012-08-03 11:30:00,31.35,31.65,31.33,31.61,54500.0,24.2258,24.4577,24.2104,24.4268,54500.0
2012-08-03 12:00:00,31.61,31.63,31.35,31.52,27900.0,24.4268,24.4422,24.2258,24.3572,27900.0
2012-08-03 12:30:00,31.51,31.54,31.47,31.48,17900.0,24.3495,24.3727,24.3186,24.3263,17900.0
2012-08-03 13:00:00,31.45,31.45,31.32,31.32,18800.0,24.3031,24.3031,24.2027,24.2027,18800.0
2012-08-03 13:30:00,31.32,31.36,31.28,31.3,13400.0,24.2027,24.2336,24.1717,24.1872,13400.0
2012-08-03 14:00:00,31.29,31.29,31.12,31.15,45400.0,24.1795,24.1795,24.0481,24.0713,45400.0
2012-08-03 14:30:00,31.16,31.16,31.0,31.01,41200.0,24.079,24.079,23.9554,23.9631,41200.0
2012-08-03 15:00:00,31.01,31.03,30.82,30.85,70100.0,23.9631,23.9786,23.8163,23.8395,70100.0
2012-08-03 15:30:00,30.85,30.86,30.47,30.57,156600.0,23.8395,23.8472,23.5458,23.6231,156600.0
2012-08-06 09:30:00,30.64,31.21,30.64,31.0,102100.0,23.6772,24.1177,23.6772,23.9554,102100.0
2012-08-06 10:00:00,31.0,31.15,30.95,30.98,90200.0,23.9554,24.0713,23.9167,23.9399,90200.0
2012-08-06 10:30:00,31.0,31.15,30.96,31.05,40900.0,23.9554,24.0713,23.9245,23.994,40900.0
2012-08-06 11:00:00,31.07,31.14,30.99,31.0,37600.0,24.0095,24.0636,23.9476,23.9554,37600.0
2012-08-06 11:30:00,30.99,31.16,30.95,31.15,37400.0,23.9476,24.079,23.9167,24.0713,37400.0
2012-08-06 12:00:00,31.15,31.24,31.14,31.23,92700.0,24.0713,24.1408,24.0636,24.1331,92700.0
2012-08-06 12:30:00,31.24,31.24,31.2,31.23,20400.0,24.1408,24.1408,24.1099,24.1331,20400.0
2012-08-06 13:00:00,31.24,31.25,31.08,31.11,44600.0,24.1408,24.1486,24.0172,24.0404,44600.0
2012-08-06 13:30:00,31.14,31.18,31.1,31.18,25700.0,24.0636,24.0945,24.0327,24.0945,25700.0
2012-08-06 14:00:00,31.17,31.2,31.12,31.12,34500.0,24.0867,24.1099,24.0481,24.0481,34500.0
2012-08-06 14:30:00,31.12,31.18,31.07,31.09,141600.0,24.0481,24.0945,24.0095,24.0249,141600.0
2012-08-06 15:00:00,31.11,31.14,31.07,31.12,47800.0,24.0404,24.0636,24.0095,24.0481,47800.0
2012-08-06 15:30:00,31.12,31.14,31.02,31.09,116000.0,24.0481,24.0636,23.9708,24.0249,116000.0
2012-08-07 09:30:00,30.99,31.88,30.95,31.8,102600.0,23.9476,24.6354,23.9167,24.5736,102600.0
2012-08-07 10:00:00,31.82,32.21,31.7,31.92,71900.0,24.589,24.8904,24.4963,24.6663,71900.0
2012-08-07 10:30:00,31.96,31.99,31.73,31.8,45100.0,24.6972,24.7204,24.5195,24.5736,45100.0
2012-08-07 11:00:00,31.84,31.9,31.75,31.85,45600.0,24.6045,24.6509,24.5349,24.6122,45600.0
2012-08-07 11:30:00,31.86,31.99,31.86,31.94,21000.0,24.6199,24.7204,24.6199,24.6818,21000.0
2012-08-07 12:00:00,31.94,31.96,31.88,31.93,16300.0,24.6818,24.6972,24.6354,24.674,16300.0
2012-08-07 12:30:00,31.93,31.95,31.83,31.88,59700.0,24.674,24.6895,24.5968,24.6354,59700.0
2012-08-07 13:00:00,31.86,31.88,31.76,31.82,17900.0,24.6199,24.6354,24.5427,24.589,17900.0
2012-08-07 13:30:00,31.81,31.9,31.81,31.88,14300.0,24.5813,24.6509,24.5813,24.6354,14300.0
2012-08-07 14:00:00,31.89,31.9,31.8,31.8,12400.0,24.6431,24.6509,24.5736,24.5736,12400.0
2012-08-07 14:30:00,31.8,31.9,31.8,31.87,18900.0,24.5736,24.6509,24.5736,24.6277,18900.0
2012-08-07 15:00:00,31.87,31.98,31.85,31.95,40900.0,24.6277,24.7127,24.6122,24.6895,40900.0
2012-08-07 15:30:00,31.95,32.0,31.94,31.97,75000.0,24.6895,24.7281,24.6818,24.7049,75000.0
2012-08-08 09:30:00,31.81,32.09,31.67,32.06,56100.0,24.5813,24.7977,24.4731,24.7745,56100.0
2012-08-08 10:00:00,32.1,32.2,32.0,32.09,30600.0,24.8054,24.8827,24.7281,24.7977,30600.0
2012-08-08 10:30:00,32.07,32.12,31.88,32.03,68500.0,24.7822,24.8209,24.6354,24.7513,68500.0
2012-08-08 11:00:00,32.06,32.34,32.02,32.26,37300.0,24.7745,24.9909,24.7436,24.929,37300.0
2012-08-08 11:30:00,32.31,32.35,32.22,32.22,35600.0,24.9677,24.9986,24.8981,24.8981,35600.0
2012-08-08 12:00:00,32.24,32.37,32.22,32.36,24900.0,24.9136,25.0141,24.8981,25.0063,24900.0
2012-08-08 12:30:00,32.36,32.42,32.12,32.23,48900.0,25.0063,25.0527,24.8209,24.9059,48900.0
2012-08-08 13:00:00,32.23,32.23,32.08,32.17,16600.0,24.9059,24.9059,24.79,24.8595,16600.0
2012-08-08 13:30:00,32.19,32.25,32.15,32.22,12600.0,24.875,24.9213,24.844,24.8981,12600.0
2012-08-08 14:00:00,32.25,32.27,32.14,32.19,21100.0,24.9213,24.9368,24.8363,24.875,21100.0
2012-08-08 14:30:00,32.19,32.2,32.13,32.13,22200.0,24.875,24.8827,24.8286,24.8286,22200.0
2012-08-08 15:00:00,32.13,32.2,32.09,32.1,34600.0,24.8286,24.8827,24.7977,24.8054,34600.0
2012-08-08 15:30:00,32.11,32.16,32.0,32.05,63200.0,24.8131,24.8518,24.7281,24.7668,63200.0
2012-08-09 09:30:00,32.15,32.62,32.15,32.48,41300.0,24.844,25.2072,24.844,25.0991,41300.0
2012-08-09 10:00:00,32.48,32.78,32.42,32.73,49000.0,25.0991,25.3309,25.0527,25.2922,49000.0
2012-08-09 10:30:00,32.68,32.95,32.62,32.78,37300.0,25.2536,25.4622,25.2072,25.3309,37300.0
2012-08-09 11:00:00,32.78,32.94,32.65,32.72,26600.0,25.3309,25.4545,25.2304,25.2845,26600.0
2012-08-09 11:30:00,32.67,32.77,32.46,32.64,24700.0,25.2459,25.3232,25.0836,25.2227,24700.0
2012-08-09 12:00:00,32.61,32.81,32.54,32.62,75900.0,25.1995,25.3541,25.1454,25.2072,75900.0
2012-08-09 12:30:00,32.63,32.74,32.6,32.67,11800.0,25.215,25.3,25.1918,25.2459,11800.0
2012-08-09 13:00:00,32.69,32.78,32.6,32.77,50200.0,25.2613,25.3309,25.1918,25.3232,50200.0
2012-08-09 13:30:00,32.78,32.79,32.69,32.79,28000.0,25.3309,25.3386,25.2613,25.3386,28000.0
2012-08-09 14:00:00,32.8,32.91,32.77,32.91,49300.0,25.3463,25.4313,25.3232,25.4313,49300.0
2012-08-09 14:30:00,32.92,32.96,32.85,32.91,39900.0,25.4391,25.47,25.385,25.4313,39900.0
2012-08-09 15:00:00,32.9,32.96,32.86,32.91,45400.0,25.4236,25.47,25.3927,25.4313,45400.0
2012-08-09 15:30:00,32.91,33.03,32.86,32.97,125300.0,25.4313,25.5241,25.3927,25.4777,125300.0
2012-08-10 09:30:00,32.93,33.03,32.77,32.84,51600.0,25.4468,25.5241,25.3232,25.3772,51600.0
2012-08-10 10:00:00,32.87,32.94,32.64,32.79,71600.0,25.4004,25.4545,25.2227,25.3386,71600.0
2012-08-10 10:30:00,32.79,32.8,32.51,32.53,40800.0,25.3386,25.3463,25.1222,25.1377,40800.0
2012-08-10 11:00:00,32.55,32.78,32.49,32.74,67800.0,25.1531,25.3309,25.1068,25.3,67800.0
2012-08-10 11:30:00,32.75,32.79,32.68,32.7,39600.0,25.3077,25.3386,25.2536,25.2691,39600.0
2012-08-10 12:00:00,32.73,32.74,32.47,32.49,43300.0,25.2922,25.3,25.0913,25.1068,43300.0
2012-08-10 12:30:00,32.47,32.49,32.36,32.4,30500.0,25.0913,25.1068,25.0063,25.0372,30500.0
2012-08-10 13:00:00,32.4,32.63,32.39,32.55,33800.0,25.0372,25.215,25.0295,25.1531,33800.0
2012-08-10 13:30:00,32.55,32.62,32.45,32.62,29300.0,25.1531,25.2072,25.0759,25.2072,29300.0
2012-08-10 14:00:00,32.64,32.68,32.6,32.61,19700.0,25.2227,25.2536,25.1918,25.1995,19700.0
2012-08-10 14:30:00,32.6,32.67,32.54,32.57,48300.0,25.1918,25.2459,25.1454,25.1686,48300.0
2012-08-10 15:00:00,32.55,32.77,32.54,32.66,46600.0,25.1531,25.3232,25.1454,25.2381,46600.0
2012-08-10 15:30:00,32.69,32.78,32.62,32.71,101400.0,25.2613,25.3309,25.2072,25.2768,101400.0
2012-08-13 09:30:00,32.76,32.96,32.72,32.86,17700.0,25.3154,25.47,25.2845,25.3927,17700.0
2012-08-13 10:00:00,32.88,32.93,32.27,32.31,28200.0,25.4082,25.4468,24.9368,24.9677,28200.0
2012-08-13 10:30:00,32.27,32.44,32.2,32.2,24500.0,24.9368,25.0681,24.8827,24.8827,24500.0
2012-08-13 11:00:00,32.17,32.18,31.87,32.11,68900.0,24.8595,24.8672,24.6277,24.8131,68900.0
2012-08-13 11:30:00,32.1,32.13,31.93,31.95,25200.0,24.8054,24.8286,24.674,24.6895,25200.0
2012-08-13 12:00:00,31.96,32.06,31.87,32.04,20100.0,24.6972,24.7745,24.6277,24.759,20100.0
2012-08-13 12:30:00,32.04,32.05,32.0,32.03,25600.0,24.759,24.7668,24.7281,24.7513,25600.0
2012-08-13 13:00:00,32.06,32.12,32.03,32.1,23300.0,24.7745,24.8209,24.7513,24.8054,23300.0
2012-08-13 13:30:00,32.13,32.27,32.02,32.21,64900.0,24.8286,24.9368,24.7436,24.8904,64900.0
2012-08-13 14:00:00,32.2,32.25,32.14,32.19,59000.0,24.8827,24.9213,24.8363,24.875,59000.0
2012-08-13 14:30:00,32.21,32.29,32.14,32.29,15900.0,24.8904,24.9522,24.8363,24.9522,15900.0
2012-08-13 15:00:00,32.31,32.35,32.2,32.29,61600.0,24.9677,24.9986,24.8827,24.9522,61600.0
2012-08-13 15:30:00,32.29,32.43,32.29,32.42,60500.0,24.9522,25.0604,24.9522,25.0527,60500.0
2012-08-14 09:30:00,32.62,32.67,31.95,31.95,61700.0,25.2072,25.2459,24.6895,24.6895,61700.0
2012-08-14 10:00:00,31.95,32.09,31.69,31.95,55600.0,24.6895,24.7977,24.4886,24.6895,55600.0
2012-08-14 10:30:00,31.94,32.23,31.94,32.11,59900.0,24.6818,24.9059,24.6818,24.8131,59900.0
2012-08-14 11:00:00,32.12,32.24,32.05,32.05,61000.0,24.8209,24.9136,24.7668,24.7668,61000.0
2012-08-14 11:30:00,32.06,32.09,31.76,31.81,23100.0,24.7745,24.7977,24.5427,24.5813,23100.0
2012-08-14 12:00:00,31.81,31.86,31.76,31.83,24200.0,24.5813,24.6199,24.5427,24.5968,24200.0
2012-08-14 12:30:00,31.85,31.89,31.61,31.69,33300.0,24.6122,24.6431,24.4268,24.4886,33300.0
2012-08-14 13:00:00,31.7,31.77,31.63,31.66,58500.0,24.4963,24.5504,24.4422,24.4654,58500.0
2012-08-14 13:30:00,31.67,31.94,31.67,31.86,62300.0,24.4731,24.6818,24.4731,24.6199,62300.0
2012-08-14 14:00:00,31.85,32.1,31.81,32.07,22100.0,24.6122,24.8054,24.5813,24.7822,22100.0
2012-08-14 14:30:00,32.1,32.24,32.1,32.24,17500.0,24.8054,24.9136,24.8054,24.9136,17500.0
2012-08-14 15:00:00,32.25,32.27,32.11,32.18,22400.0,24.9213,24.9368,24.8131,24.8672,22400.0
2012-08-14 15:30:00,32.17,32.18,31.76,31.94,61600.0,24.8595,24.8672,24.5427,24.6818,61600.0
2012-08-15 09:30:00,31.89,32.32,31.89,32.28,55200.0,24.6431,24.9754,24.6431,24.9445,55200.0
2012-08-15 10:00:00,32.28,32.31,31.91,32.09,28400.0,24.9445,24.9677,24.6586,24.7977,28400.0
2012-08-15 10:30:00,32.1,32.2,32.07,32.2,16900.0,24.8054,24.8827,24.7822,24.8827,16900.0
2012-08-15 11:00:00,32.22,32.43,32.22,32.4,26000.0,24.8981,25.0604,24.8981,25.0372,26000.0
2012-08-15 11:30:00,32.38,32.66,32.37,32.59,46100.0,25.0218,25.2381,25.0141,25.1841,46100.0
2012-08-15 12:00:00,32.6,32.7,32.32,32.42,44900.0,25.1918,25.2691,24.9754,25.0527,44900.0
2012-08-15 12:30:00,32.43,32.54,32.41,32.51,11000.0,25.0604,25.1454,25.045,25.1222,11000.0
2012-08-15 13:00:00,32.54,32.57,32.51,32.55,9000.0,25.1454,25.1686,25.1222,25.1531,9000.0
2012-08-15 13:30:00,32.55,32.59,32.45,32.47,15600.0,25.1531,25.1841,25.0759,25.0913,15600.0
2012-08-15 14:00:00,32.47,32.57,32.42,32.44,27800.0,25.0913,25.1686,25.0527,25.0681,27800.0
2012-08-15 14:30:00,32.44,32.59,32.43,32.58,49200.0,25.0681,25.1841,25.0604,25.1763,49200.0
2012-08-15 15:00:00,32.58,32.61,32.48,32.58,33600.0,25.1763,25.1995,25.0991,25.1763,33600.0
2012-08-15 15:30:00,32.6,32.64,32.56,32.61,42900.0,25.1918,25.2227,25.1609,25.1995,42900.0
2012-08-16 09:30:00,32.63,32.79,32.41,32.44,35900.0,25.215,25.3386,25.045,25.0681,35900.0
2012-08-16 10:00:00,32.45,32.67,32.38,32.67,17300.0,25.0759,25.2459,25.0218,25.2459,17300.0
2012-08-16 10:30:00,32.67,32.83,32.48,32.83,61100.0,25.2459,25.3695,25.0991,25.3695,61100.0
2012-08-16 11:00:00,32.83,32.97,32.8,32.93,37400.0,25.3695,25.4777,25.3463,25.4468,37400.0
2012-08-16 11:30:00,32.96,33.05,32.89,33.03,21500.0,25.47,25.5395,25.4159,25.5241,21500.0
2012-08-16 12:00:00,33.05,33.05,32.97,33.02,10300.0,25.5395,25.5395,25.4777,25.5163,10300.0
2012-08-16 12:30:00,33.0,33.0,32.94,32.98,16300.0,25.5009,25.5009,25.4545,25.4854,16300.0
2012-08-16 13:00:00,32.98,33.0,32.96,32.97,12900.0,25.4854,25.5009,25.47,25.4777,12900.0
2012-08-16 13:30:00,32.99,32.99,32.76,32.79,17400.0,25.4932,25.4932,25.3154,25.3386,17400.0
2012-08-16 14:00:00,32.8,32.88,32.71,32.71,41900.0,25.3463,25.4082,25.2768,25.2768,41900.0
2012-08-16 14:30:00,32.76,32.78,32.66,32.68,14500.0,25.3154,25.3309,25.2381,25.2536,14500.0
2012-08-16 15:00:00,32.66,32.71,32.64,32.69,26100.0,25.2381,25.2768,25.2227,25.2613,26100.0
2012-08-16 15:30:00,32.69,32.74,32.58,32.62,50500.0,25.2613,25.3,25.1763,25.2072,50500.0
2012-08-17 09:30:00,32.53,33.0,32.53,32.89,41500.0,25.1377,25.5009,25.1377,25.4159,41500.0
2012-08-17 10:00:00,32.89,32.99,32.76,32.8,78600.0,25.4159,25.4932,25.3154,25.3463,78600.0
2012-08-17 10:30:00,32.8,32.84,32.5,32.61,18700.0,25.3463,25.3772,25.1145,25.1995,18700.0
2012-08-17 11:00:00,32.6,32.62,32.35,32.35,18500.0,25.1918,25.2072,24.9986,24.9986,18500.0
2012-08-17 11:30:00,32.35,32.54,32.34,32.51,53300.0,24.9986,25.1454,24.9909,25.1222,53300.0
2012-08-17 12:00:00,32.52,32.57,32.47,32.55,10700.0,25.13,25.1686,25.0913,25.1531,10700.0
2012-08-17 12:30:00,32.56,32.59,32.5,32.59,38700.0,25.1609,25.1841,25.1145,25.1841,38700.0
2012-08-17 13:00:00,32.58,32.67,32.53,32.61,31200.0,25.1763,25.2459,25.1377,25.1995,31200.0
2012-08-17 13:30:00,32.62,32.66,32.55,32.55,21100.0,25.2072,25.2381,25.1531,25.1531,21100.0
2012-08-17 14:00:00,32.53,32.56,32.47,32.54,12200.0,25.1377,25.1609,25.0913,25.1454,12200.0
2012-08-17 14:30:00,32.56,32.72,32.56,32.71,23700.0,25.1609,25.2845,25.1609,25.2768,23700.0
2012-08-17 15:00:00,32.71,32.71,32.56,32.62,29300.0,25.2768,25.2768,25.1609,25.2072,29300.0
2012-08-17 15:30:00,32.63,32.71,32.58,32.67,51300.0,25.215,25.2768,25.1763,25.2459,51300.0
2012-08-20 09:30:00,32.59,32.69,32.49,32.57,53300.0,25.1841,25.2613,25.1068,25.1686,53300.0
2012-08-20 10:00:00,32.6,32.68,32.46,32.53,17800.0,25.1918,25.2536,25.0836,25.1377,17800.0
2012-08-20 10:30:00,32.52,32.54,32.45,32.47,15400.0,25.13,25.1454,25.0759,25.0913,15400.0
2012-08-20 11:00:00,32.47,32.48,32.36,32.37,17000.0,25.0913,25.0991,25.0063,25.0141,17000.0
2012-08-20 11:30:00,32.37,32.4,32.29,32.35,19500.0,25.0141,25.0372,24.9522,24.9986,19500.0
2012-08-20 12:00:00,32.37,32.59,32.35,32.51,17500.0,25.0141,25.1841,24.9986,25.1222,17500.0
2012-08-20 12:30:00,32.52,32.55,32.49,32.49,11200.0,25.13,25.1531,25.1068,25.1068,11200.0
2012-08-20 13:00:00,32.48,32.6,32.46,32.56,17600.0,25.0991,25.1918,25.0836,25.1609,17600.0
2012-08-20 13:30:00,32.57,32.59,32.36,32.37,37700.0,25.1686,25.1841,25.0063,25.0141,37700.0
2012-08-20 14:00:00,32.37,32.49,32.37,32.48,19500.0,25.0141,25.1068,25.0141,25.0991,19500.0
2012-08-20 14:30:00,32.5,32.54,32.46,32.51,29200.0,25.1145,25.1454,25.0836,25.1222,29200.0
2012-08-20 15:00:00,32.52,32.57,32.43,32.51,32600.0,25.13,25.1686,25.0604,25.1222,32600.0
2012-08-20 15:30:00,32.53,32.53,32.4,32.43,42300.0,25.1377,25.1377,25.0372,25.0604,42300.0
2012-08-21 09:30:00,32.5,33.18,32.48,33.18,75200.0,25.1145,25.64,25.0991,25.64,75200.0
2012-08-21 10:00:00,33.19,33.33,33.09,33.26,38000.0,25.6477,25.7559,25.5704,25.7018,38000.0
2012-08-21 10:30:00,33.26,33.28,33.03,33.03,41800.0,25.7018,25.7173,25.5241,25.5241,41800.0
2012-08-21 11:00:00,33.03,33.08,32.91,32.97,25400.0,25.5241,25.5627,25.4313,25.4777,25400.0
2012-08-21 11:30:00,33.0,33.02,32.86,32.88,20600.0,25.5009,25.5163,25.3927,25.4082,20600.0
2012-08-21 12:00:00,32.89,32.91,32.74,32.75,22900.0,25.4159,25.4313,25.3,25.3077,22900.0
2012-08-21 12:30:00,32.8,32.88,32.7,32.73,24600.0,25.3463,25.4082,25.2691,25.2922,24600.0
2012-08-21 13:00:00,32.77,32.79,32.58,32.63,24500.0,25.3232,25.3386,25.1763,25.215,24500.0
2012-08-21 13:30:00,32.63,32.73,32.56,32.73,28100.0,25.215,25.2922,25.1609,25.2922,28100.0
2012-08-21 14:00:00,32.73,32.89,32.73,32.87,31900.0,25.2922,25.4159,25.2922,25.4004,31900.0
2012-08-21 14:30:00,32.85,32.92,32.77,32.87,41100.0,25.385,25.4391,25.3232,25.4004,41100.0
2012-08-21 15:00:00,32.84,32.85,32.66,32.76,30500.0,25.3772,25.385,25.2381,25.3154,30500.0
2012-08-21 15:30:00,32.75,32.9,32.73,32.8,31700.0,25.3077,25.4236,25.2922,25.3463,31700.0
2012-08-22 09:30:00,32.67,33.06,32.56,32.9,57400.0,25.2459,25.5473,25.1609,25.4236,57400.0
2012-08-22 10:00:00,32.95,32.99,32.8,32.94,26800.0,25.4622,25.4932,25.3463,25.4545,26800.0
2012-08-22 10:30:00,32.97,32.98,32.73,32.73,24000.0,25.4777,25.4854,25.2922,25.2922,24000.0
2012-08-22 11:00:00,32.73,32.73,32.57,32.65,24700.0,25.2922,25.2922,25.1686,25.2304,24700.0
2012-08-22 11:30:00,32.65,32.69,32.55,32.57,20100.0,25.2304,25.2613,25.1531,25.1686,20100.0
2012-08-22 12:00:00,32.59,32.6,32.52,32.57,19700.0,25.1841,25.1918,25.13,25.1686,19700.0
2012-08-22 12:30:00,32.57,32.63,32.5,32.59,73400.0,25.1686,25.215,25.1145,25.1841,73400.0
2012-08-22 13:00:00,32.59,32.76,32.59,32.68,91700.0,25.1841,25.3154,25.1841,25.2536,91700.0
2012-08-22 13:30:00,32.7,32.7,32.58,32.61,9900.0,25.2691,25.2691,25.1763,25.1995,9900.0
2012-08-22 14:00:00,32.64,32.84,32.57,32.59,15100.0,25.2227,25.3772,25.1686,25.1841,15100.0
2012-08-22 14:30:00,32.59,32.78,32.57,32.71,12600.0,25.1841,25.3309,25.1686,25.2768,12600.0
2012-08-22 15:00:00,32.71,32.84,32.66,32.71,41300.0,25.2768,25.3772,25.2381,25.2768,41300.0
2012-08-22 15:30:00,32.7,32.75,32.63,32.65,27100.0,25.2691,25.3077,25.215,25.2304,27100.0
2012-08-23 09:30:00,32.55,32.8,32.37,32.51,40600.0,25.1531,25.3463,25.0141,25.1222,40600.0
2012-08-23 10:00:00,32.51,32.58,32.35,32.5,15900.0,25.1222,25.1763,24.9986,25.1145,15900.0
2012-08-23 10:30:00,32.52,32.6,32.32,32.37,12900.0,25.13,25.1918,24.9754,25.0141,12900.0
2012-08-23 11:00:00,32.37,32.49,32.21,32.39,7700.0,25.0141,25.1068,24.8904,25.0295,7700.0
2012-08-23 11:30:00,32.4,32.44,32.31,32.39,12800.0,25.0372,25.0681,24.9677,25.0295,12800.0
2012-08-23 12:00:00,32.44,32.47,32.15,32.28,47000.0,25.0681,25.0913,24.844,24.9445,47000.0
2012-08-23 12:30:00,32.32,32.41,32.25,32.38,29000.0,24.9754,25.045,24.9213,25.0218,29000.0
2012-08-23 13:00:00,32.39,32.4,32.23,32.29,44800.0,25.0295,25.0372,24.9059,24.9522,44800.0
2012-08-23 13:30:00,32.33,32.37,32.29,32.34,17800.0,24.9831,25.0141,24.9522,24.9909,17800.0
2012-08-23 14:00:00,32.34,32.37,32.29,32.37,10900.0,24.9909,25.0141,24.9522,25.0141,10900.0
2012-08-23 14:30:00,32.36,32.39,32.33,32.37,18400.0,25.0063,25.0295,24.9831,25.0141,18400.0
2012-08-23 15:00:00,32.37,32.5,32.36,32.38,10900.0,25.0141,25.1145,25.0063,25.0218,10900.0
2012-08-23 15:30:00,32.38,32.43,32.27,32.3,25200.0,25.0218,25.0604,24.9368,24.96,25200.0
2012-08-24 09:30:00,32.56,33.85,32.39,33.27,119100.0,25.1609,26.1577,25.0295,25.7095,119100.0
2012-08-24 10:00:00,33.27,33.41,33.03,33.29,50300.0,25.7095,25.8177,25.5241,25.725,50300.0
2012-08-24 10:30:00,33.29,33.46,33.17,33.36,19100.0,25.725,25.8564,25.6323,25.7791,19100.0
2012-08-24 11:00:00,33.36,33.73,33.36,33.62,57100.0,25.7791,26.065,25.7791,25.98,57100.0
2012-08-24 11:30:00,33.61,33.75,33.53,33.57,21300.0,25.9723,26.0805,25.9104,25.9414,21300.0
2012-08-24 12:00:00,33.55,33.58,33.46,33.57,17100.0,25.9259,25.9491,25.8564,25.9414,17100.0
2012-08-24 12:30:00,33.56,33.58,33.5,33.52,16100.0,25.9336,25.9491,25.8873,25.9027,16100.0
2012-08-24 13:00:00,33.52,33.54,33.41,33.45,24400.0,25.9027,25.9182,25.8177,25.8486,24400.0
2012-08-24 13:30:00,33.47,33.49,33.38,33.44,17700.0,25.8641,25.8795,25.7945,25.8409,17700.0
2012-08-24 14:00:00,33.42,33.6,33.42,33.55,41800.0,25.8254,25.9645,25.8254,25.9259,41800.0
2012-08-24 14:30:00,33.54,33.58,33.49,33.57,13300.0,25.9182,25.9491,25.8795,25.9414,13300.0
2012-08-24 15:00:00,33.57,33.71,33.57,33.6,28900.0,25.9414,26.0495,25.9414,25.9645,28900.0
2012-08-24 15:30:00,33.6,33.63,33.47,33.49,56500.0,25.9645,25.9877,25.8641,25.8795,56500.0
2012-08-27 09:30:00,34.59,34.74,34.13,34.28,114300.0,26.7296,26.8455,26.3741,26.49,114300.0
2012-08-27 10:00:00,34.28,34.28,33.73,33.87,75400.0,26.49,26.49,26.065,26.1732,75400.0
2012-08-27 10:30:00,33.88,33.91,33.65,33.75,29000.0,26.1809,26.2041,26.0032,26.0805,29000.0
2012-08-27 11:00:00,33.71,33.93,33.62,33.76,47000.0,26.0495,26.2195,25.98,26.0882,47000.0
2012-08-27 11:30:00,33.81,33.81,33.51,33.59,21900.0,26.1268,26.1268,25.895,25.9568,21900.0
2012-08-27 12:00:00,33.55,33.99,33.55,33.73,54500.0,25.9259,26.2659,25.9259,26.065,54500.0
2012-08-27 12:30:00,33.73,33.75,33.53,33.69,15800.0,26.065,26.0805,25.9104,26.0341,15800.0
2012-08-27 13:00:00,33.66,33.9,33.54,33.85,45500.0,26.0109,26.1964,25.9182,26.1577,45500.0
2012-08-27 13:30:00,33.82,33.83,33.55,33.63,27200.0,26.1345,26.1423,25.9259,25.9877,27200.0
2012-08-27 14:00:00,33.63,33.88,33.62,33.74,37200.0,25.9877,26.1809,25.98,26.0727,37200.0
2012-08-27 14:30:00,33.74,33.84,33.68,33.75,21200.0,26.0727,26.15,26.0264,26.0805,21200.0
2012-08-27 15:00:00,33.74,33.76,33.65,33.65,27500.0,26.0727,26.0882,26.0032,26.0032,27500.0
2012-08-27 15:30:00,33.65,33.7,33.59,33.63,54200.0,26.0032,26.0418,25.9568,25.9877,54200.0
2012-08-28 09:30:00,33.57,34.24,33.57,33.87,74400.0,25.9414,26.4591,25.9414,26.1732,74400.0
2012-08-28 10:00:00,33.86,34.19,33.82,34.11,44000.0,26.1655,26.4205,26.1345,26.3586,44000.0
2012-08-28 10:30:00,34.13,34.22,34.05,34.09,24700.0,26.3741,26.4436,26.3123,26.3432,24700.0
2012-08-28 11:00:00,34.09,34.15,34.07,34.11,30100.0,26.3432,26.3896,26.3277,26.3586,30100.0
2012-08-28 11:30:00,34.09,34.24,34.07,34.24,23600.0,26.3432,26.4591,26.3277,26.4591,23600.0
2012-08-28 12:00:00,34.24,34.34,34.21,34.23,22000.0,26.4591,26.5364,26.4359,26.4514,22000.0
2012-08-28 12:30:00,34.22,34.29,34.2,34.27,29600.0,26.4436,26.4977,26.4282,26.4823,29600.0
2012-08-28 13:00:00,34.26,34.27,34.15,34.19,18500.0,26.4746,26.4823,26.3896,26.4205,18500.0
2012-08-28 13:30:00,34.19,34.38,34.15,34.38,43500.0,26.4205,26.5673,26.3896,26.5673,43500.0
2012-08-28 14:00:00,34.38,34.39,34.21,34.21,21400.0,26.5673,26.575,26.4359,26.4359,21400.0
2012-08-28 14:30:00,34.24,34.31,34.22,34.27,42000.0,26.4591,26.5132,26.4436,26.4823,42000.0
2012-08-28 15:00:00,34.26,34.3,34.22,34.22,47300.0,26.4746,26.5055,26.4436,26.4436,47300.0
2012-08-28 15:30:00,34.22,34.27,34.17,34.2,43000.0,26.4436,26.4823,26.405,26.4282,43000.0
2012-08-29 09:30:00,34.17,34.45,34.17,34.22,23400.0,26.405,26.6214,26.405,26.4436,23400.0
2012-08-29 10:00:00,34.26,34.7,34.26,34.61,51500.0,26.4746,26.8146,26.4746,26.745,51500.0
2012-08-29 10:30:00,34.6,34.63,34.33,34.38,30900.0,26.7373,26.7605,26.5286,26.5673,30900.0
2012-08-29 11:00:00,34.39,34.6,34.37,34.58,15600.0,26.575,26.7373,26.5596,26.7218,15600.0
2012-08-29 11:30:00,34.58,34.62,34.53,34.53,15000.0,26.7218,26.7527,26.6832,26.6832,15000.0
2012-08-29 12:00:00,34.51,34.51,34.43,34.5,6700.0,26.6677,26.6677,26.6059,26.66,6700.0
2012-08-29 12:30:00,34.51,34.57,34.45,34.48,15400.0,26.6677,26.7141,26.6214,26.6446,15400.0
2012-08-29 13:00:00,34.49,34.64,34.45,34.63,36600.0,26.6523,26.7682,26.6214,26.7605,36600.0
2012-08-29 13:30:00,34.63,34.72,34.5,34.56,17400.0,26.7605,26.83,26.66,26.7064,17400.0
2012-08-29 14:00:00,34.63,34.68,34.57,34.64,22600.0,26.7605,26.7991,26.7141,26.7682,22600.0
2012-08-29 14:30:00,34.66,34.71,34.53,34.63,28900.0,26.7837,26.8223,26.6832,26.7605,28900.0
2012-08-29 15:00:00,34.64,34.67,34.44,34.5,48000.0,26.7682,26.7914,26.6137,26.66,48000.0
2012-08-29 15:30:00,34.5,34.52,34.45,34.46,24800.0,26.66,26.6755,26.6214,26.6291,24800.0
2012-08-30 09:30:00,34.35,34.5,33.84,34.24,28400.0,26.5441,26.66,26.15,26.4591,28400.0
2012-08-30 10:00:00,34.22,34.41,34.06,34.19,42900.0,26.4436,26.5905,26.32,26.4205,42900.0
2012-08-30 10:30:00,34.12,34.3,34.0,34.02,31600.0,26.3664,26.5055,26.2736,26.2891,31600.0
2012-08-30 11:00:00,34.02,34.19,33.93,34.15,52000.0,26.2891,26.4205,26.2195,26.3896,52000.0
2012-08-30 11:30:00,34.14,34.14,33.96,33.96,8500.0,26.3818,26.3818,26.2427,26.2427,8500.0
2012-08-30 12:00:00,33.96,34.0,33.76,33.78,22600.0,26.2427,26.2736,26.0882,26.1036,22600.0
2012-08-30 12:30:00,33.75,33.87,33.75,33.78,11900.0,26.0805,26.1732,26.0805,26.1036,11900.0
2012-08-30 13:00:00,33.77,33.82,33.7,33.77,15200.0,26.0959,26.1345,26.0418,26.0959,15200.0
2012-08-30 13:30:00,33.76,33.78,33.72,33.75,5900.0,26.0882,26.1036,26.0573,26.0805,5900.0
2012-08-30 14:00:00,33.74,33.9,33.71,33.8,20400.0,26.0727,26.1964,26.0495,26.1191,20400.0
2012-08-30 14:30:00,33.82,33.86,33.8,33.81,10000.0,26.1345,26.1655,26.1191,26.1268,10000.0
2012-08-30 15:00:00,33.81,33.82,33.73,33.75,14100.0,26.1268,26.1345,26.065,26.0805,14100.0
2012-08-30 15:30:00,33.76,33.82,33.64,33.68,44900.0,26.0882,26.1345,25.9954,26.0264,44900.0
2012-08-31 09:30:00,33.98,33.98,33.41,33.56,48000.0,26.2582,26.2582,25.8177,25.9336,48000.0
2012-08-31 10:00:00,33.57,33.78,33.31,33.66,21900.0,25.9414,26.1036,25.7404,26.0109,21900.0
2012-08-31 10:30:00,33.54,33.94,33.5,33.91,12400.0,25.9182,26.2273,25.8873,26.2041,12400.0
2012-08-31 11:00:00,33.99,34.04,33.85,33.85,18700.0,26.2659,26.3045,26.1577,26.1577,18700.0
2012-08-31 11:30:00,33.84,33.86,33.7,33.7,10100.0,26.15,26.1655,26.0418,26.0418,10100.0
2012-08-31 12:00:00,33.69,33.71,33.56,33.63,12000.0,26.0341,26.0495,25.9336,25.9877,12000.0
2012-08-31 12:30:00,33.62,33.73,33.61,33.71,10400.0,25.98,26.065,25.9723,26.0495,10400.0
2012-08-31 13:00:00,33.74,33.8,33.62,33.64,12500.0,26.0727,26.1191,25.98,25.9954,12500.0
2012-08-31 13:30:00,33.63,33.74,33.6,33.71,14000.0,25.9877,26.0727,25.9645,26.0495,14000.0
2012-08-31 14:00:00,33.68,33.84,33.68,33.84,9500.0,26.0264,26.15,26.0264,26.15,9500.0
2012-08-31 14:30:00,33.84,33.89,33.83,33.84,7700.0,26.15,26.1886,26.1423,26.15,7700.0
2012-08-31 15:00:00,33.84,33.84,33.73,33.8,13900.0,26.15,26.15,26.065,26.1191,13900.0
2012-08-31 15:30:00,33.8,33.84,33.69,33.75,46500.0,26.1191,26.15,26.0341,26.0805,46500.0
2012-09-04 09:30:00,33.63,33.91,33.51,33.59,35000.0,25.9877,26.2041,25.895,25.9568,35000.0
2012-09-04 10:00:00,33.59,33.6,33.29,33.35,31800.0,25.9568,25.9645,25.725,25.7713,31800.0
2012-09-04 10:30:00,33.34,33.34,32.91,33.0,27900.0,25.7636,25.7636,25.4313,25.5009,27900.0
2012-09-04 11:00:00,33.0,33.22,32.96,33.2,17400.0,25.5009,25.6709,25.47,25.6554,17400.0
2012-09-04 11:30:00,33.2,33.34,33.17,33.34,16300.0,25.6554,25.7636,25.6323,25.7636,16300.0
2012-09-04 12:00:00,33.35,33.35,33.28,33.32,15200.0,25.7713,25.7713,25.7173,25.7482,15200.0
2012-09-04 12:30:00,33.3,33.41,33.29,33.41,9200.0,25.7327,25.8177,25.725,25.8177,9200.0
2012-09-04 13:00:00,33.41,33.49,33.41,33.48,10100.0,25.8177,25.8795,25.8177,25.8718,10100.0
2012-09-04 13:30:00,33.48,33.58,33.48,33.58,10800.0,25.8718,25.9491,25.8718,25.9491,10800.0
2012-09-04 14:00:00,33.58,33.83,33.55,33.83,25200.0,25.9491,26.1423,25.9259,26.1423,25200.0
2012-09-04 14:30:00,33.85,34.15,33.85,33.99,18800.0,26.1577,26.3896,26.1577,26.2659,18800.0
2012-09-04 15:00:00,33.99,33.99,33.88,33.96,22500.0,26.2659,26.2659,26.1809,26.2427,22500.0
2012-09-04 15:30:00,33.97,34.0,33.59,33.79,74400.0,26.2505,26.2736,25.9568,26.1114,74400.0
2012-09-05 09:30:00,33.62,34.03,33.62,33.95,48900.0,25.98,26.2968,25.98,26.235,48900.0
2012-09-05 10:00:00,33.96,34.24,33.96,34.13,16900.0,26.2427,26.4591,26.2427,26.3741,16900.0
2012-09-05 10:30:00,34.13,34.17,33.63,33.63,29900.0,26.3741,26.405,25.9877,25.9877,29900.0
2012-09-05 11:00:00,33.61,33.77,33.51,33.76,14500.0,25.9723,26.0959,25.895,26.0882,14500.0
2012-09-05 11:30:00,33.77,33.9,33.73,33.78,16900.0,26.0959,26.1964,26.065,26.1036,16900.0
2012-09-05 12:00:00,33.78,33.86,33.73,33.81,36000.0,26.1036,26.1655,26.065,26.1268,36000.0
2012-09-05 12:30:00,33.82,33.82,33.7,33.78,19000.0,26.1345,26.1345,26.0418,26.1036,19000.0
2012-09-05 13:00:00,33.78,33.78,33.7,33.7,4600.0,26.1036,26.1036,26.0418,26.0418,4600.0
2012-09-05 13:30:00,33.7,33.7,33.36,33.47,20400.0,26.0418,26.0418,25.7791,25.8641,20400.0
2012-09-05 14:00:00,33.51,33.6,33.49,33.59,10700.0,25.895,25.9645,25.8795,25.9568,10700.0
2012-09-05 14:30:00,33.6,33.63,33.49,33.51,16400.0,25.9645,25.9877,25.8795,25.895,16400.0
2012-09-05 15:00:00,33.51,33.56,33.45,33.55,15800.0,25.895,25.9336,25.8486,25.9259,15800.0
2012-09-05 15:30:00,33.53,33.58,33.41,33.56,56200.0,25.9104,25.9491,25.8177,25.9336,56200.0
2012-09-06 09:30:00,33.78,34.37,33.7,34.16,71000.0,26.1036,26.5596,26.0418,26.3973,71000.0
2012-09-06 10:00:00,34.2,34.86,34.2,34.72,80300.0,26.4282,26.9382,26.4282,26.83,80300.0
2012-09-06 10:30:00,34.72,34.94,34.69,34.86,51900.0,26.83,27.0,26.8068,26.9382,51900.0
2012-09-06 11:00:00,34.86,34.9,34.78,34.8,42800.0,26.9382,26.9691,26.8764,26.8918,42800.0
2012-09-06 11:30:00,34.82,34.87,34.77,34.86,44600.0,26.9073,26.9459,26.8687,26.9382,44600.0
2012-09-06 12:00:00,34.85,35.0,34.84,34.94,53700.0,26.9305,27.0464,26.9228,27.0,53700.0
2012-09-06 12:30:00,34.94,35.09,34.94,35.09,35600.0,27.0,27.1159,27.0,27.1159,35600.0
2012-09-06 13:00:00,35.1,35.16,34.9,34.93,41000.0,27.1237,27.17,26.9691,26.9923,41000.0
2012-09-06 13:30:00,34.92,35.09,34.77,35.07,42300.0,26.9846,27.1159,26.8687,27.1005,42300.0
2012-09-06 14:00:00,35.06,35.34,34.95,35.31,48200.0,27.0928,27.3091,27.0078,27.2859,48200.0
2012-09-06 14:30:00,35.31,35.72,35.2,35.46,148100.0,27.2859,27.6028,27.2009,27.4019,148100.0
2012-09-06 15:00:00,35.46,35.57,35.4,35.51,78600.0,27.4019,27.4869,27.3555,27.4405,78600.0
2012-09-06 15:30:00,35.51,35.76,35.49,35.64,137300.0,27.4405,27.6337,27.425,27.541,137300.0
2012-09-07 09:30:00,35.65,35.91,35.32,35.63,41500.0,27.5487,27.7496,27.2937,27.5332,41500.0
2012-09-07 10:00:00,35.63,35.95,35.6,35.86,24600.0,27.5332,27.7805,27.51,27.711,24600.0
2012-09-07 10:30:00,35.79,35.88,35.74,35.8,36200.0,27.6569,27.7264,27.6182,27.6646,36200.0
2012-09-07 11:00:00,35.79,35.79,35.58,35.64,49200.0,27.6569,27.6569,27.4946,27.541,49200.0
2012-09-07 11:30:00,35.64,35.74,35.59,35.68,50300.0,27.541,27.6182,27.5023,27.5719,50300.0
2012-09-07 12:00:00,35.68,35.8,35.66,35.76,18600.0,27.5719,27.6646,27.5564,27.6337,18600.0
2012-09-07 12:30:00,35.76,35.79,35.74,35.75,37200.0,27.6337,27.6569,27.6182,27.626,37200.0
2012-09-07 13:00:00,35.78,35.85,35.77,35.83,10400.0,27.6491,27.7032,27.6414,27.6878,10400.0
2012-09-07 13:30:00,35.83,35.83,35.75,35.77,41100.0,27.6878,27.6878,27.626,27.6414,41100.0
2012-09-07 14:00:00,35.77,36.0,35.77,35.96,26800.0,27.6414,27.8191,27.6414,27.7882,26800.0
2012-09-07 14:30:00,35.98,36.04,35.95,36.01,17300.0,27.8037,27.8501,27.7805,27.8269,17300.0
2012-09-07 15:00:00,36.0,36.0,35.9,35.9,25100.0,27.8191,27.8191,27.7419,27.7419,25100.0
2012-09-07 15:30:00,35.9,35.98,35.9,35.93,66700.0,27.7419,27.8037,27.7419,27.7651,66700.0
2012-09-10 09:30:00,35.88,35.95,35.77,35.84,17300.0,27.7264,27.7805,27.6414,27.6955,17300.0
2012-09-10 10:00:00,35.78,35.83,35.61,35.63,34800.0,27.6491,27.6878,27.5178,27.5332,34800.0
2012-09-10 10:30:00,35.64,35.64,35.41,35.51,21200.0,27.541,27.541,27.3632,27.4405,21200.0
2012-09-10 11:00:00,35.47,35.55,35.44,35.44,21300.0,27.4096,27.4714,27.3864,27.3864,21300.0
2012-09-10 11:30:00,35.46,35.51,35.43,35.51,13700.0,27.4019,27.4405,27.3787,27.4405,13700.0
2012-09-10 12:00:00,35.5,35.51,35.38,35.38,4500.0,27.4328,27.4405,27.34,27.34,4500.0
2012-09-10 12:30:00,35.38,35.42,35.31,35.32,22400.0,27.34,27.371,27.2859,27.2937,22400.0
2012-09-10 13:00:00,35.34,35.35,35.24,35.27,12800.0,27.3091,27.3169,27.2319,27.255,12800.0
2012-09-10 13:30:00,35.31,35.32,35.11,35.12,9800.0,27.2859,27.2937,27.1314,27.1391,9800.0
2012-09-10 14:00:00,35.11,35.12,35.07,35.08,10600.0,27.1314,27.1391,27.1005,27.1082,10600.0
2012-09-10 14:30:00,35.08,35.1,34.94,34.95,19400.0,27.1082,27.1237,27.0,27.0078,19400.0
2012-09-10 15:00:00,35.02,35.07,34.95,34.97,23200.0,27.0618,27.1005,27.0078,27.0232,23200.0
2012-09-10 15:30:00,34.97,34.99,34.69,34.78,91800.0,27.0232,27.0387,26.8068,26.8764,91800.0
2012-09-11 09:30:00,34.79,35.03,34.59,34.99,68700.0,26.8841,27.0696,26.7296,27.0387,68700.0
2012-09-11 10:00:00,34.99,35.03,34.75,34.88,31500.0,27.0387,27.0696,26.8532,26.9537,31500.0
2012-09-11 10:30:00,34.85,34.89,34.8,34.82,17200.0,26.9305,26.9614,26.8918,26.9073,17200.0
2012-09-11 11:00:00,34.83,34.88,34.77,34.85,27200.0,26.915,26.9537,26.8687,26.9305,27200.0
2012-09-11 11:30:00,34.85,34.87,34.8,34.82,22300.0,26.9305,26.9459,26.8918,26.9073,22300.0
2012-09-11 12:00:00,34.83,34.84,34.75,34.8,12300.0,26.915,26.9228,26.8532,26.8918,12300.0
2012-09-11 12:30:00,34.8,34.83,34.79,34.82,9500.0,26.8918,26.915,26.8841,26.9073,9500.0
2012-09-11 13:00:00,34.82,34.88,34.79,34.79,31800.0,26.9073,26.9537,26.8841,26.8841,31800.0
2012-09-11 13:30:00,34.8,34.89,34.76,34.83,41400.0,26.8918,26.9614,26.8609,26.915,41400.0
2012-09-11 14:00:00,34.84,34.94,34.81,34.89,20100.0,26.9228,27.0,26.8996,26.9614,20100.0
2012-09-11 14:30:00,34.89,34.92,34.8,34.91,16600.0,26.9614,26.9846,26.8918,26.9768,16600.0
2012-09-11 15:00:00,34.9,34.95,34.82,34.87,26200.0,26.9691,27.0078,26.9073,26.9459,26200.0
2012-09-11 15:30:00,34.87,34.99,34.87,34.9,93700.0,26.9459,27.0387,26.9459,26.9691,93700.0
2012-09-12 09:30:00,35.04,35.51,35.02,35.2,46500.0,27.0773,27.4405,27.0618,27.2009,46500.0
2012-09-12 10:00:00,35.2,35.34,35.01,35.01,11000.0,27.2009,27.3091,27.0541,27.0541,11000.0
2012-09-12 10:30:00,35.01,35.04,34.89,35.04,32800.0,27.0541,27.0773,26.9614,27.0773,32800.0
2012-09-12 11:00:00,35.02,35.24,35.01,35.05,25300.0,27.0618,27.2319,27.0541,27.085,25300.0
2012-09-12 11:30:00,35.06,35.1,34.9,34.97,36100.0,27.0928,27.1237,26.9691,27.0232,36100.0
2012-09-12 12:00:00,35.01,35.05,34.94,35.02,10500.0,27.0541,27.085,27.0,27.0618,10500.0
2012-09-12 12:30:00,35.04,35.09,34.99,35.0,20800.0,27.0773,27.1159,27.0387,27.0464,20800.0
2012-09-12 13:00:00,35.06,35.15,35.01,35.05,13200.0,27.0928,27.1623,27.0541,27.085,13200.0
2012-09-12 13:30:00,35.05,35.09,35.01,35.05,14800.0,27.085,27.1159,27.0541,27.085,14800.0
2012-09-12 14:00:00,35.05,35.1,35.0,35.05,14900.0,27.085,27.1237,27.0464,27.085,14900.0
2012-09-12 14:30:00,35.05,35.07,34.95,35.03,16000.0,27.085,27.1005,27.0078,27.0696,16000.0
2012-09-12 15:00:00,35.01,35.04,34.95,34.99,22500.0,27.0541,27.0773,27.0078,27.0387,22500.0
2012-09-12 15:30:00,34.99,35.08,34.92,35.08,57200.0,27.0387,27.1082,26.9846,27.1082,57200.0
2012-09-13 09:30:00,35.28,35.56,35.24,35.41,35100.0,27.2628,27.4791,27.2319,27.3632,35100.0
2012-09-13 10:00:00,35.42,35.46,35.38,35.4,49700.0,27.371,27.4019,27.34,27.3555,49700.0
2012-09-13 10:30:00,35.38,35.43,35.28,35.28,22400.0,27.34,27.3787,27.2628,27.2628,22400.0
2012-09-13 11:00:00,35.29,35.34,35.25,35.3,23500.0,27.2705,27.3091,27.2396,27.2782,23500.0
2012-09-13 11:30:00,35.3,35.35,35.3,35.3,27500.0,27.2782,27.3169,27.2782,27.2782,27500.0
2012-09-13 12:00:00,35.3,35.31,35.2,35.3,23000.0,27.2782,27.2859,27.2009,27.2782,23000.0
2012-09-13 12:30:00,35.29,35.52,35.25,35.4,60700.0,27.2705,27.4482,27.2396,27.3555,60700.0
2012-09-13 13:00:00,35.41,35.62,35.4,35.6,66600.0,27.3632,27.5255,27.3555,27.51,66600.0
2012-09-13 13:30:00,35.61,35.66,35.51,35.51,42100.0,27.5178,27.5564,27.4405,27.4405,42100.0
2012-09-13 14:00:00,35.5,35.64,35.47,35.61,47800.0,27.4328,27.541,27.4096,27.5178,47800.0
2012-09-13 14:30:00,35.63,35.69,35.52,35.56,29400.0,27.5332,27.5796,27.4482,27.4791,29400.0
2012-09-13 15:00:00,35.6,35.69,35.56,35.62,32600.0,27.51,27.5796,27.4791,27.5255,32600.0
2012-09-13 15:30:00,35.6,35.67,35.41,35.51,79400.0,27.51,27.5641,27.3632,27.4405,79400.0
2012-09-14 09:30:00,35.73,36.11,35.73,35.95,63700.0,27.6105,27.9042,27.6105,27.7805,63700.0
2012-09-14 10:00:00,35.94,36.05,35.81,35.96,41700.0,27.7728,27.8578,27.6723,27.7882,41700.0
2012-09-14 10:30:00,35.95,36.05,35.94,36.02,93900.0,27.7805,27.8578,27.7728,27.8346,93900.0
2012-09-14 11:00:00,36.04,36.08,36.0,36.03,59900.0,27.8501,27.881,27.8191,27.8423,59900.0
2012-09-14 11:30:00,36.05,36.05,35.75,35.78,39300.0,27.8578,27.8578,27.626,27.6491,39300.0
2012-09-14 12:00:00,35.77,35.8,35.73,35.77,23500.0,27.6414,27.6646,27.6105,27.6414,23500.0
2012-09-14 12:30:00,35.75,35.8,35.71,35.72,14800.0,27.626,27.6646,27.595,27.6028,14800.0
2012-09-14 13:00:00,35.72,35.78,35.55,35.55,18300.0,27.6028,27.6491,27.4714,27.4714,18300.0
2012-09-14 13:30:00,35.57,35.65,35.52,35.59,26700.0,27.4869,27.5487,27.4482,27.5023,26700.0
2012-09-14 14:00:00,35.59,35.61,35.5,35.52,26000.0,27.5023,27.5178,27.4328,27.4482,26000.0
2012-09-14 14:30:00,35.53,35.63,35.51,35.61,42400.0,27.456,27.5332,27.4405,27.5178,42400.0
2012-09-14 15:00:00,35.61,35.64,35.5,35.52,45700.0,27.5178,27.541,27.4328,27.4482,45700.0
2012-09-14 15:30:00,35.52,35.54,35.37,35.37,133300.0,27.4482,27.4637,27.3323,27.3323,133300.0
2012-09-17 09:30:00,35.36,35.78,35.11,35.48,28300.0,27.3246,27.6491,27.1314,27.4173,28300.0
2012-09-17 10:00:00,35.51,35.54,35.35,35.46,21200.0,27.4405,27.4637,27.3169,27.4019,21200.0
2012-09-17 10:30:00,35.45,35.53,35.14,35.18,21200.0,27.3941,27.456,27.1546,27.1855,21200.0
2012-09-17 11:00:00,35.19,35.3,35.17,35.26,25300.0,27.1932,27.2782,27.1778,27.2473,25300.0
2012-09-17 11:30:00,35.27,35.29,35.17,35.22,12400.0,27.255,27.2705,27.1778,27.2164,12400.0
2012-09-17 12:00:00,35.21,35.26,35.14,35.19,22800.0,27.2087,27.2473,27.1546,27.1932,22800.0
2012-09-17 12:30:00,35.18,35.2,35.15,35.16,14100.0,27.1855,27.2009,27.1623,27.17,14100.0
2012-09-17 13:00:00,35.17,35.27,35.17,35.25,16000.0,27.1778,27.255,27.1778,27.2396,16000.0
2012-09-17 13:30:00,35.27,35.28,35.17,35.2,16000.0,27.255,27.2628,27.1778,27.2009,16000.0
2012-09-17 14:00:00,35.23,35.24,35.08,35.1,16400.0,27.2241,27.2319,27.1082,27.1237,16400.0
2012-09-17 14:30:00,35.09,35.12,34.96,34.96,42300.0,27.1159,27.1391,27.0155,27.0155,42300.0
2012-09-17 15:00:00,34.96,35.03,34.9,34.96,23600.0,27.0155,27.0696,26.9691,27.0155,23600.0
2012-09-17 15:30:00,34.95,35.09,34.93,35.08,83100.0,27.0078,27.1159,26.9923,27.1082,83100.0
2012-09-18 09:30:00,35.32,35.4,34.75,35.11,30600.0,27.2937,27.3555,26.8532,27.1314,30600.0
2012-09-18 10:00:00,35.11,35.12,34.82,34.94,37100.0,27.1314,27.1391,26.9073,27.0,37100.0
2012-09-18 10:30:00,34.98,34.98,34.78,34.78,56200.0,27.0309,27.0309,26.8764,26.8764,56200.0
2012-09-18 11:00:00,34.81,34.85,34.78,34.82,11200.0,26.8996,26.9305,26.8764,26.9073,11200.0
2012-09-18 11:30:00,34.82,34.86,34.81,34.81,9600.0,26.9073,26.9382,26.8996,26.8996,9600.0
2012-09-18 12:00:00,34.8,34.85,34.66,34.69,22800.0,26.8918,26.9305,26.7837,26.8068,22800.0
2012-09-18 12:30:00,34.69,34.7,34.62,34.62,71800.0,26.8068,26.8146,26.7527,26.7527,71800.0
2012-09-18 13:00:00,34.63,34.65,34.56,34.6,10800.0,26.7605,26.7759,26.7064,26.7373,10800.0
2012-09-18 13:30:00,34.6,34.62,34.51,34.52,14100.0,26.7373,26.7527,26.6677,26.6755,14100.0
2012-09-18 14:00:00,34.53,34.57,34.45,34.54,15300.0,26.6832,26.7141,26.6214,26.6909,15300.0
2012-09-18 14:30:00,34.57,34.57,34.35,34.37,27900.0,26.7141,26.7141,26.5441,26.5596,27900.0
2012-09-18 15:00:00,34.36,34.44,34.27,34.32,127800.0,26.5518,26.6137,26.4823,26.5209,127800.0
2012-09-18 15:30:00,34.32,34.41,34.27,34.32,98400.0,26.5209,26.5905,26.4823,26.5209,98400.0
2012-09-19 09:30:00,34.48,34.81,34.27,34.28,22600.0,26.6446,26.8996,26.4823,26.49,22600.0
2012-09-19 10:00:00,34.33,34.59,34.33,34.38,17700.0,26.5286,26.7296,26.5286,26.5673,17700.0
2012-09-19 10:30:00,34.37,34.56,34.3,34.55,11400.0,26.5596,26.7064,26.5055,26.6987,11400.0
2012-09-19 11:00:00,34.54,34.74,34.51,34.68,13500.0,26.6909,26.8455,26.6677,26.7991,13500.0
2012-09-19 11:30:00,34.69,34.7,34.56,34.61,12900.0,26.8068,26.8146,26.7064,26.745,12900.0
2012-09-19 12:00:00,34.59,34.65,34.55,34.63,9900.0,26.7296,26.7759,26.6987,26.7605,9900.0
2012-09-19 12:30:00,34.65,34.92,34.65,34.92,13800.0,26.7759,26.9846,26.7759,26.9846,13800.0
2012-09-19 13:00:00,34.91,34.92,34.84,34.87,11700.0,26.9768,26.9846,26.9228,26.9459,11700.0
2012-09-19 13:30:00,34.9,34.91,34.7,34.73,14400.0,26.9691,26.9768,26.8146,26.8378,14400.0
2012-09-19 14:00:00,34.73,34.98,34.73,34.95,7000.0,26.8378,27.0309,26.8378,27.0078,7000.0
2012-09-19 14:30:00,34.95,34.96,34.86,34.86,11900.0,27.0078,27.0155,26.9382,26.9382,11900.0
2012-09-19 15:00:00,34.89,34.91,34.82,34.86,13200.0,26.9614,26.9768,26.9073,26.9382,13200.0
2012-09-19 15:30:00,34.86,34.93,34.81,34.9,46700.0,26.9382,26.9923,26.8996,26.9691,46700.0
2012-09-20 09:30:00,34.63,34.89,34.4,34.48,13700.0,26.7605,26.9614,26.5827,26.6446,13700.0
2012-09-20 10:00:00,34.45,34.54,34.4,34.4,27500.0,26.6214,26.6909,26.5827,26.5827,27500.0
2012-09-20 10:30:00,34.42,34.54,34.36,34.46,18500.0,26.5982,26.6909,26.5518,26.6291,18500.0
2012-09-20 11:00:00,34.5,34.56,34.46,34.49,21000.0,26.66,26.7064,26.6291,26.6523,21000.0
2012-09-20 11:30:00,34.5,34.52,34.43,34.44,15900.0,26.66,26.6755,26.6059,26.6137,15900.0
2012-09-20 12:00:00,34.47,34.54,34.41,34.42,22200.0,26.6368,26.6909,26.5905,26.5982,22200.0
2012-09-20 12:30:00,34.42,34.63,34.31,34.37,47200.0,26.5982,26.7605,26.5132,26.5596,47200.0
2012-09-20 13:00:00,34.36,34.41,34.36,34.4,17900.0,26.5518,26.5905,26.5518,26.5827,17900.0
2012-09-20 13:30:00,34.42,34.44,34.11,34.19,19200.0,26.5982,26.6137,26.3586,26.4205,19200.0
2012-09-20 14:00:00,34.21,34.24,33.95,34.05,31600.0,26.4359,26.4591,26.235,26.3123,31600.0
2012-09-20 14:30:00,34.04,34.05,33.97,34.0,36000.0,26.3045,26.3123,26.2505,26.2736,36000.0
2012-09-20 15:00:00,34.01,34.02,33.92,33.94,49000.0,26.2814,26.2891,26.2118,26.2273,49000.0
2012-09-20 15:30:00,33.95,33.96,33.67,33.82,83000.0,26.235,26.2427,26.0186,26.1345,83000.0
2012-09-21 09:30:00,34.3,34.46,34.13,34.46,99900.0,26.5055,26.6291,26.3741,26.6291,99900.0
2012-09-21 10:00:00,34.46,34.53,34.26,34.41,30400.0,26.6291,26.6832,26.4746,26.5905,30400.0
2012-09-21 10:30:00,34.42,34.45,34.0,34.1,26000.0,26.5982,26.6214,26.2736,26.3509,26000.0
2012-09-21 11:00:00,34.1,34.24,34.0,34.0,23800.0,26.3509,26.4591,26.2736,26.2736,23800.0
2012-09-21 11:30:00,34.01,34.02,33.85,33.87,10600.0,26.2814,26.2891,26.1577,26.1732,10600.0
2012-09-21 12:00:00,33.89,34.01,33.84,33.85,14900.0,26.1886,26.2814,26.15,26.1577,14900.0
2012-09-21 12:30:00,33.85,33.92,33.83,33.84,12400.0,26.1577,26.2118,26.1423,26.15,12400.0
2012-09-21 13:00:00,33.83,33.93,33.83,33.84,15800.0,26.1423,26.2195,26.1423,26.15,15800.0
2012-09-21 13:30:00,33.83,33.98,33.8,33.95,33100.0,26.1423,26.2582,26.1191,26.235,33100.0
2012-09-21 14:00:00,33.95,33.95,33.72,33.72,13300.0,26.235,26.235,26.0573,26.0573,13300.0
2012-09-21 14:30:00,33.72,33.79,33.67,33.73,7900.0,26.0573,26.1114,26.0186,26.065,7900.0
2012-09-21 15:00:00,33.73,33.79,33.71,33.76,16600.0,26.065,26.1114,26.0495,26.0882,16600.0
2012-09-21 15:30:00,33.76,33.8,33.47,33.55,135200.0,26.0882,26.1191,25.8641,25.9259,135200.0
2012-09-24 09:30:00,33.34,33.54,32.78,33.3,45100.0,25.7636,25.9182,25.3309,25.7327,45100.0
2012-09-24 10:00:00,33.31,33.4,33.14,33.26,34100.0,25.7404,25.81,25.6091,25.7018,34100.0
2012-09-24 10:30:00,33.27,33.52,33.2,33.52,16100.0,25.7095,25.9027,25.6554,25.9027,16100.0
2012-09-24 11:00:00,33.53,33.62,33.45,33.47,9900.0,25.9104,25.98,25.8486,25.8641,9900.0
2012-09-24 11:30:00,33.51,33.51,33.35,33.41,12500.0,25.895,25.895,25.7713,25.8177,12500.0
2012-09-24 12:00:00,33.41,33.44,33.28,33.33,10900.0,25.8177,25.8409,25.7173,25.7559,10900.0
2012-09-24 12:30:00,33.33,33.52,33.28,33.39,52900.0,25.7559,25.9027,25.7173,25.8023,52900.0
2012-09-24 13:00:00,33.41,33.46,33.24,33.31,23600.0,25.8177,25.8564,25.6863,25.7404,23600.0
2012-09-24 13:30:00,33.31,33.32,33.12,33.25,22400.0,25.7404,25.7482,25.5936,25.6941,22400.0
2012-09-24 14:00:00,33.25,33.54,33.25,33.54,9700.0,25.6941,25.9182,25.6941,25.9182,9700.0
2012-09-24 14:30:00,33.56,33.71,33.53,33.58,17600.0,25.9336,26.0495,25.9104,25.9491,17600.0
2012-09-24 15:00:00,33.58,33.58,33.48,33.54,16200.0,25.9491,25.9491,25.8718,25.9182,16200.0
2012-09-24 15:30:00,33.52,33.55,33.36,33.48,38400.0,25.9027,25.9259,25.7791,25.8718,38400.0
2012-09-25 09:30:00,33.56,33.83,33.2,33.23,34200.0,25.9336,26.1423,25.6554,25.6786,34200.0
2012-09-25 10:00:00,33.28,33.58,33.22,33.35,26100.0,25.7173,25.9491,25.6709,25.7713,26100.0
2012-09-25 10:30:00,33.39,33.51,33.36,33.39,15600.0,25.8023,25.895,25.7791,25.8023,15600.0
2012-09-25 11:00:00,33.4,33.55,33.39,33.41,17300.0,25.81,25.9259,25.8023,25.8177,17300.0
2012-09-25 11:30:00,33.41,33.45,33.29,33.29,13500.0,25.8177,25.8486,25.725,25.725,13500.0
2012-09-25 12:00:00,33.29,33.3,33.15,33.23,16900.0,25.725,25.7327,25.6168,25.6786,16900.0
2012-09-25 12:30:00,33.25,33.32,33.15,33.29,18700.0,25.6941,25.7482,25.6168,25.725,18700.0
2012-09-25 13:00:00,33.31,33.31,33.25,33.27,6300.0,25.7404,25.7404,25.6941,25.7095,6300.0
2012-09-25 13:30:00,33.29,33.34,33.19,33.22,9900.0,25.725,25.7636,25.6477,25.6709,9900.0
2012-09-25 14:00:00,33.24,33.29,33.2,33.22,12700.0,25.6863,25.725,25.6554,25.6709,12700.0
2012-09-25 14:30:00,33.24,33.28,33.14,33.14,18800.0,25.6863,25.7173,25.6091,25.6091,18800.0
2012-09-25 15:00:00,33.14,33.25,33.07,33.19,47900.0,25.6091,25.6941,25.555,25.6477,47900.0
2012-09-25 15:30:00,33.19,33.23,32.96,33.0,49600.0,25.6477,25.6786,25.47,25.5009,49600.0
2012-09-26 09:30:00,34.46,35.13,34.22,34.88,352800.0,26.6291,27.1469,26.4436,26.9537,352800.0
2012-09-26 10:00:00,34.87,35.02,34.66,34.76,182000.0,26.9459,27.0618,26.7837,26.8609,182000.0
2012-09-26 10:30:00,34.78,34.82,34.47,34.48,133800.0,26.8764,26.9073,26.6368,26.6446,133800.0
2012-09-26 11:00:00,34.51,34.93,34.51,34.8,94700.0,26.6677,26.9923,26.6677,26.8918,94700.0
2012-09-26 11:30:00,34.8,34.96,34.59,34.92,95000.0,26.8918,27.0155,26.7296,26.9846,95000.0
2012-09-26 12:00:00,34.92,35.07,34.88,35.06,83200.0,26.9846,27.1005,26.9537,27.0928,83200.0
2012-09-26 12:30:00,35.06,35.38,35.02,35.22,114600.0,27.0928,27.34,27.0618,27.2164,114600.0
2012-09-26 13:00:00,35.22,35.46,35.12,35.46,66300.0,27.2164,27.4019,27.1391,27.4019,66300.0
2012-09-26 13:30:00,35.46,35.55,35.32,35.36,66600.0,27.4019,27.4714,27.2937,27.3246,66600.0
2012-09-26 14:00:00,35.37,35.7,35.34,35.6,80800.0,27.3323,27.5873,27.3091,27.51,80800.0
2012-09-26 14:30:00,35.6,35.7,35.54,35.64,45100.0,27.51,27.5873,27.4637,27.541,45100.0
2012-09-26 15:00:00,35.64,35.69,35.32,35.44,93200.0,27.541,27.5796,27.2937,27.3864,93200.0
2012-09-26 15:30:00,35.44,35.47,35.25,35.3,207000.0,27.3864,27.4096,27.2396,27.2782,207000.0
2012-09-27 09:30:00,35.56,35.56,35.26,35.41,54600.0,27.4791,27.4791,27.2473,27.3632,54600.0
2012-09-27 10:00:00,35.41,35.61,35.36,35.61,71100.0,27.3632,27.5178,27.3246,27.5178,71100.0
2012-09-27 10:30:00,35.62,35.88,35.53,35.75,78600.0,27.5255,27.7264,27.456,27.626,78600.0
2012-09-27 11:00:00,35.75,35.82,35.48,35.56,51500.0,27.626,27.6801,27.4173,27.4791,51500.0
2012-09-27 11:30:00,35.58,35.77,35.58,35.7,37600.0,27.4946,27.6414,27.4946,27.5873,37600.0
2012-09-27 12:00:00,35.74,35.84,35.71,35.78,50000.0,27.6182,27.6955,27.595,27.6491,50000.0
2012-09-27 12:30:00,35.78,35.95,35.78,35.9,35500.0,27.6491,27.7805,27.6491,27.7419,35500.0
2012-09-27 13:00:00,35.91,36.0,35.87,35.98,37400.0,27.7496,27.8191,27.7187,27.8037,37400.0
2012-09-27 13:30:00,35.98,36.37,35.97,36.31,63700.0,27.8037,28.1051,27.796,28.0587,63700.0
2012-09-27 14:00:00,36.33,36.5,36.32,36.49,68800.0,28.0742,28.2055,28.0664,28.1978,68800.0
2012-09-27 14:30:00,36.49,36.73,36.47,36.73,105200.0,28.1978,28.3833,28.1823,28.3833,105200.0
2012-09-27 15:00:00,36.71,36.87,36.67,36.83,111500.0,28.3678,28.4914,28.3369,28.4605,111500.0
2012-09-27 15:30:00,36.82,37.13,36.82,36.88,331800.0,28.4528,28.6924,28.4528,28.4992,331800.0
2012-09-28 09:30:00,36.84,37.0,36.4,36.75,73700.0,28.4683,28.5919,28.1282,28.3987,73700.0
2012-09-28 10:00:00,36.76,36.98,36.46,36.5,55900.0,28.4064,28.5764,28.1746,28.2055,55900.0
2012-09-28 10:30:00,36.52,36.73,36.37,36.62,48700.0,28.221,28.3833,28.1051,28.2983,48700.0
2012-09-28 11:00:00,36.65,36.87,36.48,36.48,42500.0,28.3214,28.4914,28.1901,28.1901,42500.0
2012-09-28 11:30:00,36.46,36.6,36.32,36.53,46300.0,28.1746,28.2828,28.0664,28.2287,46300.0
2012-09-28 12:00:00,36.55,36.82,36.55,36.65,67300.0,28.2442,28.4528,28.2442,28.3214,67300.0
2012-09-28 12:30:00,36.66,36.82,36.62,36.79,45000.0,28.3292,28.4528,28.2983,28.4296,45000.0
2012-09-28 13:00:00,36.79,36.88,36.62,36.84,57100.0,28.4296,28.4992,28.2983,28.4683,57100.0
2012-09-28 13:30:00,36.85,36.97,36.74,36.91,62600.0,28.476,28.5687,28.391,28.5224,62600.0
2012-09-28 14:00:00,36.9,36.92,36.56,36.6,74800.0,28.5146,28.5301,28.2519,28.2828,74800.0
2012-09-28 14:30:00,36.59,36.7,36.52,36.68,63000.0,28.2751,28.3601,28.221,28.3446,63000.0
2012-09-28 15:00:00,36.67,37.1,36.6,36.99,145800.0,28.3369,28.6692,28.2828,28.5842,145800.0
2012-09-28 15:30:00,36.97,37.29,36.9,37.29,857800.0,28.5687,28.816,28.5146,28.816,857800.0
2012-10-01 09:30:00,37.44,37.44,36.87,37.08,143900.0,28.9319,28.9319,28.4914,28.6537,143900.0
2012-10-01 10:00:00,37.12,37.39,37.05,37.29,102100.0,28.6846,28.8933,28.6305,28.816,102100.0
2012-10-01 10:30:00,37.29,37.38,37.12,37.27,145200.0,28.816,28.8855,28.6846,28.8005,145200.0
2012-10-01 11:00:00,37.28,37.36,37.16,37.22,76500.0,28.8083,28.8701,28.7155,28.7619,76500.0
2012-10-01 11:30:00,37.21,37.28,37.15,37.16,91200.0,28.7542,28.8083,28.7078,28.7155,91200.0
2012-10-01 12:00:00,37.16,37.28,37.15,37.27,107800.0,28.7155,28.8083,28.7078,28.8005,107800.0
2012-10-01 12:30:00,37.26,37.29,37.16,37.29,69100.0,28.7928,28.816,28.7155,28.816,69100.0
2012-10-01 13:00:00,37.29,37.3,37.17,37.25,73100.0,28.816,28.8237,28.7233,28.7851,73100.0
2012-10-01 13:30:00,37.25,37.74,37.24,37.73,142700.0,28.7851,29.1637,28.7774,29.156,142700.0
2012-10-01 14:00:00,37.73,37.73,37.59,37.7,87400.0,29.156,29.156,29.0478,29.1328,87400.0
2012-10-01 14:30:00,37.7,37.84,37.65,37.83,112000.0,29.1328,29.241,29.0942,29.2333,112000.0
2012-10-01 15:00:00,37.82,37.96,37.65,37.72,146600.0,29.2256,29.3337,29.0942,29.1483,146600.0
2012-10-01 15:30:00,37.74,37.87,37.59,37.79,249800.0,29.1637,29.2642,29.0478,29.2024,249800.0
2012-10-02 09:30:00,37.99,38.0,37.58,37.69,50800.0,29.3569,29.3647,29.0401,29.1251,50800.0
2012-10-02 10:00:00,37.62,37.68,37.22,37.59,39800.0,29.071,29.1174,28.7619,29.0478,39800.0
2012-10-02 10:30:00,37.6,37.73,37.51,37.55,43900.0,29.0556,29.156,28.986,29.0169,43900.0
2012-10-02 11:00:00,37.53,37.53,37.01,37.05,74100.0,29.0015,29.0015,28.5996,28.6305,74100.0
2012-10-02 11:30:00,37.02,37.24,36.91,37.12,38600.0,28.6074,28.7774,28.5224,28.6846,38600.0
2012-10-02 12:00:00,37.12,37.35,37.12,37.22,21600.0,28.6846,28.8624,28.6846,28.7619,21600.0
2012-10-02 12:30:00,37.23,37.29,37.07,37.1,29100.0,28.7696,28.816,28.646,28.6692,29100.0
2012-10-02 13:00:00,37.1,37.15,37.01,37.08,37500.0,28.6692,28.7078,28.5996,28.6537,37500.0
2012-10-02 13:30:00,37.08,37.11,36.92,37.03,37900.0,28.6537,28.6769,28.5301,28.6151,37900.0
2012-10-02 14:00:00,37.03,37.15,36.98,36.98,24700.0,28.6151,28.7078,28.5764,28.5764,24700.0
2012-10-02 14:30:00,36.97,37.08,36.92,37.03,44100.0,28.5687,28.6537,28.5301,28.6151,44100.0
2012-10-02 15:00:00,37.05,37.23,36.95,37.23,56500.0,28.6305,28.7696,28.5533,28.7696,56500.0
2012-10-02 15:30:00,37.2,37.25,37.12,37.25,109000.0,28.7465,28.7851,28.6846,28.7851,109000.0
2012-10-03 09:30:00,37.41,37.46,36.75,36.79,27300.0,28.9087,28.9474,28.3987,28.4296,27300.0
2012-10-03 10:00:00,36.82,37.17,36.54,37.12,34600.0,28.4528,28.7233,28.2364,28.6846,34600.0
2012-10-03 10:30:00,37.09,37.15,36.96,37.02,18100.0,28.6614,28.7078,28.561,28.6074,18100.0
2012-10-03 11:00:00,36.97,37.2,36.96,37.15,79600.0,28.5687,28.7465,28.561,28.7078,79600.0
2012-10-03 11:30:00,37.12,37.3,37.12,37.23,46800.0,28.6846,28.8237,28.6846,28.7696,46800.0
2012-10-03 12:00:00,37.22,37.51,37.19,37.35,48100.0,28.7619,28.986,28.7387,28.8624,48100.0
2012-10-03 12:30:00,37.35,37.55,37.31,37.51,41300.0,28.8624,29.0169,28.8315,28.986,41300.0
2012-10-03 13:00:00,37.47,37.5,37.21,37.27,24100.0,28.9551,28.9783,28.7542,28.8005,24100.0
2012-10-03 13:30:00,37.25,37.25,36.89,36.92,27300.0,28.7851,28.7851,28.5069,28.5301,27300.0
2012-10-03 14:00:00,36.92,36.97,36.78,36.78,18300.0,28.5301,28.5687,28.4219,28.4219,18300.0
2012-10-03 14:30:00,36.77,37.04,36.76,36.94,48600.0,28.4142,28.6228,28.4064,28.5455,48600.0
2012-10-03 15:00:00,36.94,37.05,36.86,37.03,38800.0,28.5455,28.6305,28.4837,28.6151,38800.0
2012-10-03 15:30:00,37.02,37.16,36.98,37.14,71800.0,28.6074,28.7155,28.5764,28.7001,71800.0
2012-10-04 09:30:00,37.44,37.49,36.96,36.99,22900.0,28.9319,28.9706,28.561,28.5842,22900.0
2012-10-04 10:00:00,36.96,37.27,36.96,37.14,31600.0,28.561,28.8005,28.561,28.7001,31600.0
2012-10-04 10:30:00,37.13,37.27,37.12,37.22,37000.0,28.6924,28.8005,28.6846,28.7619,37000.0
2012-10-04 11:00:00,37.27,37.36,37.15,37.32,33500.0,28.8005,28.8701,28.7078,28.8392,33500.0
2012-10-04 11:30:00,37.33,37.94,37.27,37.68,233500.0,28.8469,29.3183,28.8005,29.1174,233500.0
2012-10-04 12:00:00,37.7,37.94,37.52,37.83,34000.0,29.1328,29.3183,28.9937,29.2333,34000.0
2012-10-04 12:30:00,37.82,37.82,37.54,37.61,16500.0,29.2256,29.2256,29.0092,29.0633,16500.0
2012-10-04 13:00:00,37.6,37.88,37.6,37.87,13800.0,29.0556,29.2719,29.0556,29.2642,13800.0
2012-10-04 13:30:00,37.89,37.95,37.67,37.67,26900.0,29.2797,29.326,29.1096,29.1096,26900.0
2012-10-04 14:00:00,37.76,37.76,37.42,37.5,31900.0,29.1792,29.1792,28.9165,28.9783,31900.0
2012-10-04 14:30:00,37.54,37.7,37.36,37.42,24100.0,29.0092,29.1328,28.8701,28.9165,24100.0
2012-10-04 15:00:00,37.47,37.6,37.47,37.6,21200.0,28.9551,29.0556,28.9551,29.0556,21200.0
2012-10-04 15:30:00,37.6,37.82,37.55,37.79,95100.0,29.0556,29.2256,29.0169,29.2024,95100.0
2012-10-05 09:30:00,37.9,37.98,37.29,37.72,36400.0,29.3669,29.4288,28.8942,29.2274,36400.0
2012-10-05 10:00:00,37.77,37.94,37.63,37.89,34200.0,29.2661,29.3979,29.1576,29.3591,34200.0
2012-10-05 10:30:00,37.89,37.95,37.69,37.81,37900.0,29.3591,29.4056,29.2041,29.2971,37900.0
2012-10-05 11:00:00,37.85,37.85,37.58,37.67,18100.0,29.3281,29.3281,29.1189,29.1886,18100.0
2012-10-05 11:30:00,37.67,37.74,37.48,37.56,55300.0,29.1886,29.2429,29.0414,29.1034,55300.0
2012-10-05 12:00:00,37.53,37.54,37.34,37.42,26900.0,29.0802,29.0879,28.9329,28.9949,26900.0
2012-10-05 12:30:00,37.44,37.5,37.31,37.32,20900.0,29.0104,29.0569,28.9097,28.9174,20900.0
2012-10-05 13:00:00,37.3,37.34,37.1,37.11,36700.0,28.9019,28.9329,28.747,28.7547,36700.0
2012-10-05 13:30:00,37.13,37.26,37.13,37.19,16600.0,28.7702,28.871,28.7702,28.8167,16600.0
2012-10-05 14:00:00,37.2,37.22,37.07,37.17,25000.0,28.8245,28.84,28.7237,28.8012,25000.0
2012-10-05 14:30:00,37.14,37.17,36.89,36.93,34600.0,28.778,28.8012,28.5843,28.6153,34600.0
2012-10-05 15:00:00,36.92,36.93,36.8,36.85,34000.0,28.6075,28.6153,28.5145,28.5533,34000.0
2012-10-05 15:30:00,36.85,36.91,36.72,36.86,77800.0,28.5533,28.5998,28.4525,28.561,77800.0
2012-10-08 09:30:00,36.6,36.62,36.09,36.44,31500.0,28.3596,28.375,27.9644,28.2356,31500.0
2012-10-08 10:00:00,36.44,36.65,36.32,36.32,22100.0,28.2356,28.3983,28.1426,28.1426,22100.0
2012-10-08 10:30:00,36.33,36.69,36.32,36.48,18400.0,28.1503,28.4293,28.1426,28.2666,18400.0
2012-10-08 11:00:00,36.47,36.51,36.25,36.3,18900.0,28.2588,28.2898,28.0884,28.1271,18900.0
2012-10-08 11:30:00,36.3,36.31,36.2,36.28,16600.0,28.1271,28.1348,28.0496,28.1116,16600.0
2012-10-08 12:00:00,36.28,36.41,36.27,36.37,12200.0,28.1116,28.2123,28.1039,28.1813,12200.0
2012-10-08 12:30:00,36.4,36.43,36.3,36.31,8400.0,28.2046,28.2278,28.1271,28.1348,8400.0
2012-10-08 13:00:00,36.32,36.5,36.28,36.49,20700.0,28.1426,28.2821,28.1116,28.2743,20700.0
2012-10-08 13:30:00,36.48,36.56,36.38,36.4,14100.0,28.2666,28.3286,28.1891,28.2046,14100.0
2012-10-08 14:00:00,36.42,36.43,36.29,36.3,11300.0,28.2201,28.2278,28.1193,28.1271,11300.0
2012-10-08 14:30:00,36.33,36.44,36.26,36.44,62000.0,28.1503,28.2356,28.0961,28.2356,62000.0
2012-10-08 15:00:00,36.45,36.59,36.44,36.47,15900.0,28.2433,28.3518,28.2356,28.2588,15900.0
2012-10-08 15:30:00,36.48,36.5,36.4,36.41,33200.0,28.2666,28.2821,28.2046,28.2123,33200.0
2012-10-09 09:30:00,36.44,36.44,36.0,36.11,15100.0,28.2356,28.2356,27.8946,27.9799,15100.0
2012-10-09 10:00:00,36.06,36.36,36.04,36.18,45100.0,27.9411,28.1736,27.9256,28.0341,45100.0
2012-10-09 10:30:00,36.15,36.24,35.81,35.83,66800.0,28.0109,28.0806,27.7474,27.7629,66800.0
2012-10-09 11:00:00,35.83,35.9,35.76,35.82,35500.0,27.7629,27.8172,27.7087,27.7552,35500.0
2012-10-09 11:30:00,35.83,35.91,35.82,35.86,24700.0,27.7629,27.8249,27.7552,27.7862,24700.0
2012-10-09 12:00:00,35.85,35.99,35.84,35.89,14200.0,27.7784,27.8869,27.7707,27.8094,14200.0
2012-10-09 12:30:00,35.88,35.93,35.81,35.81,16100.0,27.8017,27.8404,27.7474,27.7474,16100.0
2012-10-09 13:00:00,35.81,35.85,35.77,35.82,13000.0,27.7474,27.7784,27.7164,27.7552,13000.0
2012-10-09 13:30:00,35.82,35.89,35.75,35.79,15000.0,27.7552,27.8094,27.7009,27.7319,15000.0
2012-10-09 14:00:00,35.8,35.85,35.76,35.82,17700.0,27.7397,27.7784,27.7087,27.7552,17700.0
2012-10-09 14:30:00,35.84,35.89,35.72,35.89,9700.0,27.7707,27.8094,27.6777,27.8094,9700.0
2012-10-09 15:00:00,35.91,35.94,35.65,35.67,22300.0,27.8249,27.8481,27.6234,27.6389,22300.0
2012-10-09 15:30:00,35.68,35.76,35.62,35.76,53200.0,27.6467,27.7087,27.6002,27.7087,53200.0
2012-10-10 09:30:00,35.87,35.95,35.54,35.86,16000.0,27.7939,27.8559,27.5382,27.7862,16000.0
2012-10-10 10:00:00,35.94,36.0,35.79,35.91,15900.0,27.8481,27.8946,27.7319,27.8249,15900.0
2012-10-10 10:30:00,35.94,35.96,35.64,35.66,17700.0,27.8481,27.8636,27.6157,27.6312,17700.0
2012-10-10 11:00:00,35.68,35.68,35.32,35.36,34100.0,27.6467,27.6467,27.3677,27.3987,34100.0
2012-10-10 11:30:00,35.36,35.43,35.22,35.26,28500.0,27.3987,27.453,27.2903,27.3213,28500.0
2012-10-10 12:00:00,35.27,35.34,35.25,35.28,10800.0,27.329,27.3832,27.3135,27.3367,10800.0
2012-10-10 12:30:00,35.29,35.29,34.93,34.96,35600.0,27.3445,27.3445,27.0656,27.0888,35600.0
2012-10-10 13:00:00,34.94,35.08,34.93,35.05,34900.0,27.0733,27.1818,27.0656,27.1585,34900.0
2012-10-10 13:30:00,35.09,35.13,35.02,35.04,8300.0,27.1895,27.2205,27.1353,27.1508,8300.0
2012-10-10 14:00:00,35.05,35.32,35.02,35.07,32400.0,27.1585,27.3677,27.1353,27.174,32400.0
2012-10-10 14:30:00,35.04,35.1,35.0,35.06,13600.0,27.1508,27.1973,27.1198,27.1663,13600.0
2012-10-10 15:00:00,35.06,35.24,35.02,35.08,36700.0,27.1663,27.3058,27.1353,27.1818,36700.0
2012-10-10 15:30:00,35.08,35.19,35.03,35.17,63400.0,27.1818,27.267,27.143,27.2515,63400.0
2012-10-11 09:30:00,35.34,35.48,35.16,35.29,18600.0,27.3832,27.4917,27.2438,27.3445,18600.0
2012-10-11 10:00:00,35.33,35.58,35.28,35.4,28000.0,27.3755,27.5692,27.3367,27.4297,28000.0
2012-10-11 10:30:00,35.4,35.74,35.38,35.6,39600.0,27.4297,27.6932,27.4142,27.5847,39600.0
2012-10-11 11:00:00,35.6,35.63,35.28,35.37,13000.0,27.5847,27.6079,27.3367,27.4065,13000.0
2012-10-11 11:30:00,35.37,35.38,35.09,35.14,20100.0,27.4065,27.4142,27.1895,27.2283,20100.0
2012-10-11 12:00:00,35.17,35.4,35.17,35.37,33300.0,27.2515,27.4297,27.2515,27.4065,33300.0
2012-10-11 12:30:00,35.39,35.65,35.39,35.4,10800.0,27.422,27.6234,27.422,27.4297,10800.0
2012-10-11 13:00:00,35.41,35.49,35.28,35.31,10300.0,27.4375,27.4995,27.3367,27.36,10300.0
2012-10-11 13:30:00,35.3,35.3,35.03,35.06,16700.0,27.3522,27.3522,27.143,27.1663,16700.0
2012-10-11 14:00:00,35.06,35.31,35.06,35.31,11800.0,27.1663,27.36,27.1663,27.36,11800.0
2012-10-11 14:30:00,35.31,35.31,35.13,35.19,12900.0,27.36,27.36,27.2205,27.267,12900.0
2012-10-11 15:00:00,35.19,35.27,35.13,35.25,16900.0,27.267,27.329,27.2205,27.3135,16900.0
2012-10-11 15:30:00,35.24,35.3,35.01,35.15,71700.0,27.3058,27.3522,27.1275,27.236,71700.0
2012-10-12 09:30:00,35.11,35.42,35.11,35.42,20100.0,27.205,27.4452,27.205,27.4452,20100.0
2012-10-12 10:00:00,35.42,35.5,35.18,35.24,30600.0,27.4452,27.5072,27.2593,27.3058,30600.0
2012-10-12 10:30:00,35.24,35.26,35.03,35.05,21400.0,27.3058,27.3213,27.143,27.1585,21400.0
2012-10-12 11:00:00,35.06,35.07,34.87,34.87,20000.0,27.1663,27.174,27.0191,27.0191,20000.0
2012-10-12 11:30:00,34.87,34.87,34.6,34.73,26900.0,27.0191,27.0191,26.8098,26.9106,26900.0
2012-10-12 12:00:00,34.77,34.83,34.74,34.75,42300.0,26.9416,26.9881,26.9183,26.9261,42300.0
2012-10-12 12:30:00,34.76,34.77,34.62,34.76,31200.0,26.9338,26.9416,26.8253,26.9338,31200.0
2012-10-12 13:00:00,34.76,34.76,34.66,34.69,8900.0,26.9338,26.9338,26.8563,26.8796,8900.0
2012-10-12 13:30:00,34.68,34.78,34.67,34.75,6000.0,26.8718,26.9493,26.8641,26.9261,6000.0
2012-10-12 14:00:00,34.76,34.79,34.72,34.79,10900.0,26.9338,26.9571,26.9028,26.9571,10900.0
2012-10-12 14:30:00,34.82,34.87,34.76,34.87,12900.0,26.9803,27.0191,26.9338,27.0191,12900.0
2012-10-12 15:00:00,34.87,34.89,34.74,34.75,20200.0,27.0191,27.0346,26.9183,26.9261,20200.0
2012-10-12 15:30:00,34.75,34.82,34.66,34.78,51300.0,26.9261,26.9803,26.8563,26.9493,51300.0
2012-10-15 09:30:00,34.87,35.29,34.84,35.18,21100.0,27.0191,27.3445,26.9958,27.2593,21100.0
2012-10-15 10:00:00,35.16,35.32,35.1,35.14,16100.0,27.2438,27.3677,27.1973,27.2283,16100.0
2012-10-15 10:30:00,35.14,35.2,35.06,35.13,12600.0,27.2283,27.2748,27.1663,27.2205,12600.0
2012-10-15 11:00:00,35.15,35.35,35.15,35.23,21400.0,27.236,27.391,27.236,27.298,21400.0
2012-10-15 11:30:00,35.19,35.42,35.15,35.29,16600.0,27.267,27.4452,27.236,27.3445,16600.0
2012-10-15 12:00:00,35.33,35.44,35.25,35.37,13700.0,27.3755,27.4607,27.3135,27.4065,13700.0
2012-10-15 12:30:00,35.39,35.47,35.21,35.25,15100.0,27.422,27.484,27.2825,27.3135,15100.0
2012-10-15 13:00:00,35.28,35.41,35.25,35.31,34000.0,27.3367,27.4375,27.3135,27.36,34000.0
2012-10-15 13:30:00,35.32,35.44,35.32,35.38,9400.0,27.3677,27.4607,27.3677,27.4142,9400.0
2012-10-15 14:00:00,35.37,35.44,35.31,35.35,11300.0,27.4065,27.4607,27.36,27.391,11300.0
2012-10-15 14:30:00,35.31,35.46,35.23,35.38,24100.0,27.36,27.4762,27.298,27.4142,24100.0
2012-10-15 15:00:00,35.39,35.62,35.33,35.51,44600.0,27.422,27.6002,27.3755,27.515,44600.0
2012-10-15 15:30:00,35.52,35.71,35.51,35.7,88900.0,27.5227,27.6699,27.515,27.6622,88900.0
2012-10-16 09:30:00,35.79,36.29,35.75,36.1,26100.0,27.7319,28.1193,27.7009,27.9721,26100.0
2012-10-16 10:00:00,36.11,36.21,35.95,36.09,24100.0,27.9799,28.0574,27.8559,27.9644,24100.0
2012-10-16 10:30:00,36.11,36.17,35.88,36.03,14300.0,27.9799,28.0264,27.8017,27.9179,14300.0
2012-10-16 11:00:00,36.02,36.07,35.89,36.04,11000.0,27.9101,27.9489,27.8094,27.9256,11000.0
2012-10-16 11:30:00,36.05,36.18,36.03,36.11,12200.0,27.9334,28.0341,27.9179,27.9799,12200.0
2012-10-16 12:00:00,36.08,36.12,35.99,36.01,15300.0,27.9566,27.9876,27.8869,27.9024,15300.0
2012-10-16 12:30:00,36.03,36.08,35.9,35.91,14100.0,27.9179,27.9566,27.8172,27.8249,14100.0
2012-10-16 13:00:00,35.92,35.92,35.81,35.81,22400.0,27.8327,27.8327,27.7474,27.7474,22400.0
2012-10-16 13:30:00,35.83,35.98,35.82,35.92,10000.0,27.7629,27.8791,27.7552,27.8327,10000.0
2012-10-16 14:00:00,35.92,35.93,35.79,35.9,13100.0,27.8327,27.8404,27.7319,27.8172,13100.0
2012-10-16 14:30:00,35.87,35.9,35.75,35.79,75500.0,27.7939,27.8172,27.7009,27.7319,75500.0
2012-10-16 15:00:00,35.78,35.82,35.7,35.82,15600.0,27.7242,27.7552,27.6622,27.7552,15600.0
2012-10-16 15:30:00,35.83,35.97,35.8,35.91,57600.0,27.7629,27.8714,27.7397,27.8249,57600.0
2012-10-17 09:30:00,35.88,35.88,35.51,35.82,21300.0,27.8017,27.8017,27.515,27.7552,21300.0
2012-10-17 10:00:00,35.82,36.18,35.82,35.98,16900.0,27.7552,28.0341,27.7552,27.8791,16900.0
2012-10-17 10:30:00,35.98,36.07,35.91,36.0,17100.0,27.8791,27.9489,27.8249,27.8946,17100.0
2012-10-17 11:00:00,35.98,35.98,35.8,35.88,8300.0,27.8791,27.8791,27.7397,27.8017,8300.0
2012-10-17 11:30:00,35.88,36.08,35.88,35.98,8100.0,27.8017,27.9566,27.8017,27.8791,8100.0
2012-10-17 12:00:00,35.99,36.2,35.88,36.07,30800.0,27.8869,28.0496,27.8017,27.9489,30800.0
2012-10-17 12:30:00,36.07,36.19,36.03,36.18,15900.0,27.9489,28.0419,27.9179,28.0341,15900.0
2012-10-17 13:00:00,36.18,36.18,35.97,36.02,13000.0,28.0341,28.0341,27.8714,27.9101,13000.0
2012-10-17 13:30:00,36.05,36.06,35.88,35.93,14800.0,27.9334,27.9411,27.8017,27.8404,14800.0
2012-10-17 14:00:00,35.95,36.05,35.95,36.0,25000.0,27.8559,27.9334,27.8559,27.8946,25000.0
2012-10-17 14:30:00,36.01,36.06,36.0,36.03,12000.0,27.9024,27.9411,27.8946,27.9179,12000.0
2012-10-17 15:00:00,36.05,36.07,35.95,36.0,28400.0,27.9334,27.9489,27.8559,27.8946,28400.0
2012-10-17 15:30:00,35.99,36.09,35.99,36.04,58200.0,27.8869,27.9644,27.8869,27.9256,58200.0
2012-10-18 09:30:00,36.08,36.5,36.05,36.5,24500.0,27.9566,28.2821,27.9334,28.2821,24500.0
2012-10-18 10:00:00,36.45,36.48,35.91,35.91,21600.0,28.2433,28.2666,27.8249,27.8249,21600.0
2012-10-18 10:30:00,36.03,36.13,35.93,36.08,10800.0,27.9179,27.9954,27.8404,27.9566,10800.0
2012-10-18 11:00:00,36.1,36.27,36.0,36.09,23000.0,27.9721,28.1039,27.8946,27.9644,23000.0
2012-10-18 11:30:00,36.08,36.12,35.98,36.08,9200.0,27.9566,27.9876,27.8791,27.9566,9200.0
2012-10-18 12:00:00,36.09,36.18,35.96,36.0,7400.0,27.9644,28.0341,27.8636,27.8946,7400.0
2012-10-18 12:30:00,35.96,35.97,35.71,35.71,10800.0,27.8636,27.8714,27.6699,27.6699,10800.0
2012-10-18 13:00:00,35.72,35.87,35.6,35.85,21300.0,27.6777,27.7939,27.5847,27.7784,21300.0
2012-10-18 13:30:00,35.85,35.94,35.71,35.72,10600.0,27.7784,27.8481,27.6699,27.6777,10600.0
2012-10-18 14:00:00,35.7,35.92,35.68,35.83,10100.0,27.6622,27.8327,27.6467,27.7629,10100.0
2012-10-18 14:30:00,35.83,35.83,35.59,35.64,20500.0,27.7629,27.7629,27.577,27.6157,20500.0
2012-10-18 15:00:00,35.63,35.65,35.53,35.61,20300.0,27.6079,27.6234,27.5305,27.5924,20300.0
2012-10-18 15:30:00,35.61,35.64,35.56,35.59,58500.0,27.5924,27.6157,27.5537,27.577,58500.0
2012-10-19 09:30:00,35.46,35.7,35.23,35.55,52300.0,27.4762,27.6622,27.298,27.546,52300.0
2012-10-19 10:00:00,35.5,35.5,35.02,35.22,21900.0,27.5072,27.5072,27.1353,27.2903,21900.0
2012-10-19 10:30:00,35.19,35.19,34.99,35.01,12400.0,27.267,27.267,27.112,27.1275,12400.0
2012-10-19 11:00:00,35.02,35.02,34.7,34.76,20600.0,27.1353,27.1353,26.8873,26.9338,20600.0
2012-10-19 11:30:00,34.78,34.89,34.55,34.71,27700.0,26.9493,27.0346,26.7711,26.8951,27700.0
2012-10-19 12:00:00,34.68,34.68,34.41,34.42,32700.0,26.8718,26.8718,26.6626,26.6704,32700.0
2012-10-19 12:30:00,34.4,34.63,34.4,34.42,14200.0,26.6549,26.8331,26.6549,26.6704,14200.0
2012-10-19 13:00:00,34.42,34.64,34.39,34.56,32700.0,26.6704,26.8408,26.6471,26.7789,32700.0
2012-10-19 13:30:00,34.53,34.53,33.91,34.21,58400.0,26.7556,26.7556,26.2752,26.5077,58400.0
2012-10-19 14:00:00,34.22,34.45,34.03,34.27,69900.0,26.5154,26.6936,26.3682,26.5541,69900.0
2012-10-19 14:30:00,34.28,34.4,34.19,34.38,24800.0,26.5619,26.6549,26.4922,26.6394,24800.0
2012-10-19 15:00:00,34.32,34.47,34.25,34.38,38000.0,26.5929,26.7091,26.5387,26.6394,38000.0
2012-10-19 15:30:00,34.39,34.44,34.3,34.4,109900.0,26.6471,26.6859,26.5774,26.6549,109900.0
2012-10-22 09:30:00,34.39,34.99,34.39,34.99,18400.0,26.6471,27.112,26.6471,27.112,18400.0
2012-10-22 10:00:00,34.95,34.99,34.69,34.83,19400.0,27.081,27.112,26.8796,26.9881,19400.0
2012-10-22 10:30:00,34.8,34.98,34.76,34.95,11400.0,26.9648,27.1043,26.9338,27.081,11400.0
2012-10-22 11:00:00,34.97,35.0,34.76,34.82,14800.0,27.0965,27.1198,26.9338,26.9803,14800.0
2012-10-22 11:30:00,34.81,34.92,34.79,34.87,19700.0,26.9726,27.0578,26.9571,27.0191,19700.0
2012-10-22 12:00:00,34.87,34.93,34.84,34.9,7300.0,27.0191,27.0656,26.9958,27.0423,7300.0
2012-10-22 12:30:00,34.88,34.89,34.79,34.79,6600.0,27.0268,27.0346,26.9571,26.9571,6600.0
2012-10-22 13:00:00,34.81,34.81,34.58,34.58,7200.0,26.9726,26.9726,26.7944,26.7944,7200.0
2012-10-22 13:30:00,34.58,34.67,34.47,34.49,8900.0,26.7944,26.8641,26.7091,26.7246,8900.0
2012-10-22 14:00:00,34.55,34.73,34.44,34.65,17300.0,26.7711,26.9106,26.6859,26.8486,17300.0
2012-10-22 14:30:00,34.66,34.73,34.62,34.69,9900.0,26.8563,26.9106,26.8253,26.8796,9900.0
2012-10-22 15:00:00,34.74,34.85,34.66,34.73,21300.0,26.9183,27.0036,26.8563,26.9106,21300.0
2012-10-22 15:30:00,34.72,34.93,34.68,34.93,42900.0,26.9028,27.0656,26.8718,27.0656,42900.0
2012-10-23 09:30:00,34.53,34.8,34.25,34.67,27100.0,26.7556,26.9648,26.5387,26.8641,27100.0
2012-10-23 10:00:00,34.63,34.8,34.51,34.62,20600.0,26.8331,26.9648,26.7401,26.8253,20600.0
2012-10-23 10:30:00,34.64,34.85,34.58,34.8,11600.0,26.8408,27.0036,26.7944,26.9648,11600.0
2012-10-23 11:00:00,34.84,34.93,34.83,34.86,12600.0,26.9958,27.0656,26.9881,27.0113,12600.0
2012-10-23 11:30:00,34.88,34.88,34.71,34.85,8500.0,27.0268,27.0268,26.8951,27.0036,8500.0
2012-10-23 12:00:00,34.86,34.92,34.75,34.9,15500.0,27.0113,27.0578,26.9261,27.0423,15500.0
2012-10-23 12:30:00,34.84,35.29,34.84,35.18,13400.0,26.9958,27.3445,26.9958,27.2593,13400.0
2012-10-23 13:00:00,35.23,35.5,35.04,35.1,30600.0,27.298,27.5072,27.1508,27.1973,30600.0
2012-10-23 13:30:00,35.14,35.18,34.87,34.98,12900.0,27.2283,27.2593,27.0191,27.1043,12900.0
2012-10-23 14:00:00,34.95,35.02,34.85,34.96,14600.0,27.081,27.1353,27.0036,27.0888,14600.0
2012-10-23 14:30:00,34.99,35.17,34.9,34.97,18700.0,27.112,27.2515,27.0423,27.0965,18700.0
2012-10-23 15:00:00,34.95,35.06,34.86,34.86,24500.0,27.081,27.1663,27.0113,27.0113,24500.0
2012-10-23 15:30:00,34.88,34.97,34.75,34.93,66600.0,27.0268,27.0965,26.9261,27.0656,66600.0
2012-10-24 09:30:00,34.97,35.23,34.89,35.06,29700.0,27.0965,27.298,27.0346,27.1663,29700.0
2012-10-24 10:00:00,35.07,35.35,34.77,34.96,24700.0,27.174,27.391,26.9416,27.0888,24700.0
2012-10-24 10:30:00,34.97,35.18,34.95,35.05,13300.0,27.0965,27.2593,27.081,27.1585,13300.0
2012-10-24 11:00:00,35.07,35.13,34.64,34.7,14900.0,27.174,27.2205,26.8408,26.8873,14900.0
2012-10-24 11:30:00,34.69,34.85,34.64,34.68,8400.0,26.8796,27.0036,26.8408,26.8718,8400.0
2012-10-24 12:00:00,34.68,34.82,34.54,34.8,17500.0,26.8718,26.9803,26.7634,26.9648,17500.0
2012-10-24 12:30:00,34.75,34.99,34.75,34.94,10400.0,26.9261,27.112,26.9261,27.0733,10400.0
2012-10-24 13:00:00,34.95,34.99,34.74,34.74,13700.0,27.081,27.112,26.9183,26.9183,13700.0
2012-10-24 13:30:00,34.77,34.78,34.66,34.72,12700.0,26.9416,26.9493,26.8563,26.9028,12700.0
2012-10-24 14:00:00,34.73,35.0,34.7,34.9,24300.0,26.9106,27.1198,26.8873,27.0423,24300.0
2012-10-24 14:30:00,34.9,35.13,34.84,34.99,26500.0,27.0423,27.2205,26.9958,27.112,26500.0
2012-10-24 15:00:00,34.98,35.12,34.86,35.1,45900.0,27.1043,27.2128,27.0113,27.1973,45900.0
2012-10-24 15:30:00,35.1,35.25,35.0,35.22,93500.0,27.1973,27.3135,27.1198,27.2903,93500.0
2012-10-25 09:30:00,35.0,35.37,33.58,33.83,178300.0,27.1198,27.4065,26.0195,26.2132,178300.0
2012-10-25 10:00:00,33.83,34.09,33.48,33.68,125000.0,26.2132,26.4147,25.942,26.097,125000.0
2012-10-25 10:30:00,33.69,33.79,33.06,33.14,124200.0,26.1047,26.1822,25.6166,25.6786,124200.0
2012-10-25 11:00:00,33.16,33.41,33.13,33.27,86800.0,25.6941,25.8878,25.6708,25.7793,86800.0
2012-10-25 11:30:00,33.25,33.47,33.16,33.42,48700.0,25.7638,25.9343,25.6941,25.8955,48700.0
2012-10-25 12:00:00,33.39,33.43,33.18,33.29,35000.0,25.8723,25.9033,25.7096,25.7948,35000.0
2012-10-25 12:30:00,33.29,33.63,33.18,33.63,34500.0,25.7948,26.0582,25.7096,26.0582,34500.0
2012-10-25 13:00:00,33.64,33.76,33.54,33.74,30800.0,26.066,26.159,25.9885,26.1435,30800.0
2012-10-25 13:30:00,33.75,33.78,33.58,33.77,27900.0,26.1512,26.1745,26.0195,26.1667,27900.0
2012-10-25 14:00:00,33.75,33.88,33.69,33.73,29400.0,26.1512,26.252,26.1047,26.1357,29400.0
2012-10-25 14:30:00,33.75,33.85,33.65,33.69,39200.0,26.1512,26.2287,26.0737,26.1047,39200.0
2012-10-25 15:00:00,33.69,33.84,33.66,33.79,41800.0,26.1047,26.221,26.0815,26.1822,41800.0
2012-10-25 15:30:00,33.76,34.09,33.56,34.05,146000.0,26.159,26.4147,26.004,26.3837,146000.0
2012-10-26 09:30:00,33.98,35.99,33.98,35.78,101700.0,26.3294,27.8869,26.3294,27.7242,101700.0
2012-10-26 10:00:00,35.73,36.38,35.68,36.29,97800.0,27.6854,28.1891,27.6467,28.1193,97800.0
2012-10-26 10:30:00,36.31,36.4,35.87,35.87,77400.0,28.1348,28.2046,27.7939,27.7939,77400.0
2012-10-26 11:00:00,35.9,36.25,35.83,36.22,54900.0,27.8172,28.0884,27.7629,28.0651,54900.0
2012-10-26 11:30:00,36.25,36.4,36.11,36.28,42700.0,28.0884,28.2046,27.9799,28.1116,42700.0
2012-10-26 12:00:00,36.26,36.32,36.06,36.11,36000.0,28.0961,28.1426,27.9411,27.9799,36000.0
2012-10-26 12:30:00,36.09,36.1,35.83,35.93,33100.0,27.9644,27.9721,27.7629,27.8404,33100.0
2012-10-26 13:00:00,35.88,36.06,35.8,36.03,41400.0,27.8017,27.9411,27.7397,27.9179,41400.0
2012-10-26 13:30:00,36.02,36.31,36.0,36.06,33900.0,27.9101,28.1348,27.8946,27.9411,33900.0
2012-10-26 14:00:00,36.06,36.15,35.82,35.82,62700.0,27.9411,28.0109,27.7552,27.7552,62700.0
2012-10-26 14:30:00,35.84,36.09,35.84,36.0,31500.0,27.7707,27.9644,27.7707,27.8946,31500.0
2012-10-26 15:00:00,35.99,36.1,35.92,36.07,59900.0,27.8869,27.9721,27.8327,27.9489,59900.0
2012-10-26 15:30:00,36.06,36.11,35.93,36.01,170700.0,27.9411,27.9799,27.8404,27.9024,170700.0
2012-10-31 09:30:00,35.73,36.0,35.31,35.49,53800.0,27.6854,27.8946,27.36,27.4995,53800.0
2012-10-31 10:00:00,35.43,35.9,35.42,35.71,91600.0,27.453,27.8172,27.4452,27.6699,91600.0
2012-10-31 10:30:00,35.72,35.97,35.7,35.89,59400.0,27.6777,27.8714,27.6622,27.8094,59400.0
2012-10-31 11:00:00,35.95,36.18,35.82,36.16,62200.0,27.8559,28.0341,27.7552,28.0186,62200.0
2012-10-31 11:30:00,36.18,36.73,36.18,36.67,52500.0,28.0341,28.4603,28.0341,28.4138,52500.0
2012-10-31 12:00:00,36.62,36.94,36.48,36.8,46700.0,28.375,28.623,28.2666,28.5145,46700.0
2012-10-31 12:30:00,36.77,36.97,36.73,36.97,49800.0,28.4913,28.6462,28.4603,28.6462,49800.0
2012-10-31 13:00:00,36.93,37.08,36.9,37.0,55500.0,28.6153,28.7315,28.592,28.6695,55500.0
2012-10-31 13:30:00,37.04,37.43,36.99,37.41,49400.0,28.7005,29.0027,28.6617,28.9872,49400.0
2012-10-31 14:00:00,37.42,37.74,37.37,37.71,50600.0,28.9949,29.2429,28.9562,29.2196,50600.0
2012-10-31 14:30:00,37.71,37.93,37.68,37.83,61900.0,29.2196,29.3901,29.1964,29.3126,61900.0
2012-10-31 15:00:00,37.83,37.99,37.79,37.97,59400.0,29.3126,29.4366,29.2816,29.4211,59400.0
2012-10-31 15:30:00,37.97,38.28,37.88,38.09,272900.0,29.4211,29.6613,29.3514,29.5141,272900.0
2012-11-01 09:30:00,38.24,39.14,38.16,39.0,113400.0,29.6303,30.3277,29.5683,30.2192,113400.0
2012-11-01 10:00:00,39.03,39.85,39.02,39.62,145400.0,30.2424,30.8778,30.2347,30.6996,145400.0
2012-11-01 10:30:00,39.62,40.18,39.62,40.16,185200.0,30.6996,31.1335,30.6996,31.118,185200.0
2012-11-01 11:00:00,40.16,40.6,40.1,40.47,138100.0,31.118,31.459,31.0715,31.3582,138100.0
2012-11-01 11:30:00,40.46,40.72,40.44,40.67,108800.0,31.3505,31.5519,31.335,31.5132,108800.0
2012-11-01 12:00:00,40.67,40.89,40.62,40.67,80300.0,31.5132,31.6837,31.4745,31.5132,80300.0
2012-11-01 12:30:00,40.66,40.78,40.33,40.47,53700.0,31.5054,31.5984,31.2497,31.3582,53700.0
2012-11-01 13:00:00,40.51,40.51,40.14,40.44,60600.0,31.3892,31.3892,31.1025,31.335,60600.0
2012-11-01 13:30:00,40.41,40.52,40.33,40.51,45500.0,31.3117,31.397,31.2497,31.3892,45500.0
2012-11-01 14:00:00,40.5,40.75,40.48,40.71,32100.0,31.3815,31.5752,31.366,31.5442,32100.0
2012-11-01 14:30:00,40.72,40.72,40.43,40.56,49900.0,31.5519,31.5519,31.3272,31.428,49900.0
2012-11-01 15:00:00,40.56,40.67,40.48,40.65,45500.0,31.428,31.5132,31.366,31.4977,45500.0
2012-11-01 15:30:00,40.64,40.82,40.49,40.68,170100.0,31.49,31.6294,31.3737,31.5209,170100.0
2012-11-02 09:30:00,40.78,40.98,40.46,40.5,69000.0,31.5984,31.7534,31.3505,31.3815,69000.0
2012-11-02 10:00:00,40.57,40.68,40.32,40.49,39000.0,31.4357,31.5209,31.242,31.3737,39000.0
2012-11-02 10:30:00,40.48,40.49,40.05,40.22,49600.0,31.366,31.3737,31.0328,31.1645,49600.0
2012-11-02 11:00:00,40.19,40.45,40.18,40.44,33300.0,31.1413,31.3427,31.1335,31.335,33300.0
2012-11-02 11:30:00,40.41,40.5,40.19,40.33,29800.0,31.3117,31.3815,31.1413,31.2497,29800.0
2012-11-02 12:00:00,40.31,40.5,40.27,40.49,16300.0,31.2342,31.3815,31.2033,31.3737,16300.0
2012-11-02 12:30:00,40.46,40.74,40.44,40.57,30800.0,31.3505,31.5674,31.335,31.4357,30800.0
2012-11-02 13:00:00,40.57,40.77,40.57,40.61,37500.0,31.4357,31.5907,31.4357,31.4667,37500.0
2012-11-02 13:30:00,40.61,40.66,40.49,40.54,23200.0,31.4667,31.5054,31.3737,31.4125,23200.0
2012-11-02 14:00:00,40.56,40.57,40.45,40.54,14800.0,31.428,31.4357,31.3427,31.4125,14800.0
2012-11-02 14:30:00,40.55,40.59,40.48,40.57,39100.0,31.4202,31.4512,31.366,31.4357,39100.0
2012-11-02 15:00:00,40.56,40.58,40.42,40.48,45000.0,31.428,31.4435,31.3195,31.366,45000.0
2012-11-02 15:30:00,40.46,40.56,40.44,40.46,121500.0,31.3505,31.428,31.335,31.3505,121500.0
2012-11-05 09:30:00,40.4,40.42,39.55,40.19,74200.0,31.304,31.3195,30.6454,31.1413,74200.0
2012-11-05 10:00:00,40.19,40.89,40.16,40.78,30600.0,31.1413,31.6837,31.118,31.5984,30600.0
2012-11-05 10:30:00,40.85,41.13,40.83,41.0,46300.0,31.6527,31.8696,31.6372,31.7689,46300.0
2012-11-05 11:00:00,40.98,41.48,40.96,41.47,53400.0,31.7534,32.1408,31.7379,32.1331,53400.0
2012-11-05 11:30:00,41.47,41.7,40.94,41.23,49300.0,32.1331,32.3113,31.7224,31.9471,49300.0
2012-11-05 12:00:00,41.28,41.38,41.15,41.27,18400.0,31.9859,32.0633,31.8851,31.9781,18400.0
2012-11-05 12:30:00,41.23,41.48,41.17,41.43,18800.0,31.9471,32.1408,31.9006,32.1021,18800.0
2012-11-05 13:00:00,41.42,41.8,41.39,41.73,26800.0,32.0943,32.3888,32.0711,32.3345,26800.0
2012-11-05 13:30:00,41.74,41.74,41.48,41.51,22900.0,32.3423,32.3423,32.1408,32.1641,22900.0
2012-11-05 14:00:00,41.51,41.68,41.11,41.53,57400.0,32.1641,32.2958,31.8541,32.1796,57400.0
2012-11-05 14:30:00,41.53,41.74,41.53,41.66,44900.0,32.1796,32.3423,32.1796,32.2803,44900.0
2012-11-05 15:00:00,41.65,41.72,41.53,41.58,25000.0,32.2725,32.3268,32.1796,32.2183,25000.0
2012-11-05 15:30:00,41.57,41.77,41.53,41.75,83400.0,32.2106,32.3655,32.1796,32.35,83400.0
2012-11-06 09:30:00,41.65,42.63,41.65,42.58,73100.0,32.2725,33.0319,32.2725,32.9932,73100.0
2012-11-06 10:00:00,42.62,42.64,42.44,42.46,75300.0,33.0242,33.0397,32.8847,32.9002,75300.0
2012-11-06 10:30:00,42.48,43.09,42.46,42.86,82000.0,32.9157,33.3883,32.9002,33.2101,82000.0
2012-11-06 11:00:00,42.85,43.03,42.63,42.63,61300.0,33.2024,33.3418,33.0319,33.0319,61300.0
2012-11-06 11:30:00,42.63,42.77,42.49,42.55,49200.0,33.0319,33.1404,32.9234,32.9699,49200.0
2012-11-06 12:00:00,42.54,42.75,42.54,42.74,35700.0,32.9622,33.1249,32.9622,33.1171,35700.0
2012-11-06 12:30:00,42.75,42.95,42.74,42.8,43100.0,33.1249,33.2799,33.1171,33.1636,43100.0
2012-11-06 13:00:00,42.79,42.99,42.73,42.78,40100.0,33.1559,33.3109,33.1094,33.1481,40100.0
2012-11-06 13:30:00,42.78,42.87,42.7,42.7,30100.0,33.1481,33.2179,33.0861,33.0861,30100.0
2012-11-06 14:00:00,42.71,42.96,42.71,42.81,55800.0,33.0939,33.2876,33.0939,33.1714,55800.0
2012-11-06 14:30:00,42.83,42.95,42.63,42.69,44800.0,33.1869,33.2799,33.0319,33.0784,44800.0
2012-11-06 15:00:00,42.65,42.8,42.65,42.76,42400.0,33.0474,33.1636,33.0474,33.1326,42400.0
2012-11-06 15:30:00,42.75,42.81,42.63,42.71,78400.0,33.1249,33.1714,33.0319,33.0939,78400.0
2012-11-07 09:30:00,42.1,42.43,41.36,42.43,72700.0,32.6212,32.8769,32.0478,32.8769,72700.0
2012-11-07 10:00:00,42.36,42.41,41.74,41.79,48800.0,32.8227,32.8614,32.3423,32.381,48800.0
2012-11-07 10:30:00,41.76,41.97,41.42,41.42,41300.0,32.3578,32.5205,32.0943,32.0943,41300.0
2012-11-07 11:00:00,41.42,41.69,40.9,41.02,52400.0,32.0943,32.3035,31.6914,31.7844,52400.0
2012-11-07 11:30:00,41.01,41.07,40.83,40.88,92500.0,31.7766,31.8231,31.6372,31.6759,92500.0
2012-11-07 12:00:00,40.84,41.1,40.84,40.97,67500.0,31.6449,31.8464,31.6449,31.7457,67500.0
2012-11-07 12:30:00,40.95,41.05,40.92,40.98,23000.0,31.7302,31.8076,31.7069,31.7534,23000.0
2012-11-07 13:00:00,40.98,41.42,40.98,41.33,59800.0,31.7534,32.0943,31.7534,32.0246,59800.0
2012-11-07 13:30:00,41.35,41.6,41.35,41.53,26700.0,32.0401,32.2338,32.0401,32.1796,26700.0
2012-11-07 14:00:00,41.51,41.58,41.45,41.48,22100.0,32.1641,32.2183,32.1176,32.1408,22100.0
2012-11-07 14:30:00,41.49,41.56,41.32,41.52,27100.0,32.1486,32.2028,32.0168,32.1718,27100.0
2012-11-07 15:00:00,41.51,41.73,41.41,41.73,38800.0,32.1641,32.3345,32.0866,32.3345,38800.0
2012-11-07 15:30:00,41.71,41.78,41.46,41.46,70500.0,32.319,32.3733,32.1253,32.1253,70500.0
2012-11-08 09:30:00,41.54,42.55,41.3,41.99,118900.0,32.1873,32.9699,32.0014,32.536,118900.0
2012-11-08 10:00:00,42.07,42.16,41.8,41.84,28900.0,32.598,32.6677,32.3888,32.4198,28900.0
2012-11-08 10:30:00,41.92,41.99,41.61,41.85,40100.0,32.4818,32.536,32.2416,32.4275,40100.0
2012-11-08 11:00:00,41.92,41.99,41.32,41.48,37100.0,32.4818,32.536,32.0168,32.1408,37100.0
2012-11-08 11:30:00,41.43,41.49,41.06,41.15,30000.0,32.1021,32.1486,31.8154,31.8851,30000.0
2012-11-08 12:00:00,41.11,41.16,41.0,41.11,27200.0,31.8541,31.8929,31.7689,31.8541,27200.0
2012-11-08 12:30:00,41.11,41.11,40.82,40.89,19900.0,31.8541,31.8541,31.6294,31.6837,19900.0
2012-11-08 13:00:00,40.89,40.93,40.65,40.79,61400.0,31.6837,31.7147,31.4977,31.6062,61400.0
2012-11-08 13:30:00,40.8,40.99,40.79,40.99,13400.0,31.6139,31.7611,31.6062,31.7611,13400.0
2012-11-08 14:00:00,40.95,40.99,40.8,40.83,18100.0,31.7302,31.7611,31.6139,31.6372,18100.0
2012-11-08 14:30:00,40.83,40.84,40.72,40.79,16500.0,31.6372,31.6449,31.5519,31.6062,16500.0
2012-11-08 15:00:00,40.79,40.86,40.71,40.79,28100.0,31.6062,31.6604,31.5442,31.6062,28100.0
2012-11-08 15:30:00,40.78,40.86,40.61,40.61,63900.0,31.5984,31.6604,31.4667,31.4667,63900.0
2012-11-09 09:30:00,40.66,41.21,40.43,41.12,32700.0,31.5054,31.9316,31.3272,31.8619,32700.0
2012-11-09 10:00:00,41.05,41.27,41.01,41.17,22300.0,31.8076,31.9781,31.7766,31.9006,22300.0
2012-11-09 10:30:00,41.17,41.2,41.0,41.12,18600.0,31.9006,31.9239,31.7689,31.8619,18600.0
2012-11-09 11:00:00,41.16,41.57,41.15,41.57,32200.0,31.8929,32.2106,31.8851,32.2106,32200.0
2012-11-09 11:30:00,41.56,41.67,41.41,41.43,35900.0,32.2028,32.288,32.0866,32.1021,35900.0
2012-11-09 12:00:00,41.45,41.49,41.31,41.39,43700.0,32.1176,32.1486,32.0091,32.0711,43700.0
2012-11-09 12:30:00,41.39,41.68,41.39,41.6,36200.0,32.0711,32.2958,32.0711,32.2338,36200.0
2012-11-09 13:00:00,41.6,41.69,41.26,41.42,43200.0,32.2338,32.3035,31.9704,32.0943,43200.0
2012-11-09 13:30:00,41.34,41.54,41.23,41.53,40000.0,32.0323,32.1873,31.9471,32.1796,40000.0
2012-11-09 14:00:00,41.52,41.53,41.2,41.51,25800.0,32.1718,32.1796,31.9239,32.1641,25800.0
2012-11-09 14:30:00,41.5,41.68,41.35,41.48,32900.0,32.1563,32.2958,32.0401,32.1408,32900.0
2012-11-09 15:00:00,41.49,41.5,41.24,41.3,36500.0,32.1486,32.1563,31.9549,32.0014,36500.0
2012-11-09 15:30:00,41.31,41.33,41.14,41.19,62200.0,32.0091,32.0246,31.8774,31.9161,62200.0
2012-11-12 09:30:00,42.01,42.31,41.5,41.94,65300.0,32.5515,32.784,32.1563,32.4973,65300.0
2012-11-12 10:00:00,41.94,41.94,41.33,41.41,47600.0,32.4973,32.4973,32.0246,32.0866,47600.0
2012-11-12 10:30:00,41.48,41.52,41.35,41.37,29300.0,32.1408,32.1718,32.0401,32.0556,29300.0
2012-11-12 11:00:00,41.35,41.35,41.03,41.31,48100.0,32.0401,32.0401,31.7921,32.0091,48100.0
2012-11-12 11:30:00,41.32,41.45,41.13,41.42,29600.0,32.0168,32.1176,31.8696,32.0943,29600.0
2012-11-12 12:00:00,41.41,41.63,41.29,41.44,42500.0,32.0866,32.2571,31.9936,32.1098,42500.0
2012-11-12 12:30:00,41.42,41.54,41.34,41.54,50800.0,32.0943,32.1873,32.0323,32.1873,50800.0
2012-11-12 13:00:00,41.59,41.96,41.59,41.75,33500.0,32.2261,32.5128,32.2261,32.35,33500.0
2012-11-12 13:30:00,41.72,41.73,41.49,41.6,43200.0,32.3268,32.3345,32.1486,32.2338,43200.0
2012-11-12 14:00:00,41.64,41.75,41.47,41.69,16300.0,32.2648,32.35,32.1331,32.3035,16300.0
2012-11-12 14:30:00,41.7,41.76,41.46,41.66,21300.0,32.3113,32.3578,32.1253,32.2803,21300.0
2012-11-12 15:00:00,41.64,41.67,41.48,41.57,24100.0,32.2648,32.288,32.1408,32.2106,24100.0
2012-11-12 15:30:00,41.57,41.62,41.45,41.47,51900.0,32.2106,32.2493,32.1176,32.1331,51900.0
2012-11-13 09:30:00,41.3,41.59,41.0,41.48,18200.0,32.0014,32.2261,31.7689,32.1408,18200.0
2012-11-13 10:00:00,41.37,41.5,41.14,41.21,58900.0,32.0556,32.1563,31.8774,31.9316,58900.0
2012-11-13 10:30:00,41.21,41.5,41.05,41.36,56300.0,31.9316,32.1563,31.8076,32.0478,56300.0
2012-11-13 11:00:00,41.42,41.5,41.09,41.22,48500.0,32.0943,32.1563,31.8386,31.9394,48500.0
2012-11-13 11:30:00,41.15,41.3,41.0,41.25,39400.0,31.8851,32.0014,31.7689,31.9626,39400.0
2012-11-13 12:00:00,41.25,41.43,41.13,41.36,62200.0,31.9626,32.1021,31.8696,32.0478,62200.0
2012-11-13 12:30:00,41.36,41.36,41.19,41.3,32200.0,32.0478,32.0478,31.9161,32.0014,32200.0
2012-11-13 13:00:00,41.28,41.4,41.2,41.36,20700.0,31.9859,32.0788,31.9239,32.0478,20700.0
2012-11-13 13:30:00,41.4,41.4,41.26,41.38,15000.0,32.0788,32.0788,31.9704,32.0633,15000.0
2012-11-13 14:00:00,41.37,41.4,41.28,41.4,34400.0,32.0556,32.0788,31.9859,32.0788,34400.0
2012-11-13 14:30:00,41.4,41.4,41.3,41.33,13200.0,32.0788,32.0788,32.0014,32.0246,13200.0
2012-11-13 15:00:00,41.33,41.35,41.18,41.23,18300.0,32.0246,32.0401,31.9084,31.9471,18300.0
2012-11-13 15:30:00,41.2,41.35,41.16,41.19,67600.0,31.9239,32.0401,31.8929,31.9161,67600.0
2012-11-14 09:30:00,41.16,41.52,37.55,39.53,154900.0,31.8929,32.1718,29.0957,30.6299,154900.0
2012-11-14 10:00:00,39.53,40.3,38.67,39.66,212200.0,30.6299,31.2265,29.9635,30.7306,212200.0
2012-11-14 10:30:00,39.68,39.72,38.56,38.95,119600.0,30.7461,30.7771,29.8783,30.1805,119600.0
2012-11-14 11:00:00,38.96,39.58,38.96,39.3,46300.0,30.1882,30.6686,30.1882,30.4516,46300.0
2012-11-14 11:30:00,39.3,39.59,39.0,39.59,37000.0,30.4516,30.6764,30.2192,30.6764,37000.0
2012-11-14 12:00:00,39.59,39.62,39.39,39.52,22200.0,30.6764,30.6996,30.5214,30.6221,22200.0
2012-11-14 12:30:00,39.51,39.63,39.35,39.57,29800.0,30.6144,30.7074,30.4904,30.6609,29800.0
2012-11-14 13:00:00,39.54,39.75,39.34,39.67,27700.0,30.6376,30.8003,30.4826,30.7383,27700.0
2012-11-14 13:30:00,39.66,39.74,39.56,39.7,17700.0,30.7306,30.7926,30.6531,30.7616,17700.0
2012-11-14 14:00:00,39.69,39.75,39.04,39.22,56600.0,30.7538,30.8003,30.2502,30.3897,56600.0
2012-11-14 14:30:00,39.14,39.37,39.01,39.34,38800.0,30.3277,30.5059,30.2269,30.4826,38800.0
2012-11-14 15:00:00,39.33,39.35,39.07,39.29,39800.0,30.4749,30.4904,30.2734,30.4439,39800.0
2012-11-14 15:30:00,39.25,39.29,38.95,39.02,145000.0,30.4129,30.4439,30.1805,30.2347,145000.0
2012-11-15 09:30:00,39.02,39.63,39.01,39.16,70700.0,30.2347,30.7074,30.2269,30.3432,70700.0
2012-11-15 10:00:00,39.0,39.81,38.95,39.5,93800.0,30.2192,30.8468,30.1805,30.6066,93800.0
2012-11-15 10:30:00,39.48,39.65,39.4,39.49,27000.0,30.5911,30.7228,30.5291,30.5989,27000.0
2012-11-15 11:00:00,39.43,39.47,38.98,39.11,29300.0,30.5524,30.5834,30.2037,30.3044,29300.0
2012-11-15 11:30:00,39.1,39.14,38.82,38.92,32200.0,30.2967,30.3277,30.0797,30.1572,32200.0
2012-11-15 12:00:00,38.96,39.02,38.52,38.62,28400.0,30.1882,30.2347,29.8473,29.9248,28400.0
2012-11-15 12:30:00,38.64,38.79,38.56,38.58,29200.0,29.9402,30.0565,29.8783,29.8938,29200.0
2012-11-15 13:00:00,38.6,38.76,38.5,38.76,28300.0,29.9093,30.0332,29.8318,30.0332,28300.0
2012-11-15 13:30:00,38.76,39.21,38.68,39.08,31100.0,30.0332,30.3819,29.9712,30.2812,31100.0
2012-11-15 14:00:00,39.04,39.12,38.9,39.05,23000.0,30.2502,30.3122,30.1417,30.2579,23000.0
2012-11-15 14:30:00,39.06,39.19,38.9,39.17,43400.0,30.2657,30.3664,30.1417,30.3509,43400.0
2012-11-15 15:00:00,39.15,39.18,38.96,39.11,27300.0,30.3354,30.3587,30.1882,30.3044,27300.0
2012-11-15 15:30:00,39.13,39.31,39.02,39.16,82500.0,30.3199,30.4594,30.2347,30.3432,82500.0
2012-11-16 09:30:00,39.0,39.29,38.86,39.04,55100.0,30.2192,30.4439,30.1107,30.2502,55100.0
2012-11-16 10:00:00,39.1,39.17,38.83,39.04,23100.0,30.2967,30.3509,30.0875,30.2502,23100.0
2012-11-16 10:30:00,39.11,39.4,39.03,39.15,39100.0,30.3044,30.5291,30.2424,30.3354,39100.0
2012-11-16 11:00:00,39.16,39.24,38.68,38.73,26200.0,30.3432,30.4052,29.9712,30.01,26200.0
2012-11-16 11:30:00,38.77,39.37,38.74,39.32,25700.0,30.041,30.5059,30.0177,30.4671,25700.0
2012-11-16 12:00:00,39.35,39.47,39.26,39.45,18800.0,30.4904,30.5834,30.4207,30.5679,18800.0
2012-11-16 12:30:00,39.45,39.75,39.45,39.69,23500.0,30.5679,30.8003,30.5679,30.7538,23500.0
2012-11-16 13:00:00,39.72,39.72,39.52,39.59,12400.0,30.7771,30.7771,30.6221,30.6764,12400.0
2012-11-16 13:30:00,39.6,39.7,39.55,39.69,23400.0,30.6841,30.7616,30.6454,30.7538,23400.0
2012-11-16 14:00:00,39.66,39.68,39.46,39.54,12600.0,30.7306,30.7461,30.5756,30.6376,12600.0
2012-11-16 14:30:00,39.51,39.66,39.28,39.44,25800.0,30.6144,30.7306,30.4362,30.5601,25800.0
2012-11-16 15:00:00,39.44,39.6,39.37,39.58,15000.0,30.5601,30.6841,30.5059,30.6686,15000.0
2012-11-16 15:30:00,39.58,39.78,39.51,39.63,59600.0,30.6686,30.8236,30.6144,30.7074,59600.0
2012-11-19 09:30:00,40.0,40.4,39.78,40.2,40500.0,30.994,31.304,30.8236,31.149,40500.0
2012-11-19 10:00:00,40.19,40.19,39.91,40.06,40800.0,31.1413,31.1413,30.9243,31.0405,40800.0
2012-11-19 10:30:00,40.09,40.61,40.01,40.52,46200.0,31.0638,31.4667,31.0018,31.397,46200.0
2012-11-19 11:00:00,40.54,40.68,40.42,40.61,21700.0,31.4125,31.5209,31.3195,31.4667,21700.0
2012-11-19 11:30:00,40.63,40.63,40.31,40.35,23300.0,31.4822,31.4822,31.2342,31.2652,23300.0
2012-11-19 12:00:00,40.33,40.58,40.33,40.4,19200.0,31.2497,31.4435,31.2497,31.304,19200.0
2012-11-19 12:30:00,40.37,40.43,40.23,40.43,23900.0,31.2807,31.3272,31.1723,31.3272,23900.0
2012-11-19 13:00:00,40.43,40.48,40.35,40.43,16200.0,31.3272,31.366,31.2652,31.3272,16200.0
2012-11-19 13:30:00,40.43,40.5,40.38,40.47,10700.0,31.3272,31.3815,31.2885,31.3582,10700.0
2012-11-19 14:00:00,40.48,40.66,40.46,40.64,23000.0,31.366,31.5054,31.3505,31.49,23000.0
2012-11-19 14:30:00,40.66,40.79,40.56,40.76,33400.0,31.5054,31.6062,31.428,31.5829,33400.0
2012-11-19 15:00:00,40.76,40.76,40.55,40.68,30600.0,31.5829,31.5829,31.4202,31.5209,30600.0
2012-11-19 15:30:00,40.65,40.8,40.62,40.76,79900.0,31.4977,31.6139,31.4745,31.5829,79900.0
2012-11-20 09:30:00,40.64,41.05,40.4,41.05,25300.0,31.49,31.8076,31.304,31.8076,25300.0
2012-11-20 10:00:00,41.06,41.14,40.7,40.94,27600.0,31.8154,31.8774,31.5364,31.7224,27600.0
2012-11-20 10:30:00,40.98,41.02,40.42,40.48,24600.0,31.7534,31.7844,31.3195,31.366,24600.0
2012-11-20 11:00:00,40.45,40.75,40.43,40.7,15800.0,31.3427,31.5752,31.3272,31.5364,15800.0
2012-11-20 11:30:00,40.69,40.88,40.66,40.83,9400.0,31.5287,31.6759,31.5054,31.6372,9400.0
2012-11-20 12:00:00,40.84,40.88,40.5,40.55,18800.0,31.6449,31.6759,31.3815,31.4202,18800.0
2012-11-20 12:30:00,40.57,40.58,40.5,40.53,13100.0,31.4357,31.4435,31.3815,31.4047,13100.0
2012-11-20 13:00:00,40.53,40.53,40.13,40.14,19900.0,31.4047,31.4047,31.0948,31.1025,19900.0
2012-11-20 13:30:00,40.2,40.28,40.06,40.14,33800.0,31.149,31.211,31.0405,31.1025,33800.0
2012-11-20 14:00:00,40.14,40.14,40.0,40.12,25800.0,31.1025,31.1025,30.994,31.087,25800.0
2012-11-20 14:30:00,40.16,40.16,39.93,40.07,18000.0,31.118,31.118,30.9398,31.0483,18000.0
2012-11-20 15:00:00,40.1,40.3,40.08,40.21,31600.0,31.0715,31.2265,31.056,31.1568,31600.0
2012-11-20 15:30:00,40.24,40.37,40.11,40.37,88000.0,31.18,31.2807,31.0793,31.2807,88000.0
2012-11-21 09:30:00,40.33,40.88,40.21,40.52,30600.0,31.2497,31.6759,31.1568,31.397,30600.0
2012-11-21 10:00:00,40.51,40.61,40.28,40.46,26500.0,31.3892,31.4667,31.211,31.3505,26500.0
2012-11-21 10:30:00,40.51,40.59,40.27,40.53,13200.0,31.3892,31.4512,31.2033,31.4047,13200.0
2012-11-21 11:00:00,40.57,40.85,40.55,40.77,28100.0,31.4357,31.6527,31.4202,31.5907,28100.0
2012-11-21 11:30:00,40.77,40.81,40.66,40.78,12300.0,31.5907,31.6217,31.5054,31.5984,12300.0
2012-11-21 12:00:00,40.79,40.88,40.67,40.88,23200.0,31.6062,31.6759,31.5132,31.6759,23200.0
2012-11-21 12:30:00,40.85,40.98,40.85,40.87,10000.0,31.6527,31.7534,31.6527,31.6682,10000.0
2012-11-21 13:00:00,40.88,40.97,40.83,40.87,20100.0,31.6759,31.7457,31.6372,31.6682,20100.0
2012-11-21 13:30:00,40.84,40.97,40.81,40.97,9400.0,31.6449,31.7457,31.6217,31.7457,9400.0
2012-11-21 14:00:00,40.97,41.06,40.93,40.99,18100.0,31.7457,31.8154,31.7147,31.7611,18100.0
2012-11-21 14:30:00,40.97,41.05,40.91,40.91,12400.0,31.7457,31.8076,31.6992,31.6992,12400.0
2012-11-21 15:00:00,40.93,40.96,40.73,40.77,19000.0,31.7147,31.7379,31.5597,31.5907,19000.0
2012-11-21 15:30:00,40.76,40.95,40.73,40.91,46700.0,31.5829,31.7302,31.5597,31.6992,46700.0
2012-11-23 09:30:00,41.03,41.44,40.43,41.23,35000.0,31.7921,32.1098,31.3272,31.9471,35000.0
2012-11-23 10:00:00,41.25,41.42,41.11,41.38,37800.0,31.9626,32.0943,31.8541,32.0633,37800.0
2012-11-23 10:30:00,41.37,41.45,41.32,41.36,27000.0,32.0556,32.1176,32.0168,32.0478,27000.0
2012-11-23 11:00:00,41.36,41.39,41.24,41.33,13700.0,32.0478,32.0711,31.9549,32.0246,13700.0
2012-11-23 11:30:00,41.32,41.35,41.03,41.04,40100.0,32.0168,32.0401,31.7921,31.7999,40100.0
2012-11-23 12:00:00,41.05,41.21,41.04,41.1,17100.0,31.8076,31.9316,31.7999,31.8464,17100.0
2012-11-23 12:30:00,41.17,41.38,41.14,41.38,39300.0,31.9006,32.0633,31.8774,32.0633,39300.0
2012-11-26 09:30:00,41.41,41.66,41.3,41.48,34800.0,32.0866,32.2803,32.0014,32.1408,34800.0
2012-11-26 10:00:00,41.51,41.52,41.23,41.3,26000.0,32.1641,32.1718,31.9471,32.0014,26000.0
2012-11-26 10:30:00,41.3,41.34,41.09,41.21,34200.0,32.0014,32.0323,31.8386,31.9316,34200.0
2012-11-26 11:00:00,41.2,41.2,41.03,41.12,15000.0,31.9239,31.9239,31.7921,31.8619,15000.0
2012-11-26 11:30:00,41.14,41.34,41.1,41.32,13600.0,31.8774,32.0323,31.8464,32.0168,13600.0
2012-11-26 12:00:00,41.35,41.42,41.3,41.35,22100.0,32.0401,32.0943,32.0014,32.0401,22100.0
2012-11-26 12:30:00,41.35,41.41,41.29,41.4,27600.0,32.0401,32.0866,31.9936,32.0788,27600.0
2012-11-26 13:00:00,41.38,41.38,41.22,41.28,16100.0,32.0633,32.0633,31.9394,31.9859,16100.0
2012-11-26 13:30:00,41.27,41.31,41.14,41.15,20000.0,31.9781,32.0091,31.8774,31.8851,20000.0
2012-11-26 14:00:00,41.16,41.21,41.04,41.15,17800.0,31.8929,31.9316,31.7999,31.8851,17800.0
2012-11-26 14:30:00,41.16,41.36,41.15,41.33,20800.0,31.8929,32.0478,31.8851,32.0246,20800.0
2012-11-26 15:00:00,41.34,41.37,41.28,41.37,20300.0,32.0323,32.0556,31.9859,32.0556,20300.0
2012-11-26 15:30:00,41.34,41.38,41.23,41.37,106600.0,32.0323,32.0633,31.9471,32.0556,106600.0
2012-11-27 09:30:00,41.23,41.38,41.07,41.31,21200.0,31.9471,32.0633,31.8231,32.0091,21200.0
2012-11-27 10:00:00,41.31,41.32,40.96,41.01,17300.0,32.0091,32.0168,31.7379,31.7766,17300.0
2012-11-27 10:30:00,41.06,41.22,40.92,41.11,13400.0,31.8154,31.9394,31.7069,31.8541,13400.0
2012-11-27 11:00:00,41.14,41.24,41.11,41.21,27000.0,31.8774,31.9549,31.8541,31.9316,27000.0
2012-11-27 11:30:00,41.19,41.32,41.14,41.22,15500.0,31.9161,32.0168,31.8774,31.9394,15500.0
2012-11-27 12:00:00,41.23,41.3,41.17,41.24,22400.0,31.9471,32.0014,31.9006,31.9549,22400.0
2012-11-27 12:30:00,41.2,41.28,41.14,41.2,124700.0,31.9239,31.9859,31.8774,31.9239,124700.0
2012-11-27 13:00:00,41.21,41.33,41.16,41.24,56200.0,31.9316,32.0246,31.8929,31.9549,56200.0
2012-11-27 13:30:00,41.23,41.32,41.15,41.18,56000.0,31.9471,32.0168,31.8851,31.9084,56000.0
2012-11-27 14:00:00,41.2,41.23,41.07,41.11,45800.0,31.9239,31.9471,31.8231,31.8541,45800.0
2012-11-27 14:30:00,41.14,41.14,40.95,41.05,15500.0,31.8774,31.8774,31.7302,31.8076,15500.0
2012-11-27 15:00:00,41.06,41.21,41.01,41.19,19000.0,31.8154,31.9316,31.7766,31.9161,19000.0
2012-11-27 15:30:00,41.22,41.22,41.0,41.01,37200.0,31.9394,31.9394,31.7689,31.7766,37200.0
2012-11-28 09:30:00,40.67,41.41,40.64,41.41,37200.0,31.5132,32.0866,31.49,32.0866,37200.0
2012-11-28 10:00:00,41.37,41.61,41.18,41.53,59600.0,32.0556,32.2416,31.9084,32.1796,59600.0
2012-11-28 10:30:00,41.57,41.81,41.5,41.53,52500.0,32.2106,32.3965,32.1563,32.1796,52500.0
2012-11-28 11:00:00,41.54,41.67,41.43,41.52,51200.0,32.1873,32.288,32.1021,32.1718,51200.0
2012-11-28 11:30:00,41.51,41.54,41.37,41.39,42400.0,32.1641,32.1873,32.0556,32.0711,42400.0
2012-11-28 12:00:00,41.43,41.69,41.33,41.56,46300.0,32.1021,32.3035,32.0246,32.2028,46300.0
2012-11-28 12:30:00,41.57,41.77,41.51,41.76,42100.0,32.2106,32.3655,32.1641,32.3578,42100.0
2012-11-28 13:00:00,41.78,41.79,41.41,41.5,47000.0,32.3733,32.381,32.0866,32.1563,47000.0
2012-11-28 13:30:00,41.53,41.68,41.48,41.63,17000.0,32.1796,32.2958,32.1408,32.2571,17000.0
2012-11-28 14:00:00,41.57,41.62,41.34,41.4,36700.0,32.2106,32.2493,32.0323,32.0788,36700.0
2012-11-28 14:30:00,41.42,41.52,41.41,41.5,11100.0,32.0943,32.1718,32.0866,32.1563,11100.0
2012-11-28 15:00:00,41.51,41.63,41.49,41.63,15900.0,32.1641,32.2571,32.1486,32.2571,15900.0
2012-11-28 15:30:00,41.63,41.8,41.59,41.78,64600.0,32.2571,32.3888,32.2261,32.3733,64600.0
2012-11-29 09:30:00,42.0,42.44,41.76,42.32,47100.0,32.5437,32.8847,32.3578,32.7917,47100.0
2012-11-29 10:00:00,42.36,42.43,42.12,42.39,29900.0,32.8227,32.8769,32.6367,32.8459,29900.0
2012-11-29 10:30:00,42.35,42.54,42.24,42.49,40200.0,32.8149,32.9622,32.7297,32.9234,40200.0
2012-11-29 11:00:00,42.46,42.49,42.36,42.48,53200.0,32.9002,32.9234,32.8227,32.9157,53200.0
2012-11-29 11:30:00,42.5,42.6,42.2,42.33,42400.0,32.9312,33.0087,32.6987,32.7994,42400.0
2012-11-29 12:00:00,42.33,42.55,42.25,42.5,34300.0,32.7994,32.9699,32.7375,32.9312,34300.0
2012-11-29 12:30:00,42.48,42.69,42.48,42.66,36900.0,32.9157,33.0784,32.9157,33.0551,36900.0
2012-11-29 13:00:00,42.67,42.9,42.66,42.85,34800.0,33.0629,33.2411,33.0551,33.2024,34800.0
2012-11-29 13:30:00,42.86,42.94,42.7,42.84,35900.0,33.2101,33.2721,33.0861,33.1946,35900.0
2012-11-29 14:00:00,42.81,42.88,42.77,42.88,15100.0,33.1714,33.2256,33.1404,33.2256,15100.0
2012-11-29 14:30:00,42.87,42.99,42.84,42.89,29000.0,33.2179,33.3109,33.1946,33.2334,29000.0
2012-11-29 15:00:00,42.86,42.93,42.65,42.71,49000.0,33.2101,33.2644,33.0474,33.0939,49000.0
2012-11-29 15:30:00,42.71,42.95,42.67,42.95,73600.0,33.0939,33.2799,33.0629,33.2799,73600.0
2012-11-30 09:30:00,42.98,43.0,42.58,42.73,46400.0,33.3031,33.3186,32.9932,33.1094,46400.0
2012-11-30 10:00:00,42.72,42.93,42.66,42.66,28100.0,33.1016,33.2644,33.0551,33.0551,28100.0
2012-11-30 10:30:00,42.66,42.73,42.5,42.69,16800.0,33.0551,33.1094,32.9312,33.0784,16800.0
2012-11-30 11:00:00,42.71,42.75,42.3,42.39,27000.0,33.0939,33.1249,32.7762,32.8459,27000.0
2012-11-30 11:30:00,42.36,42.57,42.28,42.52,20900.0,32.8227,32.9854,32.7607,32.9467,20900.0
2012-11-30 12:00:00,42.53,42.7,42.48,42.59,18700.0,32.9544,33.0861,32.9157,33.0009,18700.0
2012-11-30 12:30:00,42.64,42.82,42.64,42.76,27600.0,33.0397,33.1791,33.0397,33.1326,27600.0
2012-11-30 13:00:00,42.78,42.91,42.73,42.77,23900.0,33.1481,33.2489,33.1094,33.1404,23900.0
2012-11-30 13:30:00,42.79,42.79,42.65,42.76,22500.0,33.1559,33.1559,33.0474,33.1326,22500.0
2012-11-30 14:00:00,42.79,42.87,42.75,42.86,24600.0,33.1559,33.2179,33.1249,33.2101,24600.0
2012-11-30 14:30:00,42.87,42.87,42.73,42.79,116500.0,33.2179,33.2179,33.1094,33.1559,116500.0
2012-11-30 15:00:00,42.81,42.81,42.57,42.63,75300.0,33.1714,33.1714,32.9854,33.0319,75300.0
2012-11-30 15:30:00,42.65,42.88,42.56,42.62,200600.0,33.0474,33.2256,32.9777,33.0242,200600.0
2012-12-03 09:30:00,42.93,43.39,42.9,43.08,74600.0,33.2644,33.6208,33.2411,33.3806,74600.0
2012-12-03 10:00:00,43.04,43.52,42.8,43.38,65100.0,33.3496,33.7215,33.1636,33.613,65100.0
2012-12-03 10:30:00,43.39,43.49,43.3,43.41,68500.0,33.6208,33.6983,33.5511,33.6363,68500.0
2012-12-03 11:00:00,43.4,43.52,43.35,43.4,38400.0,33.6285,33.7215,33.5898,33.6285,38400.0
2012-12-03 11:30:00,43.43,43.59,43.35,43.55,46300.0,33.6518,33.7758,33.5898,33.7448,46300.0
2012-12-03 12:00:00,43.55,43.99,43.51,43.71,60300.0,33.7448,34.0857,33.7138,33.8687,60300.0
2012-12-03 12:30:00,43.75,43.8,43.51,43.65,43400.0,33.8997,33.9385,33.7138,33.8223,43400.0
2012-12-03 13:00:00,43.64,43.67,43.52,43.59,18800.0,33.8145,33.8377,33.7215,33.7758,18800.0
2012-12-03 13:30:00,43.6,43.71,43.54,43.67,32400.0,33.7835,33.8687,33.737,33.8377,32400.0
2012-12-03 14:00:00,43.7,43.78,43.2,43.21,70400.0,33.861,33.923,33.4736,33.4813,70400.0
2012-12-03 14:30:00,43.21,43.32,43.21,43.3,15200.0,33.4813,33.5666,33.4813,33.5511,15200.0
2012-12-03 15:00:00,43.31,43.39,42.8,42.8,56100.0,33.5588,33.6208,33.1636,33.1636,56100.0
2012-12-03 15:30:00,42.81,43.01,42.71,42.94,81900.0,33.1714,33.3263,33.0939,33.2721,81900.0
2012-12-04 09:30:00,42.85,42.98,42.48,42.75,57000.0,33.2024,33.3031,32.9157,33.1249,57000.0
2012-12-04 10:00:00,42.78,42.94,42.61,42.7,52400.0,33.1481,33.2721,33.0164,33.0861,52400.0
2012-12-04 10:30:00,42.7,42.87,42.63,42.87,19700.0,33.0861,33.2179,33.0319,33.2179,19700.0
2012-12-04 11:00:00,42.87,42.87,42.75,42.84,25400.0,33.2179,33.2179,33.1249,33.1946,25400.0
2012-12-04 11:30:00,42.83,43.19,42.82,42.95,66800.0,33.1869,33.4658,33.1791,33.2799,66800.0
2012-12-04 12:00:00,42.99,43.01,42.83,42.97,16700.0,33.3109,33.3263,33.1869,33.2954,16700.0
2012-12-04 12:30:00,42.94,43.08,42.9,42.96,60400.0,33.2721,33.3806,33.2411,33.2876,60400.0
2012-12-04 13:00:00,42.93,43.03,42.83,43.03,24600.0,33.2644,33.3418,33.1869,33.3418,24600.0
2012-12-04 13:30:00,43.0,43.1,42.94,43.03,57100.0,33.3186,33.3961,33.2721,33.3418,57100.0
2012-12-04 14:00:00,43.02,43.06,42.94,43.0,9200.0,33.3341,33.3651,33.2721,33.3186,9200.0
2012-12-04 14:30:00,42.98,43.1,42.96,43.02,21200.0,33.3031,33.3961,33.2876,33.3341,21200.0
2012-12-04 15:00:00,43.04,43.2,43.04,43.2,35100.0,33.3496,33.4736,33.3496,33.4736,35100.0
2012-12-04 15:30:00,43.21,43.23,43.13,43.23,54300.0,33.4813,33.4968,33.4193,33.4968,54300.0
2012-12-05 09:30:00,43.52,43.79,43.1,43.1,94500.0,33.7215,33.9307,33.3961,33.3961,94500.0
2012-12-05 10:00:00,43.13,43.49,42.82,43.31,88700.0,33.4193,33.6983,33.1791,33.5588,88700.0
2012-12-05 10:30:00,43.33,43.46,43.18,43.37,23800.0,33.5743,33.675,33.4581,33.6053,23800.0
2012-12-05 11:00:00,43.38,43.69,43.25,43.64,32500.0,33.613,33.8532,33.5123,33.8145,32500.0
2012-12-05 11:30:00,43.59,43.85,43.59,43.81,28600.0,33.7758,33.9772,33.7758,33.9462,28600.0
2012-12-05 12:00:00,43.81,43.95,43.78,43.84,55900.0,33.9462,34.0547,33.923,33.9695,55900.0
2012-12-05 12:30:00,43.84,44.0,43.84,43.93,19200.0,33.9695,34.0934,33.9695,34.0392,19200.0
2012-12-05 13:00:00,43.91,44.21,43.9,44.2,30900.0,34.0237,34.2562,34.016,34.2484,30900.0
2012-12-05 13:30:00,44.2,44.33,44.13,44.29,20500.0,34.2484,34.3492,34.1942,34.3182,20500.0
2012-12-05 14:00:00,44.29,44.47,44.29,44.44,25900.0,34.3182,34.4576,34.3182,34.4344,25900.0
2012-12-05 14:30:00,44.41,44.42,44.25,44.25,21200.0,34.4111,34.4189,34.2872,34.2872,21200.0
2012-12-05 15:00:00,44.3,44.38,44.28,44.35,31800.0,34.3259,34.3879,34.3104,34.3646,31800.0
2012-12-05 15:30:00,44.33,44.35,43.9,43.91,101100.0,34.3492,34.3646,34.016,34.0237,101100.0
2012-12-06 09:30:00,44.15,44.38,43.97,44.27,43600.0,34.2097,34.3879,34.0702,34.3027,43600.0
2012-12-06 10:00:00,44.28,44.45,44.19,44.31,37300.0,34.3104,34.4421,34.2407,34.3337,37300.0
2012-12-06 10:30:00,44.3,44.65,44.28,44.61,58200.0,34.3259,34.5971,34.3104,34.5661,58200.0
2012-12-06 11:00:00,44.61,44.65,44.42,44.63,17500.0,34.5661,34.5971,34.4189,34.5816,17500.0
2012-12-06 11:30:00,44.66,44.82,44.54,44.54,32700.0,34.6049,34.7288,34.5119,34.5119,32700.0
2012-12-06 12:00:00,44.59,44.65,44.35,44.35,20900.0,34.5506,34.5971,34.3646,34.3646,20900.0
2012-12-06 12:30:00,44.34,44.44,44.15,44.39,17300.0,34.3569,34.4344,34.2097,34.3956,17300.0
2012-12-06 13:00:00,44.38,44.62,44.27,44.46,16100.0,34.3879,34.5739,34.3027,34.4499,16100.0
2012-12-06 13:30:00,44.5,44.68,44.5,44.61,17600.0,34.4809,34.6203,34.4809,34.5661,17600.0
2012-12-06 14:00:00,44.63,44.66,44.55,44.61,18900.0,34.5816,34.6049,34.5196,34.5661,18900.0
2012-12-06 14:30:00,44.61,44.67,44.55,44.66,51200.0,34.5661,34.6126,34.5196,34.6049,51200.0
2012-12-06 15:00:00,44.65,44.74,44.58,44.66,48900.0,34.5971,34.6668,34.5429,34.6049,48900.0
2012-12-06 15:30:00,44.66,44.78,44.6,44.69,94200.0,34.6049,34.6978,34.5584,34.6281,94200.0
2012-12-07 09:30:00,43.66,44.37,42.95,42.95,104500.0,33.83,34.3801,33.2799,33.2799,104500.0
2012-12-07 10:00:00,42.95,43.35,42.86,43.27,44300.0,33.2799,33.5898,33.2101,33.5278,44300.0
2012-12-07 10:30:00,43.28,43.63,43.15,43.38,57000.0,33.5356,33.8068,33.4348,33.613,57000.0
2012-12-07 11:00:00,43.4,43.67,43.29,43.65,39500.0,33.6285,33.8377,33.5433,33.8223,39500.0
2012-12-07 11:30:00,43.68,43.88,43.51,43.52,60400.0,33.8455,34.0005,33.7138,33.7215,60400.0
2012-12-07 12:00:00,43.55,43.56,43.44,43.47,21700.0,33.7448,33.7525,33.6595,33.6828,21700.0
2012-12-07 12:30:00,43.47,43.5,43.28,43.36,37400.0,33.6828,33.706,33.5356,33.5975,37400.0
2012-12-07 13:00:00,43.35,43.38,43.23,43.26,32200.0,33.5898,33.613,33.4968,33.5201,32200.0
2012-12-07 13:30:00,43.23,43.37,43.23,43.3,28000.0,33.4968,33.6053,33.4968,33.5511,28000.0
2012-12-07 14:00:00,43.31,43.37,43.29,43.36,27600.0,33.5588,33.6053,33.5433,33.5975,27600.0
2012-12-07 14:30:00,43.36,43.38,43.2,43.2,84100.0,33.5975,33.613,33.4736,33.4736,84100.0
2012-12-07 15:00:00,43.2,43.31,43.18,43.3,109400.0,33.4736,33.5588,33.4581,33.5511,109400.0
2012-12-07 15:30:00,43.3,43.39,43.25,43.27,175200.0,33.5511,33.6208,33.5123,33.5278,175200.0
2012-12-10 09:30:00,43.23,44.19,43.23,44.19,42200.0,33.4968,34.2407,33.4968,34.2407,42200.0
2012-12-10 10:00:00,44.21,44.29,43.91,44.1,62200.0,34.2562,34.3182,34.0237,34.1709,62200.0
2012-12-10 10:30:00,44.15,44.65,44.13,44.49,71600.0,34.2097,34.5971,34.1942,34.4731,71600.0
2012-12-10 11:00:00,44.55,44.72,44.48,44.59,32500.0,34.5196,34.6513,34.4654,34.5506,32500.0
2012-12-10 11:30:00,44.62,44.7,44.43,44.52,50900.0,34.5739,34.6358,34.4266,34.4964,50900.0
2012-12-10 12:00:00,44.57,44.59,44.44,44.48,19100.0,34.5351,34.5506,34.4344,34.4654,19100.0
2012-12-10 12:30:00,44.51,44.53,44.3,44.39,47400.0,34.4886,34.5041,34.3259,34.3956,47400.0
2012-12-10 13:00:00,44.37,44.41,44.24,44.39,24800.0,34.3801,34.4111,34.2794,34.3956,24800.0
2012-12-10 13:30:00,44.4,44.49,44.29,44.29,29900.0,34.4034,34.4731,34.3182,34.3182,29900.0
2012-12-10 14:00:00,44.29,44.32,43.94,44.02,67900.0,34.3182,34.3414,34.047,34.1089,67900.0
2012-12-10 14:30:00,44.01,44.1,43.85,44.07,31700.0,34.1012,34.1709,33.9772,34.1477,31700.0
2012-12-10 15:00:00,44.07,44.33,44.01,44.3,42100.0,34.1477,34.3492,34.1012,34.3259,42100.0
2012-12-10 15:30:00,44.32,44.41,44.26,44.41,63700.0,34.3414,34.4111,34.2949,34.4111,63700.0
2012-12-11 09:30:00,44.8,44.9,44.5,44.71,40400.0,34.7133,34.7908,34.4809,34.6436,40400.0
2012-12-11 10:00:00,44.71,44.92,44.66,44.89,42500.0,34.6436,34.8063,34.6049,34.7831,42500.0
2012-12-11 10:30:00,44.89,44.97,44.85,44.87,28900.0,34.7831,34.8451,34.7521,34.7676,28900.0
2012-12-11 11:00:00,44.87,44.93,44.81,44.85,29000.0,34.7676,34.8141,34.7211,34.7521,29000.0
2012-12-11 11:30:00,44.87,44.94,44.78,44.91,12400.0,34.7676,34.8218,34.6978,34.7986,12400.0
2012-12-11 12:00:00,44.94,44.98,44.84,44.9,31300.0,34.8218,34.8528,34.7443,34.7908,31300.0
2012-12-11 12:30:00,44.9,44.97,44.9,44.92,25700.0,34.7908,34.8451,34.7908,34.8063,25700.0
2012-12-11 13:00:00,44.92,44.96,44.92,44.93,9200.0,34.8063,34.8373,34.8063,34.8141,9200.0
2012-12-11 13:30:00,44.93,44.99,44.92,44.97,24200.0,34.8141,34.8606,34.8063,34.8451,24200.0
2012-12-11 14:00:00,44.99,45.2,44.99,45.03,48800.0,34.8606,35.0233,34.8606,34.8915,48800.0
2012-12-11 14:30:00,45.02,45.12,44.95,44.96,26800.0,34.8838,34.9613,34.8296,34.8373,26800.0
2012-12-11 15:00:00,44.95,44.98,44.83,44.92,35700.0,34.8296,34.8528,34.7366,34.8063,35700.0
2012-12-11 15:30:00,44.94,45.09,44.88,45.05,79300.0,34.8218,34.938,34.7753,34.907,79300.0
2012-12-12 09:30:00,45.22,45.22,44.46,44.6,33700.0,35.0388,35.0388,34.4499,34.5584,33700.0
2012-12-12 10:00:00,44.62,44.92,44.53,44.92,27200.0,34.5739,34.8063,34.5041,34.8063,27200.0
2012-12-12 10:30:00,44.91,45.02,44.8,44.91,31200.0,34.7986,34.8838,34.7133,34.7986,31200.0
2012-12-12 11:00:00,44.94,44.97,44.77,44.93,17100.0,34.8218,34.8451,34.6901,34.8141,17100.0
2012-12-12 11:30:00,44.91,44.95,44.84,44.84,49800.0,34.7986,34.8296,34.7443,34.7443,49800.0
2012-12-12 12:00:00,44.8,44.91,44.79,44.88,23500.0,34.7133,34.7986,34.7056,34.7753,23500.0
2012-12-12 12:30:00,44.9,45.24,44.8,45.17,27000.0,34.7908,35.0543,34.7133,35.0,27000.0
2012-12-12 13:00:00,45.2,45.2,44.98,45.01,46900.0,35.0233,35.0233,34.8528,34.876,46900.0
2012-12-12 13:30:00,45.05,45.09,44.97,45.08,16300.0,34.907,34.938,34.8451,34.9303,16300.0
2012-12-12 14:00:00,45.08,45.09,44.91,44.91,17800.0,34.9303,34.938,34.7986,34.7986,17800.0
2012-12-12 14:30:00,44.91,45.02,44.86,44.98,20400.0,34.7986,34.8838,34.7598,34.8528,20400.0
2012-12-12 15:00:00,44.97,44.98,44.4,44.49,46600.0,34.8451,34.8528,34.4034,34.4731,46600.0
2012-12-12 15:30:00,44.52,44.56,44.28,44.46,79400.0,34.4964,34.5274,34.3104,34.4499,79400.0
2012-12-13 09:30:00,42.91,43.78,42.64,43.63,58500.0,34.4832,35.1823,34.2662,35.0618,58500.0
2012-12-13 10:00:00,43.63,44.14,43.59,43.94,78500.0,35.0618,35.4716,35.0296,35.3109,78500.0
2012-12-13 10:30:00,43.96,44.21,43.93,44.21,66700.0,35.327,35.5279,35.3028,35.5279,66700.0
2012-12-13 11:00:00,44.23,44.3,43.82,44.04,30200.0,35.5439,35.6002,35.2144,35.3912,30200.0
2012-12-13 11:30:00,44.02,44.05,43.89,44.0,23500.0,35.3752,35.3993,35.2707,35.3591,23500.0
2012-12-13 12:00:00,44.01,44.1,43.73,43.73,31900.0,35.3671,35.4395,35.1421,35.1421,31900.0
2012-12-13 12:30:00,43.76,43.8,43.57,43.6,32400.0,35.1662,35.1984,35.0135,35.0377,32400.0
2012-12-13 13:00:00,43.61,43.61,43.35,43.41,43200.0,35.0457,35.0457,34.8367,34.885,43200.0
2012-12-13 13:30:00,43.42,43.44,43.33,43.41,42700.0,34.893,34.9091,34.8207,34.885,42700.0
2012-12-13 14:00:00,43.41,43.41,43.13,43.2,15900.0,34.885,34.885,34.66,34.7162,15900.0
2012-12-13 14:30:00,43.2,43.37,43.12,43.36,19400.0,34.7162,34.8528,34.6519,34.8448,19400.0
2012-12-13 15:00:00,43.35,43.37,43.13,43.15,34500.0,34.8367,34.8528,34.66,34.676,34500.0
2012-12-13 15:30:00,43.15,43.36,43.08,43.18,101500.0,34.676,34.8448,34.6198,34.7001,101500.0
2012-12-14 09:30:00,43.5,43.5,42.84,42.99,57800.0,34.9573,34.9573,34.4269,34.5474,57800.0
2012-12-14 10:00:00,43.03,43.09,42.75,42.96,48800.0,34.5796,34.6278,34.3546,34.5233,48800.0
2012-12-14 10:30:00,42.98,43.09,42.71,43.07,21600.0,34.5394,34.6278,34.3224,34.6117,21600.0
2012-12-14 11:00:00,43.05,43.1,42.9,43.02,43100.0,34.5957,34.6358,34.4751,34.5716,43100.0
2012-12-14 11:30:00,43.03,43.09,42.96,43.04,26600.0,34.5796,34.6278,34.5233,34.5876,26600.0
2012-12-14 12:00:00,43.02,43.16,43.02,43.1,28800.0,34.5716,34.6841,34.5716,34.6358,28800.0
2012-12-14 12:30:00,43.09,43.1,43.03,43.04,15400.0,34.6278,34.6358,34.5796,34.5876,15400.0
2012-12-14 13:00:00,43.06,43.1,42.91,42.95,13400.0,34.6037,34.6358,34.4832,34.5153,13400.0
2012-12-14 13:30:00,42.97,43.06,42.94,43.0,12400.0,34.5314,34.6037,34.5073,34.5555,12400.0
2012-12-14 14:00:00,43.01,43.02,42.94,42.99,20800.0,34.5635,34.5716,34.5073,34.5474,20800.0
2012-12-14 14:30:00,42.94,42.96,42.64,42.67,28400.0,34.5073,34.5233,34.2662,34.2903,28400.0
2012-12-14 15:00:00,42.66,42.71,42.58,42.64,42800.0,34.2823,34.3224,34.218,34.2662,42800.0
2012-12-14 15:30:00,42.65,42.82,42.62,42.82,53400.0,34.2742,34.4108,34.2501,34.4108,53400.0
2012-12-17 09:30:00,42.8,43.34,42.77,42.89,30200.0,34.3948,34.8287,34.3707,34.4671,30200.0
2012-12-17 10:00:00,42.93,43.08,42.78,42.93,25000.0,34.4992,34.6198,34.3787,34.4992,25000.0
2012-12-17 10:30:00,42.99,43.02,42.89,42.98,19900.0,34.5474,34.5716,34.4671,34.5394,19900.0
2012-12-17 11:00:00,43.0,43.12,42.86,42.86,26800.0,34.5555,34.6519,34.443,34.443,26800.0
2012-12-17 11:30:00,42.9,43.0,42.82,42.82,21100.0,34.4751,34.5555,34.4108,34.4108,21100.0
2012-12-17 12:00:00,42.82,42.95,42.78,42.84,15600.0,34.4108,34.5153,34.3787,34.4269,15600.0
2012-12-17 12:30:00,42.84,42.87,42.69,42.75,11400.0,34.4269,34.451,34.3064,34.3546,11400.0
2012-12-17 13:00:00,42.75,42.8,42.58,42.63,23900.0,34.3546,34.3948,34.218,34.2581,23900.0
2012-12-17 13:30:00,42.63,42.64,42.52,42.58,21900.0,34.2581,34.2662,34.1697,34.218,21900.0
2012-12-17 14:00:00,42.56,42.65,42.48,42.6,23400.0,34.2019,34.2742,34.1376,34.234,23400.0
2012-12-17 14:30:00,42.54,42.63,42.48,42.63,15100.0,34.1858,34.2581,34.1376,34.2581,15100.0
2012-12-17 15:00:00,42.62,42.7,42.53,42.6,36000.0,34.2501,34.3144,34.1778,34.234,36000.0
2012-12-17 15:30:00,42.6,42.65,42.53,42.63,94900.0,34.234,34.2742,34.1778,34.2581,94900.0
2012-12-18 09:30:00,42.62,43.02,42.61,42.75,19700.0,34.2501,34.5716,34.2421,34.3546,19700.0
2012-12-18 10:00:00,42.86,43.0,42.85,42.95,24600.0,34.443,34.5555,34.4349,34.5153,24600.0
2012-12-18 10:30:00,42.95,43.02,42.89,42.93,18100.0,34.5153,34.5716,34.4671,34.4992,18100.0
2012-12-18 11:00:00,42.97,43.0,42.76,42.76,40500.0,34.5314,34.5555,34.3626,34.3626,40500.0
2012-12-18 11:30:00,42.76,42.99,42.76,42.91,9300.0,34.3626,34.5474,34.3626,34.4832,9300.0
2012-12-18 12:00:00,42.96,42.99,42.9,42.97,23200.0,34.5233,34.5474,34.4751,34.5314,23200.0
2012-12-18 12:30:00,42.98,43.05,42.88,43.05,47800.0,34.5394,34.5957,34.4591,34.5957,47800.0
2012-12-18 13:00:00,43.04,43.05,42.9,42.94,35200.0,34.5876,34.5957,34.4751,34.5073,35200.0
2012-12-18 13:30:00,42.88,42.97,42.86,42.95,58100.0,34.4591,34.5314,34.443,34.5153,58100.0
2012-12-18 14:00:00,42.95,43.05,42.92,42.97,21300.0,34.5153,34.5957,34.4912,34.5314,21300.0
2012-12-18 14:30:00,42.98,43.1,42.97,43.07,41100.0,34.5394,34.6358,34.5314,34.6117,41100.0
2012-12-18 15:00:00,43.06,43.13,42.96,42.97,29200.0,34.6037,34.66,34.5233,34.5314,29200.0
2012-12-18 15:30:00,42.97,43.16,42.95,43.12,64300.0,34.5314,34.6841,34.5153,34.6519,64300.0
2012-12-19 09:30:00,43.07,43.36,43.04,43.06,21500.0,34.6117,34.8448,34.5876,34.6037,21500.0
2012-12-19 10:00:00,43.09,43.12,42.76,42.83,34000.0,34.6278,34.6519,34.3626,34.4189,34000.0
2012-12-19 10:30:00,42.82,43.25,42.81,43.14,29900.0,34.4108,34.7564,34.4028,34.668,29900.0
2012-12-19 11:00:00,43.16,43.25,43.06,43.06,59900.0,34.6841,34.7564,34.6037,34.6037,59900.0
2012-12-19 11:30:00,43.08,43.2,43.0,43.15,66100.0,34.6198,34.7162,34.5555,34.676,66100.0
2012-12-19 12:00:00,43.16,43.21,43.09,43.16,44700.0,34.6841,34.7242,34.6278,34.6841,44700.0
2012-12-19 12:30:00,43.17,43.24,43.11,43.11,37500.0,34.6921,34.7484,34.6439,34.6439,37500.0
2012-12-19 13:00:00,43.11,43.18,43.07,43.14,18000.0,34.6439,34.7001,34.6117,34.668,18000.0
2012-12-19 13:30:00,43.1,43.14,43.03,43.09,17000.0,34.6358,34.668,34.5796,34.6278,17000.0
2012-12-19 14:00:00,43.07,43.07,42.85,42.93,37000.0,34.6117,34.6117,34.4349,34.4992,37000.0
2012-12-19 14:30:00,42.93,42.94,42.75,42.84,41500.0,34.4992,34.5073,34.3546,34.4269,41500.0
2012-12-19 15:00:00,42.84,42.95,42.84,42.93,19400.0,34.4269,34.5153,34.4269,34.4992,19400.0
2012-12-19 15:30:00,42.93,43.0,42.68,42.69,122700.0,34.4992,34.5555,34.2983,34.3064,122700.0
2012-12-20 09:30:00,42.68,42.68,41.98,42.16,42000.0,34.2983,34.2983,33.7358,33.8804,42000.0
2012-12-20 10:00:00,42.23,42.5,42.23,42.35,29200.0,33.9367,34.1537,33.9367,34.0331,29200.0
2012-12-20 10:30:00,42.36,42.54,42.36,42.5,15800.0,34.0412,34.1858,34.0412,34.1537,15800.0
2012-12-20 11:00:00,42.5,42.72,42.49,42.54,18900.0,34.1537,34.3305,34.1456,34.1858,18900.0
2012-12-20 11:30:00,42.53,42.67,42.49,42.56,18500.0,34.1778,34.2903,34.1456,34.2019,18500.0
2012-12-20 12:00:00,42.57,42.6,42.49,42.54,29100.0,34.2099,34.234,34.1456,34.1858,29100.0
2012-12-20 12:30:00,42.49,42.64,42.49,42.62,16000.0,34.1456,34.2662,34.1456,34.2501,16000.0
2012-12-20 13:00:00,42.62,42.62,42.41,42.57,28200.0,34.2501,34.2501,34.0814,34.2099,28200.0
2012-12-20 13:30:00,42.57,42.67,42.5,42.55,30700.0,34.2099,34.2903,34.1537,34.1939,30700.0
2012-12-20 14:00:00,42.55,42.65,42.52,42.57,38600.0,34.1939,34.2742,34.1697,34.2099,38600.0
2012-12-20 14:30:00,42.57,42.66,42.56,42.57,34200.0,34.2099,34.2823,34.2019,34.2099,34200.0
2012-12-20 15:00:00,42.58,42.58,42.41,42.45,40700.0,34.218,34.218,34.0814,34.1135,40700.0
2012-12-20 15:30:00,42.46,42.64,42.46,42.62,82500.0,34.1215,34.2662,34.1215,34.2501,82500.0
2012-12-21 09:30:00,41.97,41.99,41.36,41.62,257600.0,33.7278,33.7438,33.2376,33.4465,257600.0
2012-12-21 10:00:00,41.67,41.81,41.51,41.8,35300.0,33.4867,33.5992,33.3581,33.5911,35300.0
2012-12-21 10:30:00,41.79,41.82,41.58,41.62,43600.0,33.5831,33.6072,33.4143,33.4465,43600.0
2012-12-21 11:00:00,41.62,41.71,41.51,41.53,28700.0,33.4465,33.5188,33.3581,33.3742,28700.0
2012-12-21 11:30:00,41.51,41.53,41.25,41.25,46600.0,33.3581,33.3742,33.1492,33.1492,46600.0
2012-12-21 12:00:00,41.3,41.33,41.22,41.27,28600.0,33.1893,33.2134,33.125,33.1652,28600.0
2012-12-21 12:30:00,41.28,41.42,41.2,41.38,44400.0,33.1733,33.2858,33.109,33.2536,44400.0
2012-12-21 13:00:00,41.37,41.47,41.18,41.27,23500.0,33.2456,33.326,33.0929,33.1652,23500.0
2012-12-21 13:30:00,41.24,41.29,41.19,41.2,21400.0,33.1411,33.1813,33.1009,33.109,21400.0
2012-12-21 14:00:00,41.2,41.27,41.15,41.15,25000.0,33.109,33.1652,33.0688,33.0688,25000.0
2012-12-21 14:30:00,41.15,41.19,41.1,41.17,32900.0,33.0688,33.1009,33.0286,33.0849,32900.0
2012-12-21 15:00:00,41.17,41.22,41.16,41.22,50800.0,33.0849,33.125,33.0768,33.125,50800.0
2012-12-21 15:30:00,41.21,41.25,40.89,40.95,292500.0,33.117,33.1492,32.8599,32.9081,292500.0
2012-12-24 09:30:00,41.13,41.46,40.55,41.46,49700.0,33.0527,33.3179,32.5866,33.3179,49700.0
2012-12-24 10:00:00,41.45,41.66,41.42,41.64,32500.0,33.3099,33.4786,33.2858,33.4626,32500.0
2012-12-24 10:30:00,41.64,41.84,41.6,41.67,24800.0,33.4626,33.6233,33.4304,33.4867,24800.0
2012-12-24 11:00:00,41.68,41.73,41.4,41.52,31900.0,33.4947,33.5349,33.2697,33.3661,31900.0
2012-12-24 11:30:00,41.53,41.68,41.53,41.63,22000.0,33.3742,33.4947,33.3742,33.4545,22000.0
2012-12-24 12:00:00,41.64,41.69,41.55,41.66,20000.0,33.4626,33.5027,33.3902,33.4786,20000.0
2012-12-24 12:30:00,41.66,41.98,41.64,41.95,54000.0,33.4786,33.7358,33.4626,33.7117,54000.0
2012-12-26 09:30:00,42.0,42.77,41.97,42.46,48800.0,33.7519,34.3707,33.7278,34.1215,48800.0
2012-12-26 10:00:00,42.48,42.63,42.39,42.58,30400.0,34.1376,34.2581,34.0653,34.218,30400.0
2012-12-26 10:30:00,42.58,42.6,42.09,42.09,52000.0,34.218,34.234,33.8242,33.8242,52000.0
2012-12-26 11:00:00,42.1,42.12,41.77,41.89,37800.0,33.8322,33.8483,33.567,33.6635,37800.0
2012-12-26 11:30:00,41.79,41.98,41.77,41.9,18400.0,33.5831,33.7358,33.567,33.6715,18400.0
2012-12-26 12:00:00,41.92,41.96,41.71,41.72,10100.0,33.6876,33.7197,33.5188,33.5269,10100.0
2012-12-26 12:30:00,41.7,41.7,41.47,41.51,18200.0,33.5108,33.5108,33.326,33.3581,18200.0
2012-12-26 13:00:00,41.52,41.52,41.32,41.37,19600.0,33.3661,33.3661,33.2054,33.2456,19600.0
2012-12-26 13:30:00,41.37,41.41,41.29,41.29,21900.0,33.2456,33.2777,33.1813,33.1813,21900.0
2012-12-26 14:00:00,41.3,41.54,41.27,41.37,38400.0,33.1893,33.3822,33.1652,33.2456,38400.0
2012-12-26 14:30:00,41.39,41.46,41.03,41.23,47400.0,33.2617,33.3179,32.9724,33.1331,47400.0
2012-12-26 15:00:00,41.25,41.3,41.19,41.22,28100.0,33.1492,33.1893,33.1009,33.125,28100.0
2012-12-26 15:30:00,41.22,41.22,40.87,40.92,92900.0,33.125,33.125,32.8438,32.884,92900.0
2012-12-27 09:30:00,40.84,41.45,40.6,41.43,24300.0,32.8197,33.3099,32.6268,33.2938,24300.0
2012-12-27 10:00:00,41.41,41.44,40.78,40.84,27900.0,33.2777,33.3018,32.7715,32.8197,27900.0
2012-12-27 10:30:00,40.86,41.03,40.75,40.81,32500.0,32.8357,32.9724,32.7473,32.7956,32500.0
2012-12-27 11:00:00,40.83,40.89,40.56,40.62,18300.0,32.8116,32.8599,32.5947,32.6429,18300.0
2012-12-27 11:30:00,40.61,40.64,40.4,40.45,17900.0,32.6348,32.659,32.4661,32.5063,17900.0
2012-12-27 12:00:00,40.41,40.48,40.37,40.4,11600.0,32.4741,32.5304,32.442,32.4661,11600.0
2012-12-27 12:30:00,40.4,40.4,40.21,40.28,25700.0,32.4661,32.4661,32.3134,32.3696,25700.0
2012-12-27 13:00:00,40.29,40.49,40.28,40.39,13100.0,32.3777,32.5384,32.3696,32.458,13100.0
2012-12-27 13:30:00,40.38,40.41,40.24,40.32,23900.0,32.45,32.4741,32.3375,32.4018,23900.0
2012-12-27 14:00:00,40.32,40.36,40.23,40.33,13600.0,32.4018,32.4339,32.3295,32.4098,13600.0
2012-12-27 14:30:00,40.31,40.45,40.19,40.41,35600.0,32.3938,32.5063,32.2973,32.4741,35600.0
2012-12-27 15:00:00,40.41,40.65,40.41,40.57,33300.0,32.4741,32.667,32.4741,32.6027,33300.0
2012-12-27 15:30:00,40.57,40.72,40.52,40.56,83300.0,32.6027,32.7232,32.5625,32.5947,83300.0
2012-12-28 09:30:00,40.51,40.54,40.09,40.44,44400.0,32.5545,32.5786,32.217,32.4982,44400.0
2012-12-28 10:00:00,40.4,40.5,40.11,40.15,29600.0,32.4661,32.5464,32.233,32.2652,29600.0
2012-12-28 10:30:00,40.15,40.35,40.06,40.29,28600.0,32.2652,32.4259,32.1929,32.3777,28600.0
2012-12-28 11:00:00,40.23,40.27,40.09,40.14,48800.0,32.3295,32.3616,32.217,32.2571,48800.0
2012-12-28 11:30:00,40.13,40.14,39.93,40.09,23300.0,32.2491,32.2571,32.0884,32.217,23300.0
2012-12-28 12:00:00,40.11,40.15,40.01,40.14,18400.0,32.233,32.2652,32.1527,32.2571,18400.0
2012-12-28 12:30:00,40.13,40.13,39.97,40.0,16800.0,32.2491,32.2491,32.1205,32.1446,16800.0
2012-12-28 13:00:00,40.04,40.12,39.96,40.0,27800.0,32.1768,32.2411,32.1125,32.1446,27800.0
2012-12-28 13:30:00,39.99,40.0,39.92,39.99,29300.0,32.1366,32.1446,32.0803,32.1366,29300.0
2012-12-28 14:00:00,39.99,40.0,39.91,39.92,32100.0,32.1366,32.1446,32.0723,32.0803,32100.0
2012-12-28 14:30:00,39.92,40.12,39.81,39.94,65600.0,32.0803,32.2411,31.9919,32.0964,65600.0
2012-12-28 15:00:00,39.96,40.09,39.88,40.03,51500.0,32.1125,32.217,32.0482,32.1687,51500.0
2012-12-28 15:30:00,40.03,40.08,39.76,39.92,111800.0,32.1687,32.2089,31.9518,32.0803,111800.0
2012-12-31 09:30:00,39.91,40.38,39.61,40.3,37500.0,32.0723,32.45,31.8312,32.3857,37500.0
2012-12-31 10:00:00,40.36,40.79,40.2,40.62,40500.0,32.4339,32.7795,32.3054,32.6429,40500.0
2012-12-31 10:30:00,40.59,40.67,40.2,40.5,40700.0,32.6188,32.6831,32.3054,32.5464,40700.0
2012-12-31 11:00:00,40.5,40.74,40.47,40.53,29100.0,32.5464,32.7393,32.5223,32.5706,29100.0
2012-12-31 11:30:00,40.53,40.66,40.53,40.61,15100.0,32.5706,32.675,32.5706,32.6348,15100.0
2012-12-31 12:00:00,40.6,40.67,40.53,40.56,13200.0,32.6268,32.6831,32.5706,32.5947,13200.0
2012-12-31 12:30:00,40.59,40.93,40.58,40.79,32600.0,32.6188,32.892,32.6107,32.7795,32600.0
2012-12-31 13:00:00,40.8,41.11,40.75,41.0,40200.0,32.7875,33.0367,32.7473,32.9483,40200.0
2012-12-31 13:30:00,40.96,41.21,40.87,40.94,23300.0,32.9161,33.117,32.8438,32.9,23300.0
2012-12-31 14:00:00,40.92,41.08,40.88,41.04,11200.0,32.884,33.0125,32.8518,32.9804,11200.0
2012-12-31 14:30:00,41.05,41.18,41.01,41.13,31800.0,32.9884,33.0929,32.9563,33.0527,31800.0
2012-12-31 15:00:00,41.13,41.15,40.87,40.87,49600.0,33.0527,33.0688,32.8438,32.8438,49600.0
2012-12-31 15:30:00,40.91,41.2,40.91,41.11,85100.0,32.8759,33.109,32.8759,33.0367,85100.0
2013-01-02 09:30:00,42.36,42.5,41.67,41.99,103600.0,34.0412,34.1537,33.4867,33.7438,103600.0
2013-01-02 10:00:00,41.88,42.34,41.88,42.32,51800.0,33.6554,34.0251,33.6554,34.009,51800.0
2013-01-02 10:30:00,42.34,42.39,42.12,42.2,50200.0,34.0251,34.0653,33.8483,33.9126,50200.0
2013-01-02 11:00:00,42.2,42.64,42.1,42.37,78600.0,33.9126,34.2662,33.8322,34.0492,78600.0
2013-01-02 11:30:00,42.39,42.62,42.39,42.56,34800.0,34.0653,34.2501,34.0653,34.2019,34800.0
2013-01-02 12:00:00,42.55,42.7,42.55,42.7,31500.0,34.1939,34.3144,34.1939,34.3144,31500.0
2013-01-02 12:30:00,42.7,42.7,42.65,42.68,28000.0,34.3144,34.3144,34.2742,34.2983,28000.0
2013-01-02 13:00:00,42.7,43.03,42.67,43.03,31800.0,34.3144,34.5796,34.2903,34.5796,31800.0
2013-01-02 13:30:00,43.01,43.18,42.96,43.18,30300.0,34.5635,34.7001,34.5233,34.7001,30300.0
2013-01-02 14:00:00,43.15,43.32,43.1,43.32,25200.0,34.676,34.8126,34.6358,34.8126,25200.0
2013-01-02 14:30:00,43.34,43.35,43.23,43.35,26100.0,34.8287,34.8367,34.7403,34.8367,26100.0
2013-01-02 15:00:00,43.34,43.55,43.34,43.5,39600.0,34.8287,34.9975,34.8287,34.9573,39600.0
2013-01-02 15:30:00,43.5,43.68,43.41,43.66,121000.0,34.9573,35.1019,34.885,35.0859,121000.0
2013-01-03 09:30:00,43.73,45.29,43.5,44.42,186100.0,35.1421,36.3958,34.9573,35.6966,186100.0
2013-01-03 10:00:00,44.42,44.47,44.22,44.28,40300.0,35.6966,35.7368,35.5359,35.5841,40300.0
2013-01-03 10:30:00,44.29,44.32,44.07,44.12,43300.0,35.5921,35.6163,35.4154,35.4555,43300.0
2013-01-03 11:00:00,44.11,44.33,44.1,44.28,25000.0,35.4475,35.6243,35.4395,35.5841,25000.0
2013-01-03 11:30:00,44.3,44.41,44.29,44.37,31900.0,35.6002,35.6886,35.5921,35.6564,31900.0
2013-01-03 12:00:00,44.36,44.45,44.33,44.4,17000.0,35.6484,35.7207,35.6243,35.6805,17000.0
2013-01-03 12:30:00,44.42,44.52,44.37,44.47,18500.0,35.6966,35.777,35.6564,35.7368,18500.0
2013-01-03 13:00:00,44.5,44.52,44.34,44.4,30500.0,35.7609,35.777,35.6323,35.6805,30500.0
2013-01-03 13:30:00,44.4,44.51,44.4,44.43,12100.0,35.6805,35.7689,35.6805,35.7047,12100.0
2013-01-03 14:00:00,44.37,44.48,44.28,44.34,37300.0,35.6564,35.7448,35.5841,35.6323,37300.0
2013-01-03 14:30:00,44.35,44.37,44.11,44.35,23300.0,35.6404,35.6564,35.4475,35.6404,23300.0
2013-01-03 15:00:00,44.31,44.35,44.0,44.05,34000.0,35.6082,35.6404,35.3591,35.3993,34000.0
2013-01-03 15:30:00,44.04,44.04,43.76,43.96,115000.0,35.3912,35.3912,35.1662,35.327,115000.0
2013-01-04 09:30:00,44.11,44.36,43.6,43.69,45000.0,35.4475,35.6484,35.0377,35.11,45000.0
2013-01-04 10:00:00,43.75,44.0,43.53,43.92,17100.0,35.1582,35.3591,34.9814,35.2948,17100.0
2013-01-04 10:30:00,43.91,43.97,43.8,43.89,14200.0,35.2868,35.335,35.1984,35.2707,14200.0
2013-01-04 11:00:00,43.86,44.0,43.84,43.91,12200.0,35.2466,35.3591,35.2305,35.2868,12200.0
2013-01-04 11:30:00,43.91,44.15,43.91,44.05,24000.0,35.2868,35.4796,35.2868,35.3993,24000.0
2013-01-04 12:00:00,44.09,44.13,43.99,44.04,15100.0,35.4314,35.4636,35.3511,35.3912,15100.0
2013-01-04 12:30:00,44.06,44.16,44.03,44.12,26900.0,35.4073,35.4877,35.3832,35.4555,26900.0
2013-01-04 13:00:00,44.12,44.18,44.05,44.18,28600.0,35.4555,35.5038,35.3993,35.5038,28600.0
2013-01-04 13:30:00,44.19,44.41,44.17,44.38,29300.0,35.5118,35.6886,35.4957,35.6645,29300.0
2013-01-04 14:00:00,44.37,44.4,44.29,44.29,26800.0,35.6564,35.6805,35.5921,35.5921,26800.0
2013-01-04 14:30:00,44.29,44.31,44.19,44.31,33300.0,35.5921,35.6082,35.5118,35.6082,33300.0
2013-01-04 15:00:00,44.33,44.38,44.27,44.35,43900.0,35.6243,35.6645,35.5761,35.6404,43900.0
2013-01-04 15:30:00,44.34,44.36,44.11,44.11,81700.0,35.6323,35.6484,35.4475,35.4475,81700.0
2013-01-07 09:30:00,44.0,44.0,43.09,43.83,28800.0,35.3591,35.3591,34.6278,35.2225,28800.0
2013-01-07 10:00:00,43.78,44.19,43.78,43.99,24700.0,35.1823,35.5118,35.1823,35.3511,24700.0
2013-01-07 10:30:00,43.98,44.0,43.81,43.9,23200.0,35.343,35.3591,35.2064,35.2787,23200.0
2013-01-07 11:00:00,43.9,44.03,43.9,44.01,34000.0,35.2787,35.3832,35.2787,35.3671,34000.0
2013-01-07 11:30:00,44.01,44.01,43.8,43.86,12500.0,35.3671,35.3671,35.1984,35.2466,12500.0
2013-01-07 12:00:00,43.82,43.83,43.68,43.73,5100.0,35.2144,35.2225,35.1019,35.1421,5100.0
2013-01-07 12:30:00,43.74,43.81,43.68,43.79,9600.0,35.1502,35.2064,35.1019,35.1903,9600.0
2013-01-07 13:00:00,43.8,43.89,43.8,43.87,6200.0,35.1984,35.2707,35.1984,35.2546,6200.0
2013-01-07 13:30:00,43.87,43.92,43.81,43.85,8700.0,35.2546,35.2948,35.2064,35.2386,8700.0
2013-01-07 14:00:00,43.84,43.86,43.8,43.86,14000.0,35.2305,35.2466,35.1984,35.2466,14000.0
2013-01-07 14:30:00,43.85,43.87,43.8,43.84,11100.0,35.2386,35.2546,35.1984,35.2305,11100.0
2013-01-07 15:00:00,43.81,43.88,43.81,43.83,15600.0,35.2064,35.2627,35.2064,35.2225,15600.0
2013-01-07 15:30:00,43.81,43.87,43.68,43.73,45300.0,35.2064,35.2546,35.1019,35.1421,45300.0
2013-01-08 09:30:00,43.7,43.96,43.12,43.3,44200.0,35.118,35.327,34.6519,34.7966,44200.0
2013-01-08 10:00:00,43.35,43.59,43.26,43.56,35500.0,34.8367,35.0296,34.7644,35.0055,35500.0
2013-01-08 10:30:00,43.53,43.53,43.13,43.43,23400.0,34.9814,34.9814,34.66,34.901,23400.0
2013-01-08 11:00:00,43.39,43.41,42.96,43.01,19100.0,34.8689,34.885,34.5233,34.5635,19100.0
2013-01-08 11:30:00,43.02,43.25,43.02,43.24,14000.0,34.5716,34.7564,34.5716,34.7484,14000.0
2013-01-08 12:00:00,43.21,43.31,43.17,43.23,33500.0,34.7242,34.8046,34.6921,34.7403,33500.0
2013-01-08 12:30:00,43.22,43.22,43.06,43.08,5200.0,34.7323,34.7323,34.6037,34.6198,5200.0
2013-01-08 13:00:00,43.08,43.17,43.07,43.15,8100.0,34.6198,34.6921,34.6117,34.676,8100.0
2013-01-08 13:30:00,43.14,43.19,43.1,43.18,13600.0,34.668,34.7082,34.6358,34.7001,13600.0
2013-01-08 14:00:00,43.21,43.24,43.13,43.13,14100.0,34.7242,34.7484,34.66,34.66,14100.0
2013-01-08 14:30:00,43.11,43.11,43.04,43.08,13300.0,34.6439,34.6439,34.5876,34.6198,13300.0
2013-01-08 15:00:00,43.07,43.3,43.07,43.29,31300.0,34.6117,34.7966,34.6117,34.7885,31300.0
2013-01-08 15:30:00,43.29,43.31,43.09,43.26,84400.0,34.7885,34.8046,34.6278,34.7644,84400.0
2013-01-09 09:30:00,43.34,43.92,43.32,43.91,37500.0,34.8287,35.2948,34.8126,35.2868,37500.0
2013-01-09 10:00:00,43.89,44.0,43.84,43.99,20400.0,35.2707,35.3591,35.2305,35.3511,20400.0
2013-01-09 10:30:00,43.98,44.0,43.79,43.88,21200.0,35.343,35.3591,35.1903,35.2627,21200.0
2013-01-09 11:00:00,43.87,43.92,43.76,43.85,21400.0,35.2546,35.2948,35.1662,35.2386,21400.0
2013-01-09 11:30:00,43.86,43.92,43.66,43.66,33500.0,35.2466,35.2948,35.0859,35.0859,33500.0
2013-01-09 12:00:00,43.71,43.71,43.44,43.48,19000.0,35.1261,35.1261,34.9091,34.9412,19000.0
2013-01-09 12:30:00,43.47,43.48,43.23,43.36,17400.0,34.9332,34.9412,34.7403,34.8448,17400.0
2013-01-09 13:00:00,43.35,43.46,43.19,43.46,18600.0,34.8367,34.9251,34.7082,34.9251,18600.0
2013-01-09 13:30:00,43.46,43.58,43.39,43.39,26900.0,34.9251,35.0216,34.8689,34.8689,26900.0
2013-01-09 14:00:00,43.39,43.7,43.36,43.69,27900.0,34.8689,35.118,34.8448,35.11,27900.0
2013-01-09 14:30:00,43.67,43.7,43.58,43.66,57400.0,35.0939,35.118,35.0216,35.0859,57400.0
2013-01-09 15:00:00,43.66,43.96,43.57,43.91,116800.0,35.0859,35.327,35.0135,35.2868,116800.0
2013-01-09 15:30:00,43.89,43.91,43.69,43.71,164700.0,35.2707,35.2868,35.11,35.1261,164700.0
2013-01-10 09:30:00,43.9,43.94,43.62,43.81,46300.0,35.2787,35.3109,35.0537,35.2064,46300.0
2013-01-10 10:00:00,43.82,43.83,43.25,43.25,23000.0,35.2144,35.2225,34.7564,34.7564,23000.0
2013-01-10 10:30:00,43.24,43.27,43.04,43.19,49400.0,34.7484,34.7725,34.5876,34.7082,49400.0
2013-01-10 11:00:00,43.19,43.34,43.15,43.31,8100.0,34.7082,34.8287,34.676,34.8046,8100.0
2013-01-10 11:30:00,43.3,43.74,43.09,43.29,140300.0,34.7966,35.1502,34.6278,34.7885,140300.0
2013-01-10 12:00:00,43.31,43.38,43.28,43.3,8000.0,34.8046,34.8609,34.7805,34.7966,8000.0
2013-01-10 12:30:00,43.35,43.36,43.28,43.33,14100.0,34.8367,34.8448,34.7805,34.8207,14100.0
2013-01-10 13:00:00,43.34,43.37,43.3,43.32,10900.0,34.8287,34.8528,34.7966,34.8126,10900.0
2013-01-10 13:30:00,43.32,43.35,43.19,43.31,33900.0,34.8126,34.8367,34.7082,34.8046,33900.0
2013-01-10 14:00:00,43.3,43.34,43.14,43.14,41200.0,34.7966,34.8287,34.668,34.668,41200.0
2013-01-10 14:30:00,43.16,43.34,43.12,43.32,22700.0,34.6841,34.8287,34.6519,34.8126,22700.0
2013-01-10 15:00:00,43.32,43.33,43.26,43.28,33200.0,34.8126,34.8207,34.7644,34.7805,33200.0
2013-01-10 15:30:00,43.29,43.3,43.17,43.18,77200.0,34.7885,34.7966,34.6921,34.7001,77200.0
2013-01-11 09:30:00,43.25,43.73,43.11,43.6,27900.0,34.7564,35.1421,34.6439,35.0377,27900.0
2013-01-11 10:00:00,43.58,43.82,43.57,43.63,24300.0,35.0216,35.2144,35.0135,35.0618,24300.0
2013-01-11 10:30:00,43.62,43.74,43.57,43.59,43300.0,35.0537,35.1502,35.0135,35.0296,43300.0
2013-01-11 11:00:00,43.59,43.62,43.5,43.5,19600.0,35.0296,35.0537,34.9573,34.9573,19600.0
2013-01-11 11:30:00,43.49,43.72,43.49,43.71,17800.0,34.9493,35.1341,34.9493,35.1261,17800.0
2013-01-11 12:00:00,43.74,43.98,43.67,43.94,13800.0,35.1502,35.343,35.0939,35.3109,13800.0
2013-01-11 12:30:00,43.92,44.04,43.89,43.93,22500.0,35.2948,35.3912,35.2707,35.3028,22500.0
2013-01-11 13:00:00,43.94,44.03,43.93,43.94,24300.0,35.3109,35.3832,35.3028,35.3109,24300.0
2013-01-11 13:30:00,43.98,44.0,43.93,43.94,13900.0,35.343,35.3591,35.3028,35.3109,13900.0
2013-01-11 14:00:00,43.96,44.01,43.93,44.0,18200.0,35.327,35.3671,35.3028,35.3591,18200.0
2013-01-11 14:30:00,44.01,44.02,43.9,43.94,10800.0,35.3671,35.3752,35.2787,35.3109,10800.0
2013-01-11 15:00:00,43.96,44.03,43.87,44.03,21900.0,35.327,35.3832,35.2546,35.3832,21900.0
2013-01-11 15:30:00,44.03,44.13,43.99,44.11,63400.0,35.3832,35.4636,35.3511,35.4475,63400.0
2013-01-14 09:30:00,44.0,44.47,44.0,44.2,32200.0,35.3591,35.7368,35.3591,35.5198,32200.0
2013-01-14 10:00:00,44.12,44.2,43.85,43.89,8200.0,35.4555,35.5198,35.2386,35.2707,8200.0
2013-01-14 10:30:00,43.94,44.47,43.94,44.29,15200.0,35.3109,35.7368,35.3109,35.5921,15200.0
2013-01-14 11:00:00,44.26,44.35,44.26,44.31,8200.0,35.568,35.6404,35.568,35.6082,8200.0
2013-01-14 11:30:00,44.3,44.36,44.27,44.36,8200.0,35.6002,35.6484,35.5761,35.6484,8200.0
2013-01-14 12:00:00,44.34,44.38,44.3,44.33,10900.0,35.6323,35.6645,35.6002,35.6243,10900.0
2013-01-14 12:30:00,44.36,44.44,44.32,44.43,10000.0,35.6484,35.7127,35.6163,35.7047,10000.0
2013-01-14 13:00:00,44.42,44.44,44.31,44.38,29800.0,35.6966,35.7127,35.6082,35.6645,29800.0
2013-01-14 13:30:00,44.38,44.38,44.25,44.28,9700.0,35.6645,35.6645,35.56,35.5841,9700.0
2013-01-14 14:00:00,44.25,44.41,44.24,44.4,21200.0,35.56,35.6886,35.552,35.6805,21200.0
2013-01-14 14:30:00,44.41,44.47,44.38,44.45,22400.0,35.6886,35.7368,35.6645,35.7207,22400.0
2013-01-14 15:00:00,44.44,44.49,44.4,44.48,25200.0,35.7127,35.7529,35.6805,35.7448,25200.0
2013-01-14 15:30:00,44.48,44.53,44.36,44.53,38500.0,35.7448,35.785,35.6484,35.785,38500.0
2013-01-15 09:30:00,44.2,44.32,43.66,44.25,33100.0,35.5198,35.6163,35.0859,35.56,33100.0
2013-01-15 10:00:00,44.24,44.26,43.93,43.99,15800.0,35.552,35.568,35.3028,35.3511,15800.0
2013-01-15 10:30:00,43.97,44.07,43.91,44.02,6900.0,35.335,35.4154,35.2868,35.3752,6900.0
2013-01-15 11:00:00,44.03,44.17,44.02,44.13,5900.0,35.3832,35.4957,35.3752,35.4636,5900.0
2013-01-15 11:30:00,44.12,44.5,44.12,44.42,32300.0,35.4555,35.7609,35.4555,35.6966,32300.0
2013-01-15 12:00:00,44.44,44.57,44.41,44.57,7900.0,35.7127,35.8172,35.6886,35.8172,7900.0
2013-01-15 12:30:00,44.55,44.6,44.47,44.53,12300.0,35.8011,35.8413,35.7368,35.785,12300.0
2013-01-15 13:00:00,44.51,44.58,44.48,44.53,9200.0,35.7689,35.8252,35.7448,35.785,9200.0
2013-01-15 13:30:00,44.55,44.55,44.23,44.23,32400.0,35.8011,35.8011,35.5439,35.5439,32400.0
2013-01-15 14:00:00,44.24,44.29,44.1,44.1,13500.0,35.552,35.5921,35.4395,35.4395,13500.0
2013-01-15 14:30:00,44.09,44.27,44.09,44.27,5400.0,35.4314,35.5761,35.4314,35.5761,5400.0
2013-01-15 15:00:00,44.29,44.41,44.25,44.35,22900.0,35.5921,35.6886,35.56,35.6404,22900.0
2013-01-15 15:30:00,44.34,44.58,44.34,44.56,60900.0,35.6323,35.8252,35.6323,35.8091,60900.0
2013-01-16 09:30:00,44.61,44.63,44.22,44.43,14100.0,35.8493,35.8654,35.5359,35.7047,14100.0
2013-01-16 10:00:00,44.44,44.53,44.19,44.28,14700.0,35.7127,35.785,35.5118,35.5841,14700.0
2013-01-16 10:30:00,44.26,44.34,44.19,44.29,32700.0,35.568,35.6323,35.5118,35.5921,32700.0
2013-01-16 11:00:00,44.27,44.39,44.21,44.33,15200.0,35.5761,35.6725,35.5279,35.6243,15200.0
2013-01-16 11:30:00,44.32,44.38,44.25,44.25,11400.0,35.6163,35.6645,35.56,35.56,11400.0
2013-01-16 12:00:00,44.27,44.27,44.13,44.2,7900.0,35.5761,35.5761,35.4636,35.5198,7900.0
2013-01-16 12:30:00,44.19,44.23,44.14,44.21,11300.0,35.5118,35.5439,35.4716,35.5279,11300.0
2013-01-16 13:00:00,44.19,44.29,44.19,44.23,5500.0,35.5118,35.5921,35.5118,35.5439,5500.0
2013-01-16 13:30:00,44.26,44.45,44.26,44.42,7700.0,35.568,35.7207,35.568,35.6966,7700.0
2013-01-16 14:00:00,44.39,44.53,44.39,44.53,33900.0,35.6725,35.785,35.6725,35.785,33900.0
2013-01-16 14:30:00,44.53,44.6,44.53,44.6,7800.0,35.785,35.8413,35.785,35.8413,7800.0
2013-01-16 15:00:00,44.56,44.65,44.55,44.58,16800.0,35.8091,35.8815,35.8011,35.8252,16800.0
2013-01-16 15:30:00,44.57,44.64,44.53,44.64,48500.0,35.8172,35.8734,35.785,35.8734,48500.0
2013-01-17 09:30:00,44.76,44.92,44.59,44.59,30300.0,35.9698,36.0984,35.8332,35.8332,30300.0
2013-01-17 10:00:00,44.57,44.95,44.57,44.67,39400.0,35.8172,36.1225,35.8172,35.8975,39400.0
2013-01-17 10:30:00,44.69,44.69,44.31,44.44,14900.0,35.9136,35.9136,35.6082,35.7127,14900.0
2013-01-17 11:00:00,44.47,44.8,44.44,44.7,35000.0,35.7368,36.002,35.7127,35.9216,35000.0
2013-01-17 11:30:00,44.69,44.71,44.56,44.59,29200.0,35.9136,35.9297,35.8091,35.8332,29200.0
2013-01-17 12:00:00,44.59,44.65,44.51,44.57,46900.0,35.8332,35.8815,35.7689,35.8172,46900.0
2013-01-17 12:30:00,44.59,44.66,44.56,44.58,12000.0,35.8332,35.8895,35.8091,35.8252,12000.0
2013-01-17 13:00:00,44.55,44.56,44.4,44.4,22500.0,35.8011,35.8091,35.6805,35.6805,22500.0
2013-01-17 13:30:00,44.41,44.45,44.26,44.41,25100.0,35.6886,35.7207,35.568,35.6886,25100.0
2013-01-17 14:00:00,44.4,44.42,44.29,44.29,13700.0,35.6805,35.6966,35.5921,35.5921,13700.0
2013-01-17 14:30:00,44.31,44.33,44.22,44.23,11500.0,35.6082,35.6243,35.5359,35.5439,11500.0
2013-01-17 15:00:00,44.24,44.25,44.14,44.18,25700.0,35.552,35.56,35.4716,35.5038,25700.0
2013-01-17 15:30:00,44.19,44.24,44.07,44.12,65900.0,35.5118,35.552,35.4154,35.4555,65900.0
2013-01-18 09:30:00,44.12,44.33,43.78,43.91,42900.0,35.4555,35.6243,35.1823,35.2868,42900.0
2013-01-18 10:00:00,43.9,44.26,43.9,44.09,21800.0,35.2787,35.568,35.2787,35.4314,21800.0
2013-01-18 10:30:00,44.08,44.09,43.96,43.96,16300.0,35.4234,35.4314,35.327,35.327,16300.0
2013-01-18 11:00:00,43.96,44.08,43.9,44.04,14800.0,35.327,35.4234,35.2787,35.3912,14800.0
2013-01-18 11:30:00,44.06,44.21,43.94,43.97,32200.0,35.4073,35.5279,35.3109,35.335,32200.0
2013-01-18 12:00:00,43.95,43.95,43.77,43.8,12500.0,35.3189,35.3189,35.1743,35.1984,12500.0
2013-01-18 12:30:00,43.8,43.93,43.75,43.86,26000.0,35.1984,35.3028,35.1582,35.2466,26000.0
2013-01-18 13:00:00,43.87,43.97,43.81,43.84,17600.0,35.2546,35.335,35.2064,35.2305,17600.0
2013-01-18 13:30:00,43.85,43.91,43.83,43.89,25600.0,35.2386,35.2868,35.2225,35.2707,25600.0
2013-01-18 14:00:00,43.86,44.12,43.86,44.06,17300.0,35.2466,35.4555,35.2466,35.4073,17300.0
2013-01-18 14:30:00,44.06,44.23,44.02,44.21,11200.0,35.4073,35.5439,35.3752,35.5279,11200.0
2013-01-18 15:00:00,44.18,44.2,44.12,44.15,35700.0,35.5038,35.5198,35.4555,35.4796,35700.0
2013-01-18 15:30:00,44.16,44.22,44.03,44.18,62200.0,35.4877,35.5359,35.3832,35.5038,62200.0
2013-01-22 09:30:00,44.12,44.14,43.89,44.0,25100.0,35.4555,35.4716,35.2707,35.3591,25100.0
2013-01-22 10:00:00,43.98,44.02,43.67,43.69,19900.0,35.343,35.3752,35.0939,35.11,19900.0
2013-01-22 10:30:00,43.69,43.73,43.56,43.73,11500.0,35.11,35.1421,35.0055,35.1421,11500.0
2013-01-22 11:00:00,43.73,43.79,43.61,43.65,25200.0,35.1421,35.1903,35.0457,35.0778,25200.0
2013-01-22 11:30:00,43.65,43.93,43.61,43.93,21500.0,35.0778,35.3028,35.0457,35.3028,21500.0
2013-01-22 12:00:00,43.94,43.98,43.9,43.94,6100.0,35.3109,35.343,35.2787,35.3109,6100.0
2013-01-22 12:30:00,43.98,43.98,43.87,43.88,12900.0,35.343,35.343,35.2546,35.2627,12900.0
2013-01-22 13:00:00,43.87,43.99,43.87,43.98,7700.0,35.2546,35.3511,35.2546,35.343,7700.0
2013-01-22 13:30:00,43.99,44.11,43.96,44.06,14600.0,35.3511,35.4475,35.327,35.4073,14600.0
2013-01-22 14:00:00,44.08,44.19,44.01,44.19,25500.0,35.4234,35.5118,35.3671,35.5118,25500.0
2013-01-22 14:30:00,44.19,44.29,44.08,44.19,33200.0,35.5118,35.5921,35.4234,35.5118,33200.0
2013-01-22 15:00:00,44.17,44.29,44.15,44.25,26600.0,35.4957,35.5921,35.4796,35.56,26600.0
2013-01-22 15:30:00,44.26,44.52,44.26,44.47,62300.0,35.568,35.777,35.568,35.7368,62300.0
2013-01-23 09:30:00,44.6,44.72,44.4,44.54,17500.0,35.8413,35.9377,35.6805,35.7931,17500.0
2013-01-23 10:00:00,44.57,44.7,44.5,44.51,15700.0,35.8172,35.9216,35.7609,35.7689,15700.0
2013-01-23 10:30:00,44.5,44.51,44.19,44.44,19500.0,35.7609,35.7689,35.5118,35.7127,19500.0
2013-01-23 11:00:00,44.47,44.6,44.46,44.46,7200.0,35.7368,35.8413,35.7288,35.7288,7200.0
2013-01-23 11:30:00,44.45,44.53,44.4,44.47,8600.0,35.7207,35.785,35.6805,35.7368,8600.0
2013-01-23 12:00:00,44.48,44.55,44.47,44.47,6600.0,35.7448,35.8011,35.7368,35.7368,6600.0
2013-01-23 12:30:00,44.46,44.48,44.37,44.45,9100.0,35.7288,35.7448,35.6564,35.7207,9100.0
2013-01-23 13:00:00,44.5,44.55,44.43,44.44,47700.0,35.7609,35.8011,35.7047,35.7127,47700.0
2013-01-23 13:30:00,44.38,44.47,44.38,44.43,6000.0,35.6645,35.7368,35.6645,35.7047,6000.0
2013-01-23 14:00:00,44.47,44.47,44.3,44.41,11900.0,35.7368,35.7368,35.6002,35.6886,11900.0
2013-01-23 14:30:00,44.42,44.42,44.28,44.3,10700.0,35.6966,35.6966,35.5841,35.6002,10700.0
2013-01-23 15:00:00,44.32,44.41,44.28,44.31,19600.0,35.6163,35.6886,35.5841,35.6082,19600.0
2013-01-23 15:30:00,44.29,44.37,44.24,44.37,74500.0,35.5921,35.6564,35.552,35.6564,74500.0
2013-01-24 09:30:00,44.57,44.7,44.05,44.62,39400.0,35.8172,35.9216,35.3993,35.8573,39400.0
2013-01-24 10:00:00,44.62,44.79,44.55,44.73,13500.0,35.8573,35.994,35.8011,35.9457,13500.0
2013-01-24 10:30:00,44.7,45.17,44.7,45.07,21800.0,35.9216,36.2993,35.9216,36.219,21800.0
2013-01-24 11:00:00,45.14,45.16,44.93,45.04,11900.0,36.2752,36.2913,36.1065,36.1949,11900.0
2013-01-24 11:30:00,45.05,45.1,44.83,44.87,10600.0,36.2029,36.2431,36.0261,36.0582,10600.0
2013-01-24 12:00:00,44.86,44.86,44.6,44.63,10400.0,36.0502,36.0502,35.8413,35.8654,10400.0
2013-01-24 12:30:00,44.63,44.63,44.35,44.35,6300.0,35.8654,35.8654,35.6404,35.6404,6300.0
2013-01-24 13:00:00,44.32,44.56,44.31,44.51,43600.0,35.6163,35.8091,35.6082,35.7689,43600.0
2013-01-24 13:30:00,44.48,44.48,44.23,44.26,9600.0,35.7448,35.7448,35.5439,35.568,9600.0
2013-01-24 14:00:00,44.25,44.32,44.22,44.32,6700.0,35.56,35.6163,35.5359,35.6163,6700.0
2013-01-24 14:30:00,44.34,44.5,44.34,44.44,11300.0,35.6323,35.7609,35.6323,35.7127,11300.0
2013-01-24 15:00:00,44.42,44.56,44.42,44.54,15200.0,35.6966,35.8091,35.6966,35.7931,15200.0
2013-01-24 15:30:00,44.55,44.67,44.43,44.61,66600.0,35.8011,35.8975,35.7047,35.8493,66600.0
2013-01-25 09:30:00,44.92,45.11,44.62,44.83,13900.0,36.0984,36.2511,35.8573,36.0261,13900.0
2013-01-25 10:00:00,44.89,45.06,44.75,44.77,43400.0,36.0743,36.2109,35.9618,35.9779,43400.0
2013-01-25 10:30:00,44.77,44.86,44.73,44.8,13000.0,35.9779,36.0502,35.9457,36.002,13000.0
2013-01-25 11:00:00,44.82,44.92,44.76,44.88,7700.0,36.0181,36.0984,35.9698,36.0663,7700.0
2013-01-25 11:30:00,44.87,44.92,44.76,44.82,10000.0,36.0582,36.0984,35.9698,36.0181,10000.0
2013-01-25 12:00:00,44.83,44.98,44.79,44.88,14100.0,36.0261,36.1466,35.994,36.0663,14100.0
2013-01-25 12:30:00,44.89,44.93,44.78,44.85,28800.0,36.0743,36.1065,35.9859,36.0422,28800.0
2013-01-25 13:00:00,44.88,44.89,44.73,44.76,39900.0,36.0663,36.0743,35.9457,35.9698,39900.0
2013-01-25 13:30:00,44.78,44.91,44.76,44.82,7900.0,35.9859,36.0904,35.9698,36.0181,7900.0
2013-01-25 14:00:00,44.86,44.95,44.83,44.9,7000.0,36.0502,36.1225,36.0261,36.0824,7000.0
2013-01-25 14:30:00,44.89,44.94,44.8,44.81,10800.0,36.0743,36.1145,36.002,36.01,10800.0
2013-01-25 15:00:00,44.8,44.87,44.7,44.74,26800.0,36.002,36.0582,35.9216,35.9538,26800.0
2013-01-25 15:30:00,44.74,44.77,44.54,44.7,40900.0,35.9538,35.9779,35.7931,35.9216,40900.0
2013-01-28 09:30:00,44.7,45.23,44.7,45.08,31000.0,35.9216,36.3475,35.9216,36.227,31000.0
2013-01-28 10:00:00,45.04,45.15,44.62,44.95,23900.0,36.1949,36.2833,35.8573,36.1225,23900.0
2013-01-28 10:30:00,44.93,44.99,44.74,44.86,23600.0,36.1065,36.1547,35.9538,36.0502,23600.0
2013-01-28 11:00:00,44.91,45.05,44.88,45.03,18000.0,36.0904,36.2029,36.0663,36.1868,18000.0
2013-01-28 11:30:00,45.02,45.72,45.01,45.71,51900.0,36.1788,36.7413,36.1708,36.7333,51900.0
2013-01-28 12:00:00,45.7,45.7,45.55,45.59,34700.0,36.7252,36.7252,36.6047,36.6368,34700.0
2013-01-28 12:30:00,45.59,45.98,45.59,45.9,52900.0,36.6368,36.9503,36.6368,36.886,52900.0
2013-01-28 13:00:00,45.9,45.94,45.75,45.91,20400.0,36.886,36.9181,36.7654,36.894,20400.0
2013-01-28 13:30:00,45.9,46.14,45.88,46.06,85900.0,36.886,37.0788,36.8699,37.0145,85900.0
2013-01-28 14:00:00,46.05,46.05,45.81,45.87,34100.0,37.0065,37.0065,36.8136,36.8619,34100.0
2013-01-28 14:30:00,45.84,45.96,45.75,45.94,24100.0,36.8378,36.9342,36.7654,36.9181,24100.0
2013-01-28 15:00:00,45.89,46.09,45.8,45.87,67200.0,36.8779,37.0387,36.8056,36.8619,67200.0
2013-01-28 15:30:00,45.85,45.97,45.81,45.97,68400.0,36.8458,36.9422,36.8136,36.9422,68400.0
2013-01-29 09:30:00,46.02,46.07,45.27,45.6,34500.0,36.9824,37.0226,36.3797,36.6449,34500.0
2013-01-29 10:00:00,45.56,45.56,45.24,45.3,26900.0,36.6127,36.6127,36.3556,36.4038,26900.0
2013-01-29 10:30:00,45.35,45.35,44.94,45.29,25900.0,36.444,36.444,36.1145,36.3958,25900.0
2013-01-29 11:00:00,45.24,45.57,45.21,45.5,48900.0,36.3556,36.6208,36.3315,36.5645,48900.0
2013-01-29 11:30:00,45.5,45.53,45.22,45.22,18600.0,36.5645,36.5886,36.3395,36.3395,18600.0
2013-01-29 12:00:00,45.25,45.27,45.09,45.12,12100.0,36.3636,36.3797,36.235,36.2591,12100.0
2013-01-29 12:30:00,45.11,45.32,45.11,45.32,27200.0,36.2511,36.4199,36.2511,36.4199,27200.0
2013-01-29 13:00:00,45.29,45.31,45.06,45.06,33600.0,36.3958,36.4118,36.2109,36.2109,33600.0
2013-01-29 13:30:00,45.06,45.12,44.88,44.91,16500.0,36.2109,36.2591,36.0663,36.0904,16500.0
2013-01-29 14:00:00,44.91,44.91,44.69,44.69,20800.0,36.0904,36.0904,35.9136,35.9136,20800.0
2013-01-29 14:30:00,44.69,44.69,44.46,44.5,39700.0,35.9136,35.9136,35.7288,35.7609,39700.0
2013-01-29 15:00:00,44.5,44.54,44.43,44.44,35700.0,35.7609,35.7931,35.7047,35.7127,35700.0
2013-01-29 15:30:00,44.44,44.55,44.34,44.5,70000.0,35.7127,35.8011,35.6323,35.7609,70000.0
2013-01-30 09:30:00,44.4,44.73,44.33,44.6,17600.0,35.6805,35.9457,35.6243,35.8413,17600.0
2013-01-30 10:00:00,44.58,44.58,44.01,44.1,20800.0,35.8252,35.8252,35.3671,35.4395,20800.0
2013-01-30 10:30:00,44.09,44.13,43.56,43.95,48500.0,35.4314,35.4636,35.0055,35.3189,48500.0
2013-01-30 11:00:00,43.94,43.94,43.67,43.68,9900.0,35.3109,35.3109,35.0939,35.1019,9900.0
2013-01-30 11:30:00,43.69,43.87,43.6,43.61,18400.0,35.11,35.2546,35.0377,35.0457,18400.0
2013-01-30 12:00:00,43.63,43.77,43.63,43.69,6000.0,35.0618,35.1743,35.0618,35.11,6000.0
2013-01-30 12:30:00,43.69,43.7,43.56,43.7,11200.0,35.11,35.118,35.0055,35.118,11200.0
2013-01-30 13:00:00,43.77,43.77,43.61,43.73,13300.0,35.1743,35.1743,35.0457,35.1421,13300.0
2013-01-30 13:30:00,43.73,43.73,43.56,43.63,33100.0,35.1421,35.1421,35.0055,35.0618,33100.0
2013-01-30 14:00:00,43.64,43.65,43.49,43.55,19000.0,35.0698,35.0778,34.9493,34.9975,19000.0
2013-01-30 14:30:00,43.55,43.59,43.45,43.55,9100.0,34.9975,35.0296,34.9171,34.9975,9100.0
2013-01-30 15:00:00,43.56,43.56,43.28,43.33,22000.0,35.0055,35.0055,34.7805,34.8207,22000.0
2013-01-30 15:30:00,43.32,43.36,43.15,43.24,90300.0,34.8126,34.8448,34.676,34.7484,90300.0
2013-01-31 09:30:00,43.24,43.67,42.92,43.65,39500.0,34.7484,35.0939,34.4912,35.0778,39500.0
2013-01-31 10:00:00,43.6,43.87,43.44,43.61,33600.0,35.0377,35.2546,34.9091,35.0457,33600.0
2013-01-31 10:30:00,43.55,43.99,43.55,43.87,18100.0,34.9975,35.3511,34.9975,35.2546,18100.0
2013-01-31 11:00:00,43.86,43.86,43.45,43.45,30400.0,35.2466,35.2466,34.9171,34.9171,30400.0
2013-01-31 11:30:00,43.43,43.43,43.15,43.23,28100.0,34.901,34.901,34.676,34.7403,28100.0
2013-01-31 12:00:00,43.25,43.39,43.23,43.35,22800.0,34.7564,34.8689,34.7403,34.8367,22800.0
2013-01-31 12:30:00,43.37,43.58,43.36,43.56,8000.0,34.8528,35.0216,34.8448,35.0055,8000.0
2013-01-31 13:00:00,43.56,43.56,43.36,43.36,22100.0,35.0055,35.0055,34.8448,34.8448,22100.0
2013-01-31 13:30:00,43.37,43.93,43.28,43.35,92200.0,34.8528,35.3028,34.7805,34.8367,92200.0
2013-01-31 14:00:00,43.35,43.38,43.28,43.32,13300.0,34.8367,34.8609,34.7805,34.8126,13300.0
2013-01-31 14:30:00,43.35,43.37,43.23,43.23,15500.0,34.8367,34.8528,34.7403,34.7403,15500.0
2013-01-31 15:00:00,43.19,43.36,43.11,43.34,32400.0,34.7082,34.8448,34.6439,34.8287,32400.0
2013-01-31 15:30:00,43.33,43.45,43.32,43.38,81800.0,34.8207,34.9171,34.8126,34.8609,81800.0
2013-02-01 09:30:00,43.69,43.7,43.31,43.48,15300.0,35.11,35.118,34.8046,34.9412,15300.0
2013-02-01 10:00:00,43.49,43.77,43.43,43.47,18300.0,34.9493,35.1743,34.901,34.9332,18300.0
2013-02-01 10:30:00,43.44,43.52,43.32,43.42,25800.0,34.9091,34.9734,34.8126,34.893,25800.0
2013-02-01 11:00:00,43.48,43.52,43.31,43.31,18300.0,34.9412,34.9734,34.8046,34.8046,18300.0
2013-02-01 11:30:00,43.32,43.44,43.29,43.37,24900.0,34.8126,34.9091,34.7885,34.8528,24900.0
2013-02-01 12:00:00,43.37,43.54,43.37,43.52,16700.0,34.8528,34.9894,34.8528,34.9734,16700.0
2013-02-01 12:30:00,43.58,43.86,43.58,43.81,34000.0,35.0216,35.2466,35.0216,35.2064,34000.0
2013-02-01 13:00:00,43.81,43.81,43.72,43.75,13700.0,35.2064,35.2064,35.1341,35.1582,13700.0
2013-02-01 13:30:00,43.75,43.75,43.66,43.69,23500.0,35.1582,35.1582,35.0859,35.11,23500.0
2013-02-01 14:00:00,43.68,43.71,43.52,43.68,47600.0,35.1019,35.1261,34.9734,35.1019,47600.0
2013-02-01 14:30:00,43.69,43.7,43.59,43.59,24000.0,35.11,35.118,35.0296,35.0296,24000.0
2013-02-01 15:00:00,43.6,43.71,43.59,43.6,20400.0,35.0377,35.1261,35.0296,35.0377,20400.0
2013-02-01 15:30:00,43.57,43.68,43.54,43.59,55800.0,35.0135,35.1019,34.9894,35.0296,55800.0
2013-02-04 09:30:00,43.28,43.95,43.28,43.8,14800.0,34.7805,35.3189,34.7805,35.1984,14800.0
2013-02-04 10:00:00,43.88,43.88,43.63,43.72,8300.0,35.2627,35.2627,35.0618,35.1341,8300.0
2013-02-04 10:30:00,43.65,43.69,43.4,43.4,9200.0,35.0778,35.11,34.8769,34.8769,9200.0
2013-02-04 11:00:00,43.41,43.44,43.18,43.18,24000.0,34.885,34.9091,34.7001,34.7001,24000.0
2013-02-04 11:30:00,43.15,43.19,42.9,43.12,11100.0,34.676,34.7082,34.4751,34.6519,11100.0
2013-02-04 12:00:00,43.1,43.24,42.93,43.24,3400.0,34.6358,34.7484,34.4992,34.7484,3400.0
2013-02-04 12:30:00,43.26,43.4,43.17,43.34,5200.0,34.7644,34.8769,34.6921,34.8287,5200.0
2013-02-04 13:00:00,43.29,43.44,43.27,43.37,19800.0,34.7885,34.9091,34.7725,34.8528,19800.0
2013-02-04 13:30:00,43.38,43.38,43.21,43.29,12100.0,34.8609,34.8609,34.7242,34.7885,12100.0
2013-02-04 14:00:00,43.32,43.32,43.22,43.27,21300.0,34.8126,34.8126,34.7323,34.7725,21300.0
2013-02-04 14:30:00,43.27,43.3,43.17,43.27,13600.0,34.7725,34.7966,34.6921,34.7725,13600.0
2013-02-04 15:00:00,43.27,43.36,43.23,43.31,28400.0,34.7725,34.8448,34.7403,34.8046,28400.0
2013-02-04 15:30:00,43.3,43.33,43.01,43.04,69000.0,34.7966,34.8207,34.5635,34.5876,69000.0
2013-02-05 09:30:00,43.37,43.92,43.24,43.89,42600.0,34.8528,35.2948,34.7484,35.2707,42600.0
2013-02-05 10:00:00,43.91,44.4,43.85,44.4,39700.0,35.2868,35.6805,35.2386,35.6805,39700.0
2013-02-05 10:30:00,44.41,44.7,44.33,44.55,35200.0,35.6886,35.9216,35.6243,35.8011,35200.0
2013-02-05 11:00:00,44.5,44.69,44.49,44.66,32200.0,35.7609,35.9136,35.7529,35.8895,32200.0
2013-02-05 11:30:00,44.65,44.86,44.65,44.79,20900.0,35.8815,36.0502,35.8815,35.994,20900.0
2013-02-05 12:00:00,44.79,44.89,44.68,44.7,17100.0,35.994,36.0743,35.9056,35.9216,17100.0
2013-02-05 12:30:00,44.72,44.88,44.71,44.76,17600.0,35.9377,36.0663,35.9297,35.9698,17600.0
2013-02-05 13:00:00,44.73,44.76,44.6,44.7,16900.0,35.9457,35.9698,35.8413,35.9216,16900.0
2013-02-05 13:30:00,44.69,44.78,44.65,44.7,11800.0,35.9136,35.9859,35.8815,35.9216,11800.0
2013-02-05 14:00:00,44.67,44.82,44.67,44.79,18300.0,35.8975,36.0181,35.8975,35.994,18300.0
2013-02-05 14:30:00,44.8,44.82,44.62,44.67,21900.0,36.002,36.0181,35.8573,35.8975,21900.0
2013-02-05 15:00:00,44.68,44.71,44.62,44.68,30200.0,35.9056,35.9297,35.8573,35.9056,30200.0
2013-02-05 15:30:00,44.66,44.73,44.46,44.47,76700.0,35.8895,35.9457,35.7288,35.7368,76700.0
2013-02-06 09:30:00,44.25,44.56,44.09,44.56,83700.0,35.56,35.8091,35.4314,35.8091,83700.0
2013-02-06 10:00:00,44.53,44.53,44.18,44.29,53400.0,35.785,35.785,35.5038,35.5921,53400.0
2013-02-06 10:30:00,44.27,44.33,44.01,44.05,41000.0,35.5761,35.6243,35.3671,35.3993,41000.0
2013-02-06 11:00:00,44.05,44.35,44.02,44.28,49800.0,35.3993,35.6404,35.3752,35.5841,49800.0
2013-02-06 11:30:00,44.26,44.38,44.21,44.35,22500.0,35.568,35.6645,35.5279,35.6404,22500.0
2013-02-06 12:00:00,44.35,44.53,44.29,44.5,17000.0,35.6404,35.785,35.5921,35.7609,17000.0
2013-02-06 12:30:00,44.46,44.65,44.46,44.49,12900.0,35.7288,35.8815,35.7288,35.7529,12900.0
2013-02-06 13:00:00,44.5,44.53,44.34,44.39,13300.0,35.7609,35.785,35.6323,35.6725,13300.0
2013-02-06 13:30:00,44.35,44.8,44.29,44.66,88200.0,35.6404,36.002,35.5921,35.8895,88200.0
2013-02-06 14:00:00,44.67,44.96,44.64,44.85,75600.0,35.8975,36.1306,35.8734,36.0422,75600.0
2013-02-06 14:30:00,44.86,44.98,44.78,44.87,17200.0,36.0502,36.1466,35.9859,36.0582,17200.0
2013-02-06 15:00:00,44.9,44.98,44.79,44.94,22800.0,36.0824,36.1466,35.994,36.1145,22800.0
2013-02-06 15:30:00,44.93,45.0,44.86,44.97,33900.0,36.1065,36.1627,36.0502,36.1386,33900.0
2013-02-07 09:30:00,45.0,45.48,44.84,45.35,31000.0,36.1627,36.5485,36.0341,36.444,31000.0
2013-02-07 10:00:00,45.38,45.58,44.95,45.06,51200.0,36.4681,36.6288,36.1225,36.2109,51200.0
2013-02-07 10:30:00,45.02,45.17,44.81,45.0,51600.0,36.1788,36.2993,36.01,36.1627,51600.0
2013-02-07 11:00:00,45.0,45.05,44.88,44.94,17900.0,36.1627,36.2029,36.0663,36.1145,17900.0
2013-02-07 11:30:00,44.93,44.97,44.86,44.94,8000.0,36.1065,36.1386,36.0502,36.1145,8000.0
2013-02-07 12:00:00,45.0,45.14,45.0,45.13,12900.0,36.1627,36.2752,36.1627,36.2672,12900.0
2013-02-07 12:30:00,45.12,45.18,44.91,45.0,22200.0,36.2591,36.3074,36.0904,36.1627,22200.0
2013-02-07 13:00:00,44.98,44.98,44.8,44.9,5200.0,36.1466,36.1466,36.002,36.0824,5200.0
2013-02-07 13:30:00,44.94,45.04,44.84,45.02,8100.0,36.1145,36.1949,36.0341,36.1788,8100.0
2013-02-07 14:00:00,45.04,45.07,44.81,44.93,7900.0,36.1949,36.219,36.01,36.1065,7900.0
2013-02-07 14:30:00,44.88,44.98,44.81,44.98,4400.0,36.0663,36.1466,36.01,36.1466,4400.0
2013-02-07 15:00:00,44.97,44.97,44.8,44.85,21000.0,36.1386,36.1386,36.002,36.0422,21000.0
2013-02-07 15:30:00,44.84,44.97,44.8,44.88,41000.0,36.0341,36.1386,36.002,36.0663,41000.0
2013-02-08 09:30:00,44.94,45.36,44.94,45.3,7600.0,36.1145,36.452,36.1145,36.4038,7600.0
2013-02-08 10:00:00,45.31,45.37,44.75,44.75,17900.0,36.4118,36.4601,35.9618,35.9618,17900.0
2013-02-08 10:30:00,44.79,45.0,44.7,44.72,20800.0,35.994,36.1627,35.9216,35.9377,20800.0
2013-02-08 11:00:00,44.75,44.84,44.73,44.75,19700.0,35.9618,36.0341,35.9457,35.9618,19700.0
2013-02-08 11:30:00,44.8,44.96,44.72,44.96,25200.0,36.002,36.1306,35.9377,36.1306,25200.0
2013-02-08 12:00:00,44.96,45.11,44.92,45.01,5400.0,36.1306,36.2511,36.0984,36.1708,5400.0
2013-02-08 12:30:00,45.06,45.1,45.01,45.05,5700.0,36.2109,36.2431,36.1708,36.2029,5700.0
2013-02-08 13:00:00,45.05,45.16,44.97,44.98,14800.0,36.2029,36.2913,36.1386,36.1466,14800.0
2013-02-08 13:30:00,44.98,45.03,44.83,44.88,11100.0,36.1466,36.1868,36.0261,36.0663,11100.0
2013-02-08 14:00:00,44.83,44.86,44.65,44.74,9500.0,36.0261,36.0502,35.8815,35.9538,9500.0
2013-02-08 14:30:00,44.74,44.82,44.69,44.7,9000.0,35.9538,36.0181,35.9136,35.9216,9000.0
2013-02-08 15:00:00,44.72,44.74,44.63,44.68,12500.0,35.9377,35.9538,35.8654,35.9056,12500.0
2013-02-08 15:30:00,44.68,44.71,44.59,44.65,36700.0,35.9056,35.9297,35.8332,35.8815,36700.0
2013-02-11 09:30:00,44.6,44.6,44.36,44.46,10400.0,35.8413,35.8413,35.6484,35.7288,10400.0
2013-02-11 10:00:00,44.47,44.71,44.44,44.71,11400.0,35.7368,35.9297,35.7127,35.9297,11400.0
2013-02-11 10:30:00,44.7,44.95,44.64,44.93,15900.0,35.9216,36.1225,35.8734,36.1065,15900.0
2013-02-11 11:00:00,44.93,44.99,44.82,44.84,17200.0,36.1065,36.1547,36.0181,36.0341,17200.0
2013-02-11 11:30:00,44.86,44.89,44.63,44.65,34600.0,36.0502,36.0743,35.8654,35.8815,34600.0
2013-02-11 12:00:00,44.65,44.68,44.57,44.62,5000.0,35.8815,35.9056,35.8172,35.8573,5000.0
2013-02-11 12:30:00,44.61,44.63,44.49,44.5,9900.0,35.8493,35.8654,35.7529,35.7609,9900.0
2013-02-11 13:00:00,44.52,44.83,44.51,44.77,15100.0,35.777,36.0261,35.7689,35.9779,15100.0
2013-02-11 13:30:00,44.76,44.81,44.7,44.77,6900.0,35.9698,36.01,35.9216,35.9779,6900.0
2013-02-11 14:00:00,44.77,44.8,44.67,44.69,10400.0,35.9779,36.002,35.8975,35.9136,10400.0
2013-02-11 14:30:00,44.69,44.75,44.65,44.66,9300.0,35.9136,35.9618,35.8815,35.8895,9300.0
2013-02-11 15:00:00,44.66,44.74,44.59,44.61,20400.0,35.8895,35.9538,35.8332,35.8493,20400.0
2013-02-11 15:30:00,44.61,44.65,44.6,44.65,55600.0,35.8493,35.8815,35.8413,35.8815,55600.0
2013-02-12 09:30:00,44.7,45.2,44.68,45.07,20800.0,35.9216,36.3234,35.9056,36.219,20800.0
2013-02-12 10:00:00,45.03,45.2,45.03,45.07,21700.0,36.1868,36.3234,36.1868,36.219,21700.0
2013-02-12 10:30:00,45.05,45.11,44.9,45.07,15100.0,36.2029,36.2511,36.0824,36.219,15100.0
2013-02-12 11:00:00,45.12,45.25,44.94,45.15,50000.0,36.2591,36.3636,36.1145,36.2833,50000.0
2013-02-12 11:30:00,45.13,45.2,44.81,45.03,56600.0,36.2672,36.3234,36.01,36.1868,56600.0
2013-02-12 12:00:00,45.02,45.03,43.67,44.22,262300.0,36.1788,36.1868,35.0939,35.5359,262300.0
2013-02-12 12:30:00,44.25,44.29,43.93,44.23,126800.0,35.56,35.5921,35.3028,35.5439,126800.0
2013-02-12 13:00:00,44.23,44.24,43.09,43.37,146400.0,35.5439,35.552,34.6278,34.8528,146400.0
2013-02-12 13:30:00,43.38,43.89,43.38,43.77,46600.0,34.8609,35.2707,34.8609,35.1743,46600.0
2013-02-12 14:00:00,43.77,43.77,43.22,43.3,28500.0,35.1743,35.1743,34.7323,34.7966,28500.0
2013-02-12 14:30:00,43.32,43.38,43.02,43.1,50300.0,34.8126,34.8609,34.5716,34.6358,50300.0
2013-02-12 15:00:00,43.13,43.14,42.6,42.77,98800.0,34.66,34.668,34.234,34.3707,98800.0
2013-02-12 15:30:00,42.77,42.9,42.6,42.73,184100.0,34.3707,34.4751,34.234,34.3385,184100.0
2013-02-13 09:30:00,42.83,43.41,42.82,43.15,68700.0,34.4189,34.885,34.4108,34.676,68700.0
2013-02-13 10:00:00,43.21,43.38,43.09,43.24,26700.0,34.7242,34.8609,34.6278,34.7484,26700.0
2013-02-13 10:30:00,43.25,43.43,43.13,43.25,28400.0,34.7564,34.901,34.66,34.7564,28400.0
2013-02-13 11:00:00,43.25,43.28,42.74,42.84,29800.0,34.7564,34.7805,34.3465,34.4269,29800.0
2013-02-13 11:30:00,42.85,43.11,42.85,42.98,26400.0,34.4349,34.6439,34.4349,34.5394,26400.0
2013-02-13 12:00:00,43.01,43.06,42.97,43.06,12600.0,34.5635,34.6037,34.5314,34.6037,12600.0
2013-02-13 12:30:00,43.1,43.29,43.04,43.23,12600.0,34.6358,34.7885,34.5876,34.7403,12600.0
2013-02-13 13:00:00,43.26,43.44,43.21,43.38,14900.0,34.7644,34.9091,34.7242,34.8609,14900.0
2013-02-13 13:30:00,43.4,43.49,43.4,43.49,22200.0,34.8769,34.9493,34.8769,34.9493,22200.0
2013-02-13 14:00:00,43.49,43.55,43.41,43.46,16400.0,34.9493,34.9975,34.885,34.9251,16400.0
2013-02-13 14:30:00,43.5,43.78,43.42,43.76,52600.0,34.9573,35.1823,34.893,35.1662,52600.0
2013-02-13 15:00:00,43.75,43.9,43.72,43.82,33800.0,35.1582,35.2787,35.1341,35.2144,33800.0
2013-02-13 15:30:00,43.84,43.9,43.68,43.9,71800.0,35.2305,35.2787,35.1019,35.2787,71800.0
2013-02-14 09:30:00,43.62,43.98,43.51,43.72,28900.0,35.0537,35.343,34.9653,35.1341,28900.0
2013-02-14 10:00:00,43.75,44.05,43.67,43.8,41400.0,35.1582,35.3993,35.0939,35.1984,41400.0
2013-02-14 10:30:00,43.85,44.29,43.84,44.26,16800.0,35.2386,35.5921,35.2305,35.568,16800.0
2013-02-14 11:00:00,44.28,44.6,44.26,44.6,18400.0,35.5841,35.8413,35.568,35.8413,18400.0
2013-02-14 11:30:00,44.61,44.65,44.46,44.46,34300.0,35.8493,35.8815,35.7288,35.7288,34300.0
2013-02-14 12:00:00,44.49,44.5,44.26,44.33,42900.0,35.7529,35.7609,35.568,35.6243,42900.0
2013-02-14 12:30:00,44.32,44.33,44.18,44.32,9700.0,35.6163,35.6243,35.5038,35.6163,9700.0
2013-02-14 13:00:00,44.34,44.34,44.18,44.18,5500.0,35.6323,35.6323,35.5038,35.5038,5500.0
2013-02-14 13:30:00,44.21,44.24,44.09,44.1,6100.0,35.5279,35.552,35.4314,35.4395,6100.0
2013-02-14 14:00:00,44.08,44.17,44.04,44.12,8100.0,35.4234,35.4957,35.3912,35.4555,8100.0
2013-02-14 14:30:00,44.13,44.27,44.09,44.27,8100.0,35.4636,35.5761,35.4314,35.5761,8100.0
2013-02-14 15:00:00,44.27,44.39,44.25,44.38,13800.0,35.5761,35.6725,35.56,35.6645,13800.0
2013-02-14 15:30:00,44.37,44.4,44.29,44.35,48600.0,35.6564,35.6805,35.5921,35.6404,48600.0
2013-02-15 09:30:00,44.67,44.69,44.43,44.5,65100.0,35.8975,35.9136,35.7047,35.7609,65100.0
2013-02-15 10:00:00,44.49,44.56,44.38,44.38,12500.0,35.7529,35.8091,35.6645,35.6645,12500.0
2013-02-15 10:30:00,44.37,45.09,44.04,44.32,122000.0,35.6564,36.235,35.3912,35.6163,122000.0
2013-02-15 11:00:00,44.4,44.77,44.4,44.74,19700.0,35.6805,35.9779,35.6805,35.9538,19700.0
2013-02-15 11:30:00,44.72,44.83,44.67,44.68,16600.0,35.9377,36.0261,35.8975,35.9056,16600.0
2013-02-15 12:00:00,44.74,44.75,44.59,44.59,9000.0,35.9538,35.9618,35.8332,35.8332,9000.0
2013-02-15 12:30:00,44.62,44.68,44.58,44.68,3300.0,35.8573,35.9056,35.8252,35.9056,3300.0
2013-02-15 13:00:00,44.68,44.7,44.57,44.57,16300.0,35.9056,35.9216,35.8172,35.8172,16300.0
2013-02-15 13:30:00,44.59,44.7,44.59,44.7,34500.0,35.8332,35.9216,35.8332,35.9216,34500.0
2013-02-15 14:00:00,44.72,44.75,44.58,44.59,42600.0,35.9377,35.9618,35.8252,35.8332,42600.0
2013-02-15 14:30:00,44.59,44.66,44.56,44.63,35000.0,35.8332,35.8895,35.8091,35.8654,35000.0
2013-02-15 15:00:00,44.65,44.66,44.57,44.64,18300.0,35.8815,35.8895,35.8172,35.8734,18300.0
2013-02-15 15:30:00,44.63,44.79,44.63,44.73,63600.0,35.8654,35.994,35.8654,35.9457,63600.0
2013-02-19 09:30:00,44.76,45.18,44.71,44.93,51300.0,35.9698,36.3074,35.9297,36.1065,51300.0
2013-02-19 10:00:00,44.92,45.13,44.88,45.08,11800.0,36.0984,36.2672,36.0663,36.227,11800.0
2013-02-19 10:30:00,45.09,45.1,44.83,44.95,24500.0,36.235,36.2431,36.0261,36.1225,24500.0
2013-02-19 11:00:00,44.99,45.02,44.95,45.02,16600.0,36.1547,36.1788,36.1225,36.1788,16600.0
2013-02-19 11:30:00,45.04,45.1,44.99,45.07,24800.0,36.1949,36.2431,36.1547,36.219,24800.0
2013-02-19 12:00:00,45.06,45.18,44.95,45.14,25600.0,36.2109,36.3074,36.1225,36.2752,25600.0
2013-02-19 12:30:00,45.15,45.25,45.13,45.25,10900.0,36.2833,36.3636,36.2672,36.3636,10900.0
2013-02-19 13:00:00,45.23,45.3,45.23,45.24,23600.0,36.3475,36.4038,36.3475,36.3556,23600.0
2013-02-19 13:30:00,45.26,45.3,45.13,45.14,15600.0,36.3717,36.4038,36.2672,36.2752,15600.0
2013-02-19 14:00:00,45.14,45.31,45.14,45.27,33300.0,36.2752,36.4118,36.2752,36.3797,33300.0
2013-02-19 14:30:00,45.25,45.36,45.25,45.36,18000.0,36.3636,36.452,36.3636,36.452,18000.0
2013-02-19 15:00:00,45.33,45.38,45.23,45.3,34900.0,36.4279,36.4681,36.3475,36.4038,34900.0
2013-02-19 15:30:00,45.3,45.57,45.29,45.52,98900.0,36.4038,36.6208,36.3958,36.5806,98900.0
2013-02-20 09:30:00,45.55,45.88,45.46,45.58,186500.0,36.6047,36.8699,36.5324,36.6288,186500.0
2013-02-20 10:00:00,45.6,45.65,45.32,45.41,74700.0,36.6449,36.6851,36.4199,36.4922,74700.0
2013-02-20 10:30:00,45.42,45.45,45.1,45.16,136400.0,36.5002,36.5243,36.2431,36.2913,136400.0
2013-02-20 11:00:00,45.15,45.44,45.15,45.37,82700.0,36.2833,36.5163,36.2833,36.4601,82700.0
2013-02-20 11:30:00,45.35,45.48,45.08,45.4,107200.0,36.444,36.5485,36.227,36.4842,107200.0
2013-02-20 12:00:00,45.44,45.59,45.42,45.43,45600.0,36.5163,36.6368,36.5002,36.5083,45600.0
2013-02-20 12:30:00,45.43,45.48,45.34,45.38,24100.0,36.5083,36.5485,36.4359,36.4681,24100.0
2013-02-20 13:00:00,45.38,45.44,45.32,45.38,37700.0,36.4681,36.5163,36.4199,36.4681,37700.0
2013-02-20 13:30:00,45.38,45.46,45.34,45.37,30900.0,36.4681,36.5324,36.4359,36.4601,30900.0
2013-02-20 14:00:00,45.36,45.45,45.19,45.32,54100.0,36.452,36.5243,36.3154,36.4199,54100.0
2013-02-20 14:30:00,45.32,45.33,45.0,45.13,73000.0,36.4199,36.4279,36.1627,36.2672,73000.0
2013-02-20 15:00:00,45.13,45.26,44.98,45.2,142000.0,36.2672,36.3717,36.1466,36.3234,142000.0
2013-02-20 15:30:00,45.2,45.2,44.9,44.97,220200.0,36.3234,36.3234,36.0824,36.1386,220200.0
2013-02-21 09:30:00,45.86,46.06,42.3,43.0,226400.0,36.8538,37.0145,33.993,34.5555,226400.0
2013-02-21 10:00:00,43.0,43.67,42.89,43.61,88500.0,34.5555,35.0939,34.4671,35.0457,88500.0
2013-02-21 10:30:00,43.62,43.64,42.84,43.1,68800.0,35.0537,35.0698,34.4269,34.6358,68800.0
2013-02-21 11:00:00,43.1,43.33,42.95,43.17,57600.0,34.6358,34.8207,34.5153,34.6921,57600.0
2013-02-21 11:30:00,43.2,43.23,42.95,43.17,59500.0,34.7162,34.7403,34.5153,34.6921,59500.0
2013-02-21 12:00:00,43.16,43.19,43.02,43.15,25900.0,34.6841,34.7082,34.5716,34.676,25900.0
2013-02-21 12:30:00,43.15,43.39,43.12,43.37,30300.0,34.676,34.8689,34.6519,34.8528,30300.0
2013-02-21 13:00:00,43.35,43.4,43.13,43.31,24700.0,34.8367,34.8769,34.66,34.8046,24700.0
2013-02-21 13:30:00,43.33,43.51,43.25,43.42,27900.0,34.8207,34.9653,34.7564,34.893,27900.0
2013-02-21 14:00:00,43.42,43.43,43.14,43.22,31900.0,34.893,34.901,34.668,34.7323,31900.0
2013-02-21 14:30:00,43.22,43.69,43.22,43.69,39100.0,34.7323,35.11,34.7323,35.11,39100.0
2013-02-21 15:00:00,43.67,43.91,43.53,43.84,44700.0,35.0939,35.2868,34.9814,35.2305,44700.0
2013-02-21 15:30:00,43.83,43.88,43.57,43.66,79600.0,35.2225,35.2627,35.0135,35.0859,79600.0
2013-02-22 09:30:00,44.06,44.5,43.65,43.84,42600.0,35.4073,35.7609,35.0778,35.2305,42600.0
2013-02-22 10:00:00,43.91,44.06,43.8,43.91,48700.0,35.2868,35.4073,35.1984,35.2868,48700.0
2013-02-22 10:30:00,43.91,44.3,43.87,44.12,56600.0,35.2868,35.6002,35.2546,35.4555,56600.0
2013-02-22 11:00:00,44.1,44.61,44.1,44.59,71000.0,35.4395,35.8493,35.4395,35.8332,71000.0
2013-02-22 11:30:00,44.57,44.76,44.53,44.69,36900.0,35.8172,35.9698,35.785,35.9136,36900.0
2013-02-22 12:00:00,44.69,44.75,44.56,44.58,20800.0,35.9136,35.9618,35.8091,35.8252,20800.0
2013-02-22 12:30:00,44.59,44.6,44.43,44.57,18800.0,35.8332,35.8413,35.7047,35.8172,18800.0
2013-02-22 13:00:00,44.56,44.56,44.16,44.18,116700.0,35.8091,35.8091,35.4877,35.5038,116700.0
2013-02-22 13:30:00,44.18,44.25,43.97,44.0,46200.0,35.5038,35.56,35.335,35.3591,46200.0
2013-02-22 14:00:00,43.98,44.16,43.96,44.0,26900.0,35.343,35.4877,35.327,35.3591,26900.0
2013-02-22 14:30:00,43.99,44.16,43.98,44.1,18700.0,35.3511,35.4877,35.343,35.4395,18700.0
2013-02-22 15:00:00,44.09,44.34,44.09,44.34,48400.0,35.4314,35.6323,35.4314,35.6323,48400.0
2013-02-22 15:30:00,44.34,44.44,44.24,44.44,91500.0,35.6323,35.7127,35.552,35.7127,91500.0
2013-02-25 09:30:00,44.56,44.64,44.25,44.25,81800.0,35.8091,35.8734,35.56,35.56,81800.0
2013-02-25 10:00:00,44.3,44.5,44.25,44.32,35700.0,35.6002,35.7609,35.56,35.6163,35700.0
2013-02-25 10:30:00,44.27,44.59,44.25,44.35,32500.0,35.5761,35.8332,35.56,35.6404,32500.0
2013-02-25 11:00:00,44.35,44.6,44.25,44.57,30400.0,35.6404,35.8413,35.56,35.8172,30400.0
2013-02-25 11:30:00,44.53,44.57,44.25,44.33,27100.0,35.785,35.8172,35.56,35.6243,27100.0
2013-02-25 12:00:00,44.29,44.36,44.06,44.1,28000.0,35.5921,35.6484,35.4073,35.4395,28000.0
2013-02-25 12:30:00,44.09,44.25,44.0,44.2,20500.0,35.4314,35.56,35.3591,35.5198,20500.0
2013-02-25 13:00:00,44.17,44.26,44.07,44.18,13000.0,35.4957,35.568,35.4154,35.5038,13000.0
2013-02-25 13:30:00,44.21,44.24,44.1,44.19,16000.0,35.5279,35.552,35.4395,35.5118,16000.0
2013-02-25 14:00:00,44.16,44.22,44.13,44.21,57400.0,35.4877,35.5359,35.4636,35.5279,57400.0
2013-02-25 14:30:00,44.23,44.33,44.13,44.21,30100.0,35.5439,35.6243,35.4636,35.5279,30100.0
2013-02-25 15:00:00,44.26,44.29,44.15,44.23,76300.0,35.568,35.5921,35.4796,35.5439,76300.0
2013-02-25 15:30:00,44.23,44.27,43.95,43.96,200800.0,35.5439,35.5761,35.3189,35.327,200800.0
2013-02-26 09:30:00,44.25,44.91,43.73,44.86,102600.0,35.56,36.0904,35.1421,36.0502,102600.0
2013-02-26 10:00:00,44.86,44.99,44.39,44.42,34600.0,36.0502,36.1547,35.6725,35.6966,34600.0
2013-02-26 10:30:00,44.41,44.81,44.35,44.78,14900.0,35.6886,36.01,35.6404,35.9859,14900.0
2013-02-26 11:00:00,44.8,44.8,44.4,44.4,11200.0,36.002,36.002,35.6805,35.6805,11200.0
2013-02-26 11:30:00,44.46,44.52,44.13,44.2,13500.0,35.7288,35.777,35.4636,35.5198,13500.0
2013-02-26 12:00:00,44.2,44.35,44.19,44.32,16500.0,35.5198,35.6404,35.5118,35.6163,16500.0
2013-02-26 12:30:00,44.3,44.6,44.25,44.58,12700.0,35.6002,35.8413,35.56,35.8252,12700.0
2013-02-26 13:00:00,44.59,44.77,44.57,44.74,20000.0,35.8332,35.9779,35.8172,35.9538,20000.0
2013-02-26 13:30:00,44.74,44.96,44.74,44.89,30300.0,35.9538,36.1306,35.9538,36.0743,30300.0
2013-02-26 14:00:00,44.86,45.15,44.85,45.02,44200.0,36.0502,36.2833,36.0422,36.1788,44200.0
2013-02-26 14:30:00,45.05,45.15,44.91,44.98,24700.0,36.2029,36.2833,36.0904,36.1466,24700.0
2013-02-26 15:00:00,45.04,45.06,44.76,44.87,28800.0,36.1949,36.2109,35.9698,36.0582,28800.0
2013-02-26 15:30:00,44.85,44.93,44.76,44.79,102400.0,36.0422,36.1065,35.9698,35.994,102400.0
2013-02-27 09:30:00,45.01,45.22,44.7,44.71,39700.0,36.1708,36.3395,35.9216,35.9297,39700.0
2013-02-27 10:00:00,44.69,44.88,44.38,44.73,21400.0,35.9136,36.0663,35.6645,35.9457,21400.0
2013-02-27 10:30:00,44.67,44.96,44.66,44.73,16000.0,35.8975,36.1306,35.8895,35.9457,16000.0
2013-02-27 11:00:00,44.75,44.89,44.71,44.8,10500.0,35.9618,36.0743,35.9297,36.002,10500.0
2013-02-27 11:30:00,44.8,45.02,44.73,44.91,15500.0,36.002,36.1788,35.9457,36.0904,15500.0
2013-02-27 12:00:00,44.93,45.02,44.84,44.87,12100.0,36.1065,36.1788,36.0341,36.0582,12100.0
2013-02-27 12:30:00,44.88,44.99,44.7,44.8,16200.0,36.0663,36.1547,35.9216,36.002,16200.0
2013-02-27 13:00:00,44.8,45.3,44.71,45.27,132100.0,36.002,36.4038,35.9297,36.3797,132100.0
2013-02-27 13:30:00,45.29,45.59,45.28,45.44,38800.0,36.3958,36.6368,36.3877,36.5163,38800.0
2013-02-27 14:00:00,45.43,45.55,45.36,45.41,37500.0,36.5083,36.6047,36.452,36.4922,37500.0
2013-02-27 14:30:00,45.43,45.63,45.34,45.62,42700.0,36.5083,36.669,36.4359,36.661,42700.0
2013-02-27 15:00:00,45.61,45.62,45.44,45.53,23300.0,36.6529,36.661,36.5163,36.5886,23300.0
2013-02-27 15:30:00,45.51,45.6,45.34,45.35,75700.0,36.5726,36.6449,36.4359,36.444,75700.0
2013-02-28 09:30:00,45.31,45.65,44.82,44.93,46800.0,36.4118,36.6851,36.0181,36.1065,46800.0
2013-02-28 10:00:00,44.94,44.96,44.5,44.5,45700.0,36.1145,36.1306,35.7609,35.7609,45700.0
2013-02-28 10:30:00,44.5,44.61,44.06,44.11,61900.0,35.7609,35.8493,35.4073,35.4475,61900.0
2013-02-28 11:00:00,44.11,44.56,44.11,44.54,18800.0,35.4475,35.8091,35.4475,35.7931,18800.0
2013-02-28 11:30:00,44.55,44.55,44.37,44.44,35100.0,35.8011,35.8011,35.6564,35.7127,35100.0
2013-02-28 12:00:00,44.49,44.6,44.48,44.55,11300.0,35.7529,35.8413,35.7448,35.8011,11300.0
2013-02-28 12:30:00,44.55,44.63,44.49,44.49,33100.0,35.8011,35.8654,35.7529,35.7529,33100.0
2013-02-28 13:00:00,44.49,44.76,44.47,44.63,32100.0,35.7529,35.9698,35.7368,35.8654,32100.0
2013-02-28 13:30:00,44.63,44.66,44.48,44.59,14800.0,35.8654,35.8895,35.7448,35.8332,14800.0
2013-02-28 14:00:00,44.59,44.68,44.55,44.61,18600.0,35.8332,35.9056,35.8011,35.8493,18600.0
2013-02-28 14:30:00,44.58,44.62,44.46,44.55,21500.0,35.8252,35.8573,35.7288,35.8011,21500.0
2013-02-28 15:00:00,44.53,44.57,44.35,44.41,22200.0,35.785,35.8172,35.6404,35.6886,22200.0
2013-02-28 15:30:00,44.44,44.53,44.34,44.4,89600.0,35.7127,35.785,35.6323,35.6805,89600.0
2013-03-01 09:30:00,44.23,44.51,43.75,43.91,58600.0,35.5439,35.7689,35.1582,35.2868,58600.0
2013-03-01 10:00:00,43.96,44.04,43.6,43.66,41100.0,35.327,35.3912,35.0377,35.0859,41100.0
2013-03-01 10:30:00,43.7,43.87,43.59,43.78,43600.0,35.118,35.2546,35.0296,35.1823,43600.0
2013-03-01 11:00:00,43.86,44.18,43.8,44.11,27000.0,35.2466,35.5038,35.1984,35.4475,27000.0
2013-03-01 11:30:00,44.08,44.17,43.77,44.13,43400.0,35.4234,35.4957,35.1743,35.4636,43400.0
2013-03-01 12:00:00,44.09,44.52,44.09,44.48,21300.0,35.4314,35.777,35.4314,35.7448,21300.0
2013-03-01 12:30:00,44.45,44.63,44.41,44.6,22900.0,35.7207,35.8654,35.6886,35.8413,22900.0
2013-03-01 13:00:00,44.61,44.68,44.49,44.6,16700.0,35.8493,35.9056,35.7529,35.8413,16700.0
2013-03-01 13:30:00,44.64,44.68,44.41,44.64,28700.0,35.8734,35.9056,35.6886,35.8734,28700.0
2013-03-01 14:00:00,44.67,44.96,44.66,44.88,42800.0,35.8975,36.1306,35.8895,36.0663,42800.0
2013-03-01 14:30:00,44.88,44.91,44.56,44.61,48400.0,36.0663,36.0904,35.8091,35.8493,48400.0
2013-03-01 15:00:00,44.63,44.7,44.5,44.54,40000.0,35.8654,35.9216,35.7609,35.7931,40000.0
2013-03-01 15:30:00,44.52,44.78,44.52,44.68,100800.0,35.777,35.9859,35.777,35.9056,100800.0
2013-03-04 09:30:00,44.49,45.01,44.49,44.77,40700.0,35.7529,36.1708,35.7529,35.9779,40700.0
2013-03-04 10:00:00,44.78,44.91,44.67,44.91,42600.0,35.9859,36.0904,35.8975,36.0904,42600.0
2013-03-04 10:30:00,44.84,45.15,44.8,45.09,33100.0,36.0341,36.2833,36.002,36.235,33100.0
2013-03-04 11:00:00,45.13,45.57,45.06,45.53,66000.0,36.2672,36.6208,36.2109,36.5886,66000.0
2013-03-04 11:30:00,45.55,45.73,45.48,45.68,38600.0,36.6047,36.7494,36.5485,36.7092,38600.0
2013-03-04 12:00:00,45.68,45.69,45.06,45.11,24000.0,36.7092,36.7172,36.2109,36.2511,24000.0
2013-03-04 12:30:00,45.09,45.34,45.0,45.33,20100.0,36.235,36.4359,36.1627,36.4279,20100.0
2013-03-04 13:00:00,45.32,45.76,45.32,45.71,38100.0,36.4199,36.7735,36.4199,36.7333,38100.0
2013-03-04 13:30:00,45.73,46.28,45.64,46.28,100600.0,36.7494,37.1913,36.677,37.1913,100600.0
2013-03-04 14:00:00,46.26,46.42,46.1,46.34,54200.0,37.1753,37.3039,37.0467,37.2396,54200.0
2013-03-04 14:30:00,46.34,46.4,46.14,46.32,30400.0,37.2396,37.2878,37.0788,37.2235,30400.0
2013-03-04 15:00:00,46.33,46.36,46.06,46.1,58600.0,37.2315,37.2556,37.0145,37.0467,58600.0
2013-03-04 15:30:00,46.11,46.47,46.07,46.19,156700.0,37.0547,37.344,37.0226,37.119,156700.0
2013-03-05 09:30:00,46.5,46.75,46.39,46.61,66400.0,37.3681,37.569,37.2797,37.4565,66400.0
2013-03-05 10:00:00,46.62,47.21,46.58,47.15,113300.0,37.4646,37.9387,37.4324,37.8905,113300.0
2013-03-05 10:30:00,47.15,47.93,47.12,47.38,99000.0,37.8905,38.5173,37.8664,38.0753,99000.0
2013-03-05 11:00:00,47.37,47.99,47.21,47.92,68800.0,38.0673,38.5655,37.9387,38.5093,68800.0
2013-03-05 11:30:00,47.93,48.27,47.86,48.26,58900.0,38.5173,38.7905,38.4611,38.7825,58900.0
2013-03-05 12:00:00,48.27,48.46,48.1,48.44,99600.0,38.7905,38.9432,38.6539,38.9272,99600.0
2013-03-05 12:30:00,48.43,48.6,48.32,48.52,68000.0,38.9191,39.0557,38.8307,38.9914,68000.0
2013-03-05 13:00:00,48.56,48.66,48.4,48.54,68700.0,39.0236,39.104,38.895,39.0075,68700.0
2013-03-05 13:30:00,48.54,48.68,48.33,48.37,42100.0,39.0075,39.12,38.8388,38.8709,42100.0
2013-03-05 14:00:00,48.36,48.46,48.22,48.27,34700.0,38.8629,38.9432,38.7504,38.7905,34700.0
2013-03-05 14:30:00,48.25,48.39,48.07,48.1,149400.0,38.7745,38.887,38.6298,38.6539,149400.0
2013-03-05 15:00:00,48.09,48.14,47.92,48.03,106700.0,38.6459,38.6861,38.5093,38.5977,106700.0
2013-03-05 15:30:00,48.02,48.26,47.94,48.2,115200.0,38.5896,38.7825,38.5253,38.7343,115200.0
2013-03-06 09:30:00,48.26,48.47,47.83,47.94,50800.0,38.7825,38.9513,38.4369,38.5253,50800.0
2013-03-06 10:00:00,47.92,48.08,47.6,48.0,40100.0,38.5093,38.6379,38.2521,38.5736,40100.0
2013-03-06 10:30:00,47.99,47.99,47.63,47.7,47400.0,38.5655,38.5655,38.2762,38.3325,47400.0
2013-03-06 11:00:00,47.68,47.93,47.66,47.76,95500.0,38.3164,38.5173,38.3003,38.3807,95500.0
2013-03-06 11:30:00,47.78,47.97,47.78,47.86,23800.0,38.3968,38.5495,38.3968,38.4611,23800.0
2013-03-06 12:00:00,47.88,47.92,47.8,47.83,12700.0,38.4771,38.5093,38.4128,38.4369,12700.0
2013-03-06 12:30:00,47.76,47.93,47.68,47.71,12100.0,38.3807,38.5173,38.3164,38.3405,12100.0
2013-03-06 13:00:00,47.69,47.98,47.69,47.96,21700.0,38.3244,38.5575,38.3244,38.5414,21700.0
2013-03-06 13:30:00,47.99,48.1,47.93,48.07,16400.0,38.5655,38.6539,38.5173,38.6298,16400.0
2013-03-06 14:00:00,48.08,48.12,47.87,48.05,20700.0,38.6379,38.67,38.4691,38.6137,20700.0
2013-03-06 14:30:00,48.04,48.18,48.0,48.13,21500.0,38.6057,38.7182,38.5736,38.678,21500.0
2013-03-06 15:00:00,48.12,48.12,47.83,47.94,29000.0,38.67,38.67,38.4369,38.5253,29000.0
2013-03-06 15:30:00,47.93,47.97,47.76,47.81,82500.0,38.5173,38.5495,38.3807,38.4209,82500.0
2013-03-07 09:30:00,47.85,48.3,47.71,47.76,23700.0,38.453,38.8146,38.3405,38.3807,23700.0
2013-03-07 10:00:00,47.83,47.86,47.63,47.69,81100.0,38.4369,38.4611,38.2762,38.3244,81100.0
2013-03-07 10:30:00,47.73,47.82,47.6,47.67,32900.0,38.3566,38.4289,38.2521,38.3084,32900.0
2013-03-07 11:00:00,47.67,47.88,47.67,47.75,8800.0,38.3084,38.4771,38.3084,38.3727,8800.0
2013-03-07 11:30:00,47.8,47.88,47.7,47.7,15200.0,38.4128,38.4771,38.3325,38.3325,15200.0
2013-03-07 12:00:00,47.67,47.71,47.55,47.59,12400.0,38.3084,38.3405,38.2119,38.2441,12400.0
2013-03-07 12:30:00,47.63,47.77,47.63,47.73,10700.0,38.2762,38.3887,38.2762,38.3566,10700.0
2013-03-07 13:00:00,47.73,47.79,47.69,47.71,7500.0,38.3566,38.4048,38.3244,38.3405,7500.0
2013-03-07 13:30:00,47.7,47.73,47.6,47.67,14100.0,38.3325,38.3566,38.2521,38.3084,14100.0
2013-03-07 14:00:00,47.67,47.68,47.47,47.55,9900.0,38.3084,38.3164,38.1476,38.2119,9900.0
2013-03-07 14:30:00,47.55,47.63,47.55,47.63,6900.0,38.2119,38.2762,38.2119,38.2762,6900.0
2013-03-07 15:00:00,47.64,47.67,47.6,47.61,19900.0,38.2843,38.3084,38.2521,38.2602,19900.0
2013-03-07 15:30:00,47.62,47.85,47.62,47.82,43700.0,38.2682,38.453,38.2682,38.4289,43700.0
2013-03-08 09:30:00,48.21,48.25,46.84,46.84,47600.0,38.7423,38.7745,37.6414,37.6414,47600.0
2013-03-08 10:00:00,46.84,47.15,46.74,47.11,14500.0,37.6414,37.8905,37.561,37.8583,14500.0
2013-03-08 10:30:00,47.16,47.28,47.1,47.18,7500.0,37.8985,37.995,37.8503,37.9146,7500.0
2013-03-08 11:00:00,47.14,47.24,47.0,47.24,11300.0,37.8825,37.9628,37.7699,37.9628,11300.0
2013-03-08 11:30:00,47.22,47.32,47.16,47.16,12800.0,37.9467,38.0271,37.8985,37.8985,12800.0
2013-03-08 12:00:00,47.2,47.26,47.15,47.15,9900.0,37.9307,37.9789,37.8905,37.8905,9900.0
2013-03-08 12:30:00,47.11,47.17,46.98,47.17,16900.0,37.8583,37.9066,37.7539,37.9066,16900.0
2013-03-08 13:00:00,47.16,47.28,47.14,47.2,7200.0,37.8985,37.995,37.8825,37.9307,7200.0
2013-03-08 13:30:00,47.19,47.35,47.11,47.25,8500.0,37.9226,38.0512,37.8583,37.9709,8500.0
2013-03-08 14:00:00,47.25,47.3,47.11,47.3,4500.0,37.9709,38.011,37.8583,38.011,4500.0
2013-03-08 14:30:00,47.3,47.51,47.3,47.43,19400.0,38.011,38.1798,38.011,38.1155,19400.0
2013-03-08 15:00:00,47.46,47.56,47.45,47.53,20500.0,38.1396,38.22,38.1316,38.1959,20500.0
2013-03-08 15:30:00,47.53,47.61,47.46,47.59,65600.0,38.1959,38.2602,38.1396,38.2441,65600.0
2013-03-11 09:30:00,47.39,47.45,47.08,47.2,23800.0,38.0834,38.1316,37.8342,37.9307,23800.0
2013-03-11 10:00:00,47.2,47.33,47.19,47.26,11700.0,37.9307,38.0351,37.9226,37.9789,11700.0
2013-03-11 10:30:00,47.22,47.54,47.2,47.54,9700.0,37.9467,38.2039,37.9307,38.2039,9700.0
2013-03-11 11:00:00,47.56,47.65,47.51,47.65,8800.0,38.22,38.2923,38.1798,38.2923,8800.0
2013-03-11 11:30:00,47.65,47.65,47.43,47.57,77100.0,38.2923,38.2923,38.1155,38.228,77100.0
2013-03-11 12:00:00,47.56,47.72,47.56,47.58,17100.0,38.22,38.3486,38.22,38.236,17100.0
2013-03-11 12:30:00,47.61,47.61,47.41,47.43,9300.0,38.2602,38.2602,38.0994,38.1155,9300.0
2013-03-11 13:00:00,47.41,47.46,47.32,47.42,12700.0,38.0994,38.1396,38.0271,38.1075,12700.0
2013-03-11 13:30:00,47.41,47.53,47.41,47.42,18100.0,38.0994,38.1959,38.0994,38.1075,18100.0
2013-03-11 14:00:00,47.42,47.44,47.26,47.26,10600.0,38.1075,38.1235,37.9789,37.9789,10600.0
2013-03-11 14:30:00,47.25,47.41,47.2,47.34,13800.0,37.9709,38.0994,37.9307,38.0432,13800.0
2013-03-11 15:00:00,47.34,47.45,47.28,47.37,44300.0,38.0432,38.1316,37.995,38.0673,44300.0
2013-03-11 15:30:00,47.38,47.5,47.38,47.49,42100.0,38.0753,38.1718,38.0753,38.1637,42100.0
2013-03-12 09:30:00,47.3,47.53,47.0,47.25,17900.0,38.011,38.1959,37.7699,37.9709,17900.0
2013-03-12 10:00:00,47.36,47.49,47.16,47.3,11200.0,38.0592,38.1637,37.8985,38.011,11200.0
2013-03-12 10:30:00,47.25,47.31,47.09,47.22,10300.0,37.9709,38.0191,37.8423,37.9467,10300.0
2013-03-12 11:00:00,47.24,47.32,47.05,47.05,15700.0,37.9628,38.0271,37.8101,37.8101,15700.0
2013-03-12 11:30:00,47.06,47.23,47.02,47.21,9000.0,37.8182,37.9548,37.786,37.9387,9000.0
2013-03-12 12:00:00,47.2,47.2,46.99,47.14,8700.0,37.9307,37.9307,37.7619,37.8825,8700.0
2013-03-12 12:30:00,47.12,47.25,47.08,47.2,11500.0,37.8664,37.9709,37.8342,37.9307,11500.0
2013-03-12 13:00:00,47.17,47.17,47.04,47.09,3400.0,37.9066,37.9066,37.8021,37.8423,3400.0
2013-03-12 13:30:00,47.08,47.15,47.02,47.02,7500.0,37.8342,37.8905,37.786,37.786,7500.0
2013-03-12 14:00:00,47.08,47.13,47.01,47.09,20100.0,37.8342,37.8744,37.778,37.8423,20100.0
2013-03-12 14:30:00,47.1,47.12,46.97,46.97,10400.0,37.8503,37.8664,37.7458,37.7458,10400.0
2013-03-12 15:00:00,46.96,47.23,46.96,47.18,12200.0,37.7378,37.9548,37.7378,37.9146,12200.0
2013-03-12 15:30:00,47.22,47.36,47.19,47.31,37700.0,37.9467,38.0592,37.9226,38.0191,37700.0
2013-03-13 09:30:00,47.49,47.55,47.0,47.45,33300.0,38.1637,38.2119,37.7699,38.1316,33300.0
2013-03-13 10:00:00,47.46,47.48,47.09,47.09,29000.0,38.1396,38.1557,37.8423,37.8423,29000.0
2013-03-13 10:30:00,47.08,47.1,46.87,46.97,17900.0,37.8342,37.8503,37.6655,37.7458,17900.0
2013-03-13 11:00:00,47.07,47.14,47.0,47.09,19500.0,37.8262,37.8825,37.7699,37.8423,19500.0
2013-03-13 11:30:00,47.14,47.22,47.12,47.17,7500.0,37.8825,37.9467,37.8664,37.9066,7500.0
2013-03-13 12:00:00,47.17,47.19,47.06,47.15,4200.0,37.9066,37.9226,37.8182,37.8905,4200.0
2013-03-13 12:30:00,47.18,47.41,47.14,47.29,7900.0,37.9146,38.0994,37.8825,38.003,7900.0
2013-03-13 13:00:00,47.33,47.36,47.19,47.19,7800.0,38.0351,38.0592,37.9226,37.9226,7800.0
2013-03-13 13:30:00,47.18,47.46,47.18,47.4,6200.0,37.9146,38.1396,37.9146,38.0914,6200.0
2013-03-13 14:00:00,47.38,47.46,47.32,47.42,5300.0,38.0753,38.1396,38.0271,38.1075,5300.0
2013-03-13 14:30:00,47.45,47.45,47.15,47.15,7800.0,38.1316,38.1316,37.8905,37.8905,7800.0
2013-03-13 15:00:00,47.21,47.41,47.13,47.41,14700.0,37.9387,38.0994,37.8744,38.0994,14700.0
2013-03-13 15:30:00,47.4,47.57,47.34,47.36,37300.0,38.0914,38.228,38.0432,38.0592,37300.0
2013-03-14 09:30:00,47.6,47.63,47.32,47.33,31400.0,38.2521,38.2762,38.0271,38.0351,31400.0
2013-03-14 10:00:00,47.34,47.34,47.12,47.2,12400.0,38.0432,38.0432,37.8664,37.9307,12400.0
2013-03-14 10:30:00,47.23,47.39,47.23,47.24,6800.0,37.9548,38.0834,37.9548,37.9628,6800.0
2013-03-14 11:00:00,47.27,47.4,47.14,47.16,14600.0,37.9869,38.0914,37.8825,37.8985,14600.0
2013-03-14 11:30:00,47.18,47.26,47.07,47.23,9400.0,37.9146,37.9789,37.8262,37.9548,9400.0
2013-03-14 12:00:00,47.21,47.3,47.15,47.27,8500.0,37.9387,38.011,37.8905,37.9869,8500.0
2013-03-14 12:30:00,47.27,47.32,47.1,47.16,11500.0,37.9869,38.0271,37.8503,37.8985,11500.0
2013-03-14 13:00:00,47.17,47.21,47.11,47.14,7200.0,37.9066,37.9387,37.8583,37.8825,7200.0
2013-03-14 13:30:00,47.1,47.22,47.05,47.18,7500.0,37.8503,37.9467,37.8101,37.9146,7500.0
2013-03-14 14:00:00,47.17,47.22,46.9,47.18,31000.0,37.9066,37.9467,37.6896,37.9146,31000.0
2013-03-14 14:30:00,47.2,47.32,47.19,47.19,12500.0,37.9307,38.0271,37.9226,37.9226,12500.0
2013-03-14 15:00:00,47.22,47.32,47.2,47.22,16900.0,37.9467,38.0271,37.9307,37.9467,16900.0
2013-03-14 15:30:00,47.23,47.49,47.04,47.34,89700.0,37.9548,38.1637,37.8021,38.0432,89700.0
2013-03-15 09:30:00,47.2,47.47,46.62,46.66,136600.0,37.9307,38.1476,37.4646,37.4967,136600.0
2013-03-15 10:00:00,46.62,46.73,46.31,46.69,20500.0,37.4646,37.553,37.2155,37.5208,20500.0
2013-03-15 10:30:00,46.7,46.83,46.64,46.73,19700.0,37.5289,37.6333,37.4806,37.553,19700.0
2013-03-15 11:00:00,46.75,46.94,46.75,46.94,10200.0,37.569,37.7217,37.569,37.7217,10200.0
2013-03-15 11:30:00,46.93,46.93,46.79,46.81,7700.0,37.7137,37.7137,37.6012,37.6173,7700.0
2013-03-15 12:00:00,46.8,46.88,46.74,46.86,13600.0,37.6092,37.6735,37.561,37.6574,13600.0
2013-03-15 12:30:00,46.85,46.85,46.7,46.71,9000.0,37.6494,37.6494,37.5289,37.5369,9000.0
2013-03-15 13:00:00,46.71,46.77,46.68,46.7,14400.0,37.5369,37.5851,37.5128,37.5289,14400.0
2013-03-15 13:30:00,46.7,46.74,46.7,46.7,8600.0,37.5289,37.561,37.5289,37.5289,8600.0
2013-03-15 14:00:00,46.71,46.79,46.62,46.62,21500.0,37.5369,37.6012,37.4646,37.4646,21500.0
2013-03-15 14:30:00,46.65,46.65,46.49,46.55,12000.0,37.4887,37.4887,37.3601,37.4083,12000.0
2013-03-15 15:00:00,46.52,46.58,46.51,46.51,17300.0,37.3842,37.4324,37.3762,37.3762,17300.0
2013-03-15 15:30:00,46.52,46.53,46.29,46.39,100400.0,37.3842,37.3922,37.1994,37.2797,100400.0
2013-03-18 09:30:00,45.68,46.35,45.25,46.35,39200.0,36.7092,37.2476,36.3636,37.2476,39200.0
2013-03-18 10:00:00,46.25,46.49,46.17,46.44,12200.0,37.1672,37.3601,37.1029,37.3199,12200.0
2013-03-18 10:30:00,46.42,46.42,46.09,46.25,9200.0,37.3039,37.3039,37.0387,37.1672,9200.0
2013-03-18 11:00:00,46.21,46.44,46.19,46.44,9900.0,37.1351,37.3199,37.119,37.3199,9900.0
2013-03-18 11:30:00,46.38,46.63,46.32,46.51,6200.0,37.2717,37.4726,37.2235,37.3762,6200.0
2013-03-18 12:00:00,46.51,46.67,46.47,46.47,8500.0,37.3762,37.5048,37.344,37.344,8500.0
2013-03-18 12:30:00,46.44,46.5,46.2,46.23,13400.0,37.3199,37.3681,37.1271,37.1512,13400.0
2013-03-18 13:00:00,46.24,46.39,46.19,46.27,10400.0,37.1592,37.2797,37.119,37.1833,10400.0
2013-03-18 13:30:00,46.25,46.53,46.25,46.49,4000.0,37.1672,37.3922,37.1672,37.3601,4000.0
2013-03-18 14:00:00,46.5,46.75,46.43,46.75,11300.0,37.3681,37.569,37.3119,37.569,11300.0
2013-03-18 14:30:00,46.77,46.78,46.52,46.52,12400.0,37.5851,37.5932,37.3842,37.3842,12400.0
2013-03-18 15:00:00,46.54,46.59,46.38,46.42,17700.0,37.4003,37.4405,37.2717,37.3039,17700.0
2013-03-18 15:30:00,46.4,46.4,46.23,46.29,32700.0,37.2878,37.2878,37.1512,37.1994,32700.0
2013-03-19 09:30:00,46.42,46.64,46.02,46.64,20900.0,37.3039,37.4806,36.9824,37.4806,20900.0
2013-03-19 10:00:00,46.62,46.82,46.5,46.55,10700.0,37.4646,37.6253,37.3681,37.4083,10700.0
2013-03-19 10:30:00,46.52,46.77,46.49,46.71,17700.0,37.3842,37.5851,37.3601,37.5369,17700.0
2013-03-19 11:00:00,46.7,46.98,46.66,46.97,9900.0,37.5289,37.7539,37.4967,37.7458,9900.0
2013-03-19 11:30:00,46.98,46.99,46.18,46.2,17700.0,37.7539,37.7619,37.111,37.1271,17700.0
2013-03-19 12:00:00,46.2,46.39,46.11,46.37,15500.0,37.1271,37.2797,37.0547,37.2637,15500.0
2013-03-19 12:30:00,46.34,46.43,46.17,46.19,6100.0,37.2396,37.3119,37.1029,37.119,6100.0
2013-03-19 13:00:00,46.13,46.17,45.91,45.96,7200.0,37.0708,37.1029,36.894,36.9342,7200.0
2013-03-19 13:30:00,45.97,46.16,45.9,46.09,18000.0,36.9422,37.0949,36.886,37.0387,18000.0
2013-03-19 14:00:00,46.1,46.2,46.01,46.15,7900.0,37.0467,37.1271,36.9744,37.0869,7900.0
2013-03-19 14:30:00,46.16,46.35,46.13,46.15,11300.0,37.0949,37.2476,37.0708,37.0869,11300.0
2013-03-19 15:00:00,46.17,46.4,46.12,46.22,19000.0,37.1029,37.2878,37.0628,37.1431,19000.0
2013-03-19 15:30:00,46.23,46.33,46.11,46.31,51600.0,37.1512,37.2315,37.0547,37.2155,51600.0
2013-03-20 09:30:00,46.71,46.84,46.52,46.79,8600.0,37.5369,37.6414,37.3842,37.6012,8600.0
2013-03-20 10:00:00,46.86,46.88,46.74,46.74,11400.0,37.6574,37.6735,37.561,37.561,11400.0
2013-03-20 10:30:00,46.82,47.11,46.8,47.09,12300.0,37.6253,37.8583,37.6092,37.8423,12300.0
2013-03-20 11:00:00,47.02,47.06,46.87,46.96,9100.0,37.786,37.8182,37.6655,37.7378,9100.0
2013-03-20 11:30:00,46.99,46.99,46.86,46.9,21800.0,37.7619,37.7619,37.6574,37.6896,21800.0
2013-03-20 12:00:00,46.86,47.03,46.86,46.87,10900.0,37.6574,37.7941,37.6574,37.6655,10900.0
2013-03-20 12:30:00,46.86,46.94,46.74,46.78,11000.0,37.6574,37.7217,37.561,37.5932,11000.0
2013-03-20 13:00:00,46.83,46.95,46.8,46.93,7400.0,37.6333,37.7298,37.6092,37.7137,7400.0
2013-03-20 13:30:00,46.91,46.99,46.88,46.88,5000.0,37.6976,37.7619,37.6735,37.6735,5000.0
2013-03-20 14:00:00,46.86,47.05,46.85,46.94,20500.0,37.6574,37.8101,37.6494,37.7217,20500.0
2013-03-20 14:30:00,46.94,47.01,46.8,47.01,11300.0,37.7217,37.778,37.6092,37.778,11300.0
2013-03-20 15:00:00,47.0,47.0,46.81,46.88,17200.0,37.7699,37.7699,37.6173,37.6735,17200.0
2013-03-20 15:30:00,46.87,46.94,46.76,46.88,75800.0,37.6655,37.7217,37.5771,37.6735,75800.0
2013-03-21 09:30:00,46.49,47.18,46.33,47.18,43000.0,37.3601,37.9146,37.2315,37.9146,43000.0
2013-03-21 10:00:00,47.17,47.21,46.7,46.81,12100.0,37.9066,37.9387,37.5289,37.6173,12100.0
2013-03-21 10:30:00,46.78,46.85,46.7,46.77,11700.0,37.5932,37.6494,37.5289,37.5851,11700.0
2013-03-21 11:00:00,46.78,46.89,46.71,46.79,9100.0,37.5932,37.6815,37.5369,37.6012,9100.0
2013-03-21 11:30:00,46.8,46.96,46.8,46.82,6600.0,37.6092,37.7378,37.6092,37.6253,6600.0
2013-03-21 12:00:00,46.8,46.86,46.72,46.76,22700.0,37.6092,37.6574,37.5449,37.5771,22700.0
2013-03-21 12:30:00,46.74,46.9,46.72,46.9,6800.0,37.561,37.6896,37.5449,37.6896,6800.0
2013-03-21 13:00:00,46.88,46.9,46.64,46.68,15300.0,37.6735,37.6896,37.4806,37.5128,15300.0
2013-03-21 13:30:00,46.62,46.81,46.6,46.78,14100.0,37.4646,37.6173,37.4485,37.5932,14100.0
2013-03-21 14:00:00,46.72,46.8,46.65,46.72,20800.0,37.5449,37.6092,37.4887,37.5449,20800.0
2013-03-21 14:30:00,46.74,46.76,46.64,46.64,16300.0,37.561,37.5771,37.4806,37.4806,16300.0
2013-03-21 15:00:00,46.66,46.75,46.53,46.59,20100.0,37.4967,37.569,37.3922,37.4405,20100.0
2013-03-21 15:30:00,46.6,46.62,46.42,46.46,36700.0,37.4485,37.4646,37.3039,37.336,36700.0
2013-03-22 09:30:00,46.73,46.79,46.56,46.68,6100.0,37.553,37.6012,37.4164,37.5128,6100.0
2013-03-22 10:00:00,46.71,46.98,46.71,46.94,8600.0,37.5369,37.7539,37.5369,37.7217,8600.0
2013-03-22 10:30:00,46.94,47.07,46.91,47.01,14600.0,37.7217,37.8262,37.6976,37.778,14600.0
2013-03-22 11:00:00,47.04,47.17,47.02,47.17,11500.0,37.8021,37.9066,37.786,37.9066,11500.0
2013-03-22 11:30:00,47.14,47.21,47.02,47.2,13300.0,37.8825,37.9387,37.786,37.9307,13300.0
2013-03-22 12:00:00,47.19,47.25,47.15,47.25,32900.0,37.9226,37.9709,37.8905,37.9709,32900.0
2013-03-22 12:30:00,47.24,47.27,47.21,47.24,14000.0,37.9628,37.9869,37.9387,37.9628,14000.0
2013-03-22 13:00:00,47.24,47.26,47.2,47.23,15300.0,37.9628,37.9789,37.9307,37.9548,15300.0
2013-03-22 13:30:00,47.23,47.25,47.14,47.15,11500.0,37.9548,37.9709,37.8825,37.8905,11500.0
2013-03-22 14:00:00,47.12,47.21,47.03,47.13,12600.0,37.8664,37.9387,37.7941,37.8744,12600.0
2013-03-22 14:30:00,47.07,47.08,46.83,46.9,19300.0,37.8262,37.8342,37.6333,37.6896,19300.0
2013-03-22 15:00:00,46.89,46.94,46.7,46.73,9900.0,37.6815,37.7217,37.5289,37.553,9900.0
2013-03-22 15:30:00,46.74,46.86,46.67,46.83,32000.0,37.561,37.6574,37.5048,37.6333,32000.0
2013-03-25 09:30:00,46.92,47.08,46.17,46.8,16000.0,37.7057,37.8342,37.1029,37.6092,16000.0
2013-03-25 10:00:00,46.82,47.05,46.48,46.48,11900.0,37.6253,37.8101,37.3521,37.3521,11900.0
2013-03-25 10:30:00,46.44,46.65,46.43,46.56,21100.0,37.3199,37.4887,37.3119,37.4164,21100.0
2013-03-25 11:00:00,46.58,46.67,46.53,46.58,13000.0,37.4324,37.5048,37.3922,37.4324,13000.0
2013-03-25 11:30:00,46.62,46.72,46.59,46.69,5600.0,37.4646,37.5449,37.4405,37.5208,5600.0
2013-03-25 12:00:00,46.75,46.75,46.52,46.56,14200.0,37.569,37.569,37.3842,37.4164,14200.0
2013-03-25 12:30:00,46.52,46.65,46.5,46.58,8200.0,37.3842,37.4887,37.3681,37.4324,8200.0
2013-03-25 13:00:00,46.51,46.71,46.47,46.61,11200.0,37.3762,37.5369,37.344,37.4565,11200.0
2013-03-25 13:30:00,46.62,47.07,46.53,46.99,8600.0,37.4646,37.8262,37.3922,37.7619,8600.0
2013-03-25 14:00:00,46.99,47.0,46.84,46.87,6300.0,37.7619,37.7699,37.6414,37.6655,6300.0
2013-03-25 14:30:00,46.89,46.94,46.85,46.9,8500.0,37.6815,37.7217,37.6494,37.6896,8500.0
2013-03-25 15:00:00,46.92,46.95,46.84,46.87,12400.0,37.7057,37.7298,37.6414,37.6655,12400.0
2013-03-25 15:30:00,46.86,46.97,46.78,46.93,38800.0,37.6574,37.7458,37.5932,37.7137,38800.0
2013-03-26 09:30:00,47.12,47.36,47.08,47.21,9400.0,37.8664,38.0592,37.8342,37.9387,9400.0
2013-03-26 10:00:00,47.14,47.23,47.01,47.23,9200.0,37.8825,37.9548,37.778,37.9548,9200.0
2013-03-26 10:30:00,47.21,47.3,47.02,47.18,34100.0,37.9387,38.011,37.786,37.9146,34100.0
2013-03-26 11:00:00,47.18,47.39,47.18,47.36,12700.0,37.9146,38.0834,37.9146,38.0592,12700.0
2013-03-26 11:30:00,47.33,47.49,47.22,47.45,11800.0,38.0351,38.1637,37.9467,38.1316,11800.0
2013-03-26 12:00:00,47.48,47.48,47.31,47.33,11500.0,38.1557,38.1557,38.0191,38.0351,11500.0
2013-03-26 12:30:00,47.38,47.42,47.32,47.34,2700.0,38.0753,38.1075,38.0271,38.0432,2700.0
2013-03-26 13:00:00,47.34,47.43,47.27,47.41,30400.0,38.0432,38.1155,37.9869,38.0994,30400.0
2013-03-26 13:30:00,47.4,47.48,47.38,47.38,8500.0,38.0914,38.1557,38.0753,38.0753,8500.0
2013-03-26 14:00:00,47.37,47.38,47.25,47.25,10100.0,38.0673,38.0753,37.9709,37.9709,10100.0
2013-03-26 14:30:00,47.21,47.33,47.17,47.33,6900.0,37.9387,38.0351,37.9066,38.0351,6900.0
2013-03-26 15:00:00,47.34,47.34,47.19,47.26,27000.0,38.0432,38.0432,37.9226,37.9789,27000.0
2013-03-26 15:30:00,47.24,47.29,47.18,47.26,47700.0,37.9628,38.003,37.9146,37.9789,47700.0
2013-03-27 09:30:00,46.93,47.07,46.45,46.45,38400.0,37.7137,37.8262,37.328,37.328,38400.0
2013-03-27 10:00:00,46.56,46.75,46.3,46.39,14700.0,37.4164,37.569,37.2074,37.2797,14700.0
2013-03-27 10:30:00,46.43,46.8,46.43,46.71,18200.0,37.3119,37.6092,37.3119,37.5369,18200.0
2013-03-27 11:00:00,46.74,47.0,46.69,46.95,4900.0,37.561,37.7699,37.5208,37.7298,4900.0
2013-03-27 11:30:00,47.05,47.32,47.03,47.15,14000.0,37.8101,38.0271,37.7941,37.8905,14000.0
2013-03-27 12:00:00,47.19,47.41,47.13,47.13,12100.0,37.9226,38.0994,37.8744,37.8744,12100.0
2013-03-27 12:30:00,47.15,47.26,47.09,47.26,7900.0,37.8905,37.9789,37.8423,37.9789,7900.0
2013-03-27 13:00:00,47.29,47.3,47.16,47.18,13100.0,38.003,38.011,37.8985,37.9146,13100.0
2013-03-27 13:30:00,47.18,47.33,47.17,47.27,13200.0,37.9146,38.0351,37.9066,37.9869,13200.0
2013-03-27 14:00:00,47.31,47.72,47.29,47.7,17900.0,38.0191,38.3486,38.003,38.3325,17900.0
2013-03-27 14:30:00,47.73,47.77,47.57,47.59,12600.0,38.3566,38.3887,38.228,38.2441,12600.0
2013-03-27 15:00:00,47.62,47.73,47.54,47.73,27000.0,38.2682,38.3566,38.2039,38.3566,27000.0
2013-03-27 15:30:00,47.73,47.83,47.61,47.72,68300.0,38.3566,38.4369,38.2602,38.3486,68300.0
2013-03-28 09:30:00,47.79,47.8,47.42,47.8,11500.0,38.4048,38.4128,38.1075,38.4128,11500.0
2013-03-28 10:00:00,47.73,47.76,47.65,47.75,11900.0,38.3566,38.3807,38.2923,38.3727,11900.0
2013-03-28 10:30:00,47.74,47.81,47.72,47.77,8400.0,38.3646,38.4209,38.3486,38.3887,8400.0
2013-03-28 11:00:00,47.76,47.82,47.71,47.73,7400.0,38.3807,38.4289,38.3405,38.3566,7400.0
2013-03-28 11:30:00,47.73,47.78,47.65,47.66,7200.0,38.3566,38.3968,38.2923,38.3003,7200.0
2013-03-28 12:00:00,47.62,47.62,47.46,47.48,4400.0,38.2682,38.2682,38.1396,38.1557,4400.0
2013-03-28 12:30:00,47.51,47.66,47.46,47.48,2800.0,38.1798,38.3003,38.1396,38.1557,2800.0
2013-03-28 13:00:00,47.5,47.84,47.48,47.8,9600.0,38.1718,38.445,38.1557,38.4128,9600.0
2013-03-28 13:30:00,47.8,47.8,47.62,47.75,3800.0,38.4128,38.4128,38.2682,38.3727,3800.0
2013-03-28 14:00:00,47.84,47.98,47.77,47.95,12400.0,38.445,38.5575,38.3887,38.5334,12400.0
2013-03-28 14:30:00,47.98,48.1,47.94,48.04,9000.0,38.5575,38.6539,38.5253,38.6057,9000.0
2013-03-28 15:00:00,48.0,48.0,47.78,47.88,18500.0,38.5736,38.5736,38.3968,38.4771,18500.0
2013-03-28 15:30:00,47.93,48.0,47.83,47.83,38000.0,38.5173,38.5736,38.4369,38.4369,38000.0
2013-04-01 09:30:00,47.66,48.0,47.49,47.6,32500.0,38.3003,38.5736,38.1637,38.2521,32500.0
2013-04-01 10:00:00,47.53,47.55,46.97,46.97,22000.0,38.1959,38.2119,37.7458,37.7458,22000.0
2013-04-01 10:30:00,46.97,47.11,46.85,46.87,18700.0,37.7458,37.8583,37.6494,37.6655,18700.0
2013-04-01 11:00:00,46.86,46.86,46.59,46.79,15800.0,37.6574,37.6574,37.4405,37.6012,15800.0
2013-04-01 11:30:00,46.78,46.79,46.51,46.57,11700.0,37.5932,37.6012,37.3762,37.4244,11700.0
2013-04-01 12:00:00,46.51,46.62,46.45,46.5,8600.0,37.3762,37.4646,37.328,37.3681,8600.0
2013-04-01 12:30:00,46.5,46.5,46.36,46.42,12100.0,37.3681,37.3681,37.2556,37.3039,12100.0
2013-04-01 13:00:00,46.42,46.48,46.37,46.39,9500.0,37.3039,37.3521,37.2637,37.2797,9500.0
2013-04-01 13:30:00,46.41,46.48,46.35,46.4,13800.0,37.2958,37.3521,37.2476,37.2878,13800.0
2013-04-01 14:00:00,46.41,46.49,46.31,46.41,8000.0,37.2958,37.3601,37.2155,37.2958,8000.0
2013-04-01 14:30:00,46.37,46.42,46.21,46.21,20900.0,37.2637,37.3039,37.1351,37.1351,20900.0
2013-04-01 15:00:00,46.24,46.27,46.01,46.11,23100.0,37.1592,37.1833,36.9744,37.0547,23100.0
2013-04-01 15:30:00,46.1,46.25,46.03,46.17,80400.0,37.0467,37.1672,36.9904,37.1029,80400.0
2013-04-02 09:30:00,46.59,46.64,46.13,46.16,10500.0,37.4405,37.4806,37.0708,37.0949,10500.0
2013-04-02 10:00:00,46.16,46.32,46.02,46.16,9400.0,37.0949,37.2235,36.9824,37.0949,9400.0
2013-04-02 10:30:00,46.04,46.48,45.91,46.37,16700.0,36.9985,37.3521,36.894,37.2637,16700.0
2013-04-02 11:00:00,46.37,46.39,46.21,46.28,25700.0,37.2637,37.2797,37.1351,37.1913,25700.0
2013-04-02 11:30:00,46.28,46.36,45.99,46.01,9200.0,37.1913,37.2556,36.9583,36.9744,9200.0
2013-04-02 12:00:00,45.99,46.07,45.89,45.91,11200.0,36.9583,37.0226,36.8779,36.894,11200.0
2013-04-02 12:30:00,45.92,46.0,45.89,45.91,8400.0,36.902,36.9663,36.8779,36.894,8400.0
2013-04-02 13:00:00,45.9,45.95,45.84,45.85,14900.0,36.886,36.9262,36.8378,36.8458,14900.0
2013-04-02 13:30:00,45.86,45.93,45.82,45.9,10300.0,36.8538,36.9101,36.8217,36.886,10300.0
2013-04-02 14:00:00,45.87,45.9,45.66,45.67,17300.0,36.8619,36.886,36.6931,36.7011,17300.0
2013-04-02 14:30:00,45.65,45.67,45.37,45.51,23900.0,36.6851,36.7011,36.4601,36.5726,23900.0
2013-04-02 15:00:00,45.51,45.67,45.47,45.62,45100.0,36.5726,36.7011,36.5404,36.661,45100.0
2013-04-02 15:30:00,45.6,45.68,45.53,45.59,59200.0,36.6449,36.7092,36.5886,36.6368,59200.0
2013-04-03 09:30:00,45.77,46.03,45.66,45.98,14200.0,36.7815,36.9904,36.6931,36.9503,14200.0
2013-04-03 10:00:00,45.98,45.98,45.23,45.62,20900.0,36.9503,36.9503,36.3475,36.661,20900.0
2013-04-03 10:30:00,45.59,45.62,45.31,45.36,21200.0,36.6368,36.661,36.4118,36.452,21200.0
2013-04-03 11:00:00,45.33,45.33,44.85,45.28,32400.0,36.4279,36.4279,36.0422,36.3877,32400.0
2013-04-03 11:30:00,45.26,45.33,45.07,45.29,16600.0,36.3717,36.4279,36.219,36.3958,16600.0
2013-04-03 12:00:00,45.28,45.28,44.96,44.96,14300.0,36.3877,36.3877,36.1306,36.1306,14300.0
2013-04-03 12:30:00,44.96,44.97,44.61,44.71,22000.0,36.1306,36.1386,35.8493,35.9297,22000.0
2013-04-03 13:00:00,44.71,44.91,44.61,44.61,17400.0,35.9297,36.0904,35.8493,35.8493,17400.0
2013-04-03 13:30:00,44.63,44.64,44.18,44.24,40700.0,35.8654,35.8734,35.5038,35.552,40700.0
2013-04-03 14:00:00,44.2,44.28,43.99,44.03,55100.0,35.5198,35.5841,35.3511,35.3832,55100.0
2013-04-03 14:30:00,44.06,44.23,44.01,44.16,30100.0,35.4073,35.5439,35.3671,35.4877,30100.0
2013-04-03 15:00:00,44.16,44.2,44.03,44.05,33000.0,35.4877,35.5198,35.3832,35.3993,33000.0
2013-04-03 15:30:00,44.05,44.29,44.0,44.12,93900.0,35.3993,35.5921,35.3591,35.4555,93900.0
2013-04-04 09:30:00,44.12,44.33,43.9,43.94,17500.0,35.4555,35.6243,35.2787,35.3109,17500.0
2013-04-04 10:00:00,43.99,44.11,43.42,43.57,30200.0,35.3511,35.4475,34.893,35.0135,30200.0
2013-04-04 10:30:00,43.64,43.8,43.53,43.56,14700.0,35.0698,35.1984,34.9814,35.0055,14700.0
2013-04-04 11:00:00,43.6,43.74,43.6,43.68,14200.0,35.0377,35.1502,35.0377,35.1019,14200.0
2013-04-04 11:30:00,43.69,43.73,43.61,43.71,9600.0,35.11,35.1421,35.0457,35.1261,9600.0
2013-04-04 12:00:00,43.67,43.72,43.51,43.53,21500.0,35.0939,35.1341,34.9653,34.9814,21500.0
2013-04-04 12:30:00,43.58,43.76,43.54,43.67,6600.0,35.0216,35.1662,34.9894,35.0939,6600.0
2013-04-04 13:00:00,43.7,43.8,43.66,43.72,11100.0,35.118,35.1984,35.0859,35.1341,11100.0
2013-04-04 13:30:00,43.75,43.87,43.73,43.84,19000.0,35.1582,35.2546,35.1421,35.2305,19000.0
2013-04-04 14:00:00,43.82,43.86,43.71,43.84,12800.0,35.2144,35.2466,35.1261,35.2305,12800.0
2013-04-04 14:30:00,43.83,43.86,43.8,43.81,12900.0,35.2225,35.2466,35.1984,35.2064,12900.0
2013-04-04 15:00:00,43.82,43.87,43.78,43.83,17300.0,35.2144,35.2546,35.1823,35.2225,17300.0
2013-04-04 15:30:00,43.8,43.95,43.79,43.94,38600.0,35.1984,35.3189,35.1903,35.3109,38600.0
2013-04-05 09:30:00,43.07,43.44,42.76,42.81,44600.0,34.6117,34.9091,34.3626,34.4028,44600.0
2013-04-05 10:00:00,42.81,43.43,42.77,43.42,18400.0,34.4028,34.901,34.3707,34.893,18400.0
2013-04-05 10:30:00,43.44,43.58,43.38,43.55,11900.0,34.9091,35.0216,34.8609,34.9975,11900.0
2013-04-05 11:00:00,43.57,43.76,43.57,43.73,8500.0,35.0135,35.1662,35.0135,35.1421,8500.0
2013-04-05 11:30:00,43.73,43.74,43.6,43.69,10000.0,35.1421,35.1502,35.0377,35.11,10000.0
2013-04-05 12:00:00,43.68,43.85,43.68,43.73,30300.0,35.1019,35.2386,35.1019,35.1421,30300.0
2013-04-05 12:30:00,43.75,43.85,43.63,43.63,5700.0,35.1582,35.2386,35.0618,35.0618,5700.0
2013-04-05 13:00:00,43.66,43.76,43.58,43.71,10700.0,35.0859,35.1662,35.0216,35.1261,10700.0
2013-04-05 13:30:00,43.7,43.72,43.56,43.57,6400.0,35.118,35.1341,35.0055,35.0135,6400.0
2013-04-05 14:00:00,43.57,43.71,43.56,43.68,11600.0,35.0135,35.1261,35.0055,35.1019,11600.0
2013-04-05 14:30:00,43.7,43.82,43.69,43.77,12100.0,35.118,35.2144,35.11,35.1743,12100.0
2013-04-05 15:00:00,43.77,43.77,43.7,43.76,17500.0,35.1743,35.1743,35.118,35.1662,17500.0
2013-04-05 15:30:00,43.77,43.94,43.72,43.88,23600.0,35.1743,35.3109,35.1341,35.2627,23600.0
2013-04-08 09:30:00,43.92,44.38,43.56,43.57,17700.0,35.3753,35.7458,35.0853,35.0934,17700.0
2013-04-08 10:00:00,43.63,43.82,43.53,43.59,13800.0,35.1417,35.2948,35.0612,35.1095,13800.0
2013-04-08 10:30:00,43.58,43.71,43.42,43.46,17300.0,35.1014,35.2062,34.9726,35.0048,17300.0
2013-04-08 11:00:00,43.44,43.49,43.35,43.36,11800.0,34.9887,35.029,34.9162,34.9242,11800.0
2013-04-08 11:30:00,43.35,43.42,43.28,43.37,14300.0,34.9162,34.9726,34.8598,34.9323,14300.0
2013-04-08 12:00:00,43.37,43.4,43.32,43.34,7500.0,34.9323,34.9565,34.892,34.9081,7500.0
2013-04-08 12:30:00,43.37,43.46,43.37,43.42,3400.0,34.9323,35.0048,34.9323,34.9726,3400.0
2013-04-08 13:00:00,43.41,43.44,43.36,43.36,6300.0,34.9645,34.9887,34.9242,34.9242,6300.0
2013-04-08 13:30:00,43.4,43.64,43.37,43.62,12000.0,34.9565,35.1498,34.9323,35.1337,12000.0
2013-04-08 14:00:00,43.62,43.69,43.6,43.64,14300.0,35.1337,35.19,35.1176,35.1498,14300.0
2013-04-08 14:30:00,43.64,43.69,43.59,43.66,11300.0,35.1498,35.19,35.1095,35.1659,11300.0
2013-04-08 15:00:00,43.64,43.77,43.62,43.75,11600.0,35.1498,35.2545,35.1337,35.2384,11600.0
2013-04-08 15:30:00,43.75,43.92,43.75,43.85,36400.0,35.2384,35.3753,35.2384,35.3189,36400.0
2013-04-09 09:30:00,44.05,44.05,43.64,43.64,13100.0,35.48,35.48,35.1498,35.1498,13100.0
2013-04-09 10:00:00,43.57,43.8,43.52,43.77,11800.0,35.0934,35.2786,35.0531,35.2545,11800.0
2013-04-09 10:30:00,43.84,43.84,43.5,43.56,18700.0,35.3109,35.3109,35.037,35.0853,18700.0
2013-04-09 11:00:00,43.56,43.64,43.46,43.58,10400.0,35.0853,35.1498,35.0048,35.1014,10400.0
2013-04-09 11:30:00,43.53,43.72,43.53,43.63,19200.0,35.0612,35.2142,35.0612,35.1417,19200.0
2013-04-09 12:00:00,43.65,43.72,43.58,43.67,7100.0,35.1578,35.2142,35.1014,35.1739,7100.0
2013-04-09 12:30:00,43.7,43.99,43.66,43.99,27800.0,35.1981,35.4317,35.1659,35.4317,27800.0
2013-04-09 13:00:00,44.0,44.23,43.99,44.23,16900.0,35.4397,35.625,35.4317,35.625,16900.0
2013-04-09 13:30:00,44.22,44.3,44.22,44.24,13700.0,35.6169,35.6814,35.6169,35.633,13700.0
2013-04-09 14:00:00,44.25,44.25,44.06,44.14,17500.0,35.6411,35.6411,35.4881,35.5525,17500.0
2013-04-09 14:30:00,44.09,44.17,43.97,43.97,14500.0,35.5122,35.5767,35.4156,35.4156,14500.0
2013-04-09 15:00:00,44.02,44.19,44.0,44.15,22700.0,35.4558,35.5928,35.4397,35.5606,22700.0
2013-04-09 15:30:00,44.14,44.25,44.01,44.03,49300.0,35.5525,35.6411,35.4478,35.4639,49300.0
2013-04-10 09:30:00,42.56,43.6,42.41,43.6,53700.0,34.2799,35.1176,34.1591,35.1176,53700.0
2013-04-10 10:00:00,43.54,43.73,43.51,43.63,13500.0,35.0692,35.2223,35.0451,35.1417,13500.0
2013-04-10 10:30:00,43.62,43.9,43.62,43.88,14900.0,35.1337,35.3592,35.1337,35.3431,14900.0
2013-04-10 11:00:00,43.84,44.2,43.84,44.04,24000.0,35.3109,35.6008,35.3109,35.472,24000.0
2013-04-10 11:30:00,44.06,44.36,44.02,44.32,12900.0,35.4881,35.7297,35.4558,35.6975,12900.0
2013-04-10 12:00:00,44.3,44.45,44.21,44.41,9400.0,35.6814,35.8022,35.6089,35.77,9400.0
2013-04-10 12:30:00,44.44,44.7,44.42,44.59,21600.0,35.7941,36.0036,35.778,35.915,21600.0
2013-04-10 13:00:00,44.61,44.72,44.58,44.71,9100.0,35.9311,36.0197,35.9069,36.0116,9100.0
2013-04-10 13:30:00,44.72,44.91,44.65,44.83,17700.0,36.0197,36.1727,35.9633,36.1083,17700.0
2013-04-10 14:00:00,44.86,44.95,44.84,44.88,16300.0,36.1324,36.2049,36.1163,36.1485,16300.0
2013-04-10 14:30:00,44.88,45.06,44.81,45.05,19500.0,36.1485,36.2935,36.0921,36.2855,19500.0
2013-04-10 15:00:00,45.02,45.02,44.7,44.82,26200.0,36.2613,36.2613,36.0036,36.1002,26200.0
2013-04-10 15:30:00,44.8,44.95,44.76,44.8,49500.0,36.0841,36.2049,36.0519,36.0841,49500.0
2013-04-11 09:30:00,44.51,44.98,44.51,44.89,21900.0,35.8505,36.2291,35.8505,36.1566,21900.0
2013-04-11 10:00:00,44.87,45.08,44.77,45.06,14700.0,36.1405,36.3096,36.0599,36.2935,14700.0
2013-04-11 10:30:00,45.04,45.17,44.95,45.06,10700.0,36.2774,36.3821,36.2049,36.2935,10700.0
2013-04-11 11:00:00,45.07,45.1,44.91,44.96,12000.0,36.3016,36.3257,36.1727,36.213,12000.0
2013-04-11 11:30:00,45.01,45.09,44.79,44.82,10700.0,36.2532,36.3177,36.076,36.1002,10700.0
2013-04-11 12:00:00,44.84,44.84,44.61,44.62,8500.0,36.1163,36.1163,35.9311,35.9391,8500.0
2013-04-11 12:30:00,44.61,44.71,44.6,44.68,8400.0,35.9311,36.0116,35.923,35.9874,8400.0
2013-04-11 13:00:00,44.68,44.72,44.44,44.44,10000.0,35.9874,36.0197,35.7941,35.7941,10000.0
2013-04-11 13:30:00,44.43,44.52,44.2,44.2,13100.0,35.7861,35.8586,35.6008,35.6008,13100.0
2013-04-11 14:00:00,44.18,44.2,44.05,44.2,9300.0,35.5847,35.6008,35.48,35.6008,9300.0
2013-04-11 14:30:00,44.19,44.24,44.14,44.24,10200.0,35.5928,35.633,35.5525,35.633,10200.0
2013-04-11 15:00:00,44.22,44.23,44.12,44.22,21400.0,35.6169,35.625,35.5364,35.6169,21400.0
2013-04-11 15:30:00,44.21,44.33,44.11,44.24,53800.0,35.6089,35.7055,35.5283,35.633,53800.0
2013-04-12 09:30:00,44.13,44.55,44.13,44.14,11100.0,35.5444,35.8827,35.5444,35.5525,11100.0
2013-04-12 10:00:00,44.11,44.28,43.74,44.03,17500.0,35.5283,35.6653,35.2303,35.4639,17500.0
2013-04-12 10:30:00,44.02,44.16,43.53,43.61,23200.0,35.4558,35.5686,35.0612,35.1256,23200.0
2013-04-12 11:00:00,43.63,43.65,43.26,43.47,19300.0,35.1417,35.1578,34.8437,35.0128,19300.0
2013-04-12 11:30:00,43.54,43.97,43.5,43.97,9000.0,35.0692,35.4156,35.037,35.4156,9000.0
2013-04-12 12:00:00,43.97,43.98,43.78,43.78,19900.0,35.4156,35.4236,35.2625,35.2625,19900.0
2013-04-12 12:30:00,43.77,44.06,43.77,43.91,6800.0,35.2545,35.4881,35.2545,35.3672,6800.0
2013-04-12 13:00:00,43.88,43.96,43.8,43.83,6600.0,35.3431,35.4075,35.2786,35.3028,6600.0
2013-04-12 13:30:00,43.77,43.86,43.74,43.79,3900.0,35.2545,35.327,35.2303,35.2706,3900.0
2013-04-12 14:00:00,43.82,43.82,43.77,43.77,2500.0,35.2948,35.2948,35.2545,35.2545,2500.0
2013-04-12 14:30:00,43.75,43.77,43.7,43.73,4600.0,35.2384,35.2545,35.1981,35.2223,4600.0
2013-04-12 15:00:00,43.72,43.87,43.7,43.76,17000.0,35.2142,35.335,35.1981,35.2464,17000.0
2013-04-12 15:30:00,43.76,43.87,43.74,43.83,32200.0,35.2464,35.335,35.2303,35.3028,32200.0
2013-04-15 09:30:00,43.43,44.14,43.28,43.31,35000.0,34.9806,35.5525,34.8598,34.884,35000.0
2013-04-15 10:00:00,43.15,43.19,42.79,42.99,19100.0,34.7551,34.7873,34.4651,34.6262,19100.0
2013-04-15 10:30:00,43.01,43.08,42.79,42.99,9500.0,34.6423,34.6987,34.4651,34.6262,9500.0
2013-04-15 11:00:00,43.02,43.02,42.78,42.81,14800.0,34.6504,34.6504,34.4571,34.4813,14800.0
2013-04-15 11:30:00,42.79,42.82,42.42,42.46,20600.0,34.4651,34.4893,34.1671,34.1993,20600.0
2013-04-15 12:00:00,42.42,42.57,42.3,42.34,18800.0,34.1671,34.2879,34.0705,34.1027,18800.0
2013-04-15 12:30:00,42.34,42.44,42.24,42.44,31300.0,34.1027,34.1832,34.0221,34.1832,31300.0
2013-04-15 13:00:00,42.4,42.54,42.32,42.54,7400.0,34.151,34.2638,34.0866,34.2638,7400.0
2013-04-15 13:30:00,42.53,42.62,42.47,42.61,14600.0,34.2557,34.3282,34.2074,34.3202,14600.0
2013-04-15 14:00:00,42.57,42.57,42.41,42.43,18300.0,34.2879,34.2879,34.1591,34.1752,18300.0
2013-04-15 14:30:00,42.46,42.73,42.22,42.22,17000.0,34.1993,34.4168,34.006,34.006,17000.0
2013-04-15 15:00:00,42.21,42.21,41.86,41.89,53500.0,33.998,33.998,33.7161,33.7402,53500.0
2013-04-15 15:30:00,41.86,41.94,41.57,41.76,109000.0,33.7161,33.7805,33.4825,33.6355,109000.0
2013-04-16 09:30:00,42.1,42.18,41.65,41.68,16800.0,33.9094,33.9738,33.5469,33.5711,16800.0
2013-04-16 10:00:00,41.7,41.75,41.42,41.7,25000.0,33.5872,33.6275,33.3617,33.5872,25000.0
2013-04-16 10:30:00,41.64,41.86,41.53,41.74,15600.0,33.5389,33.7161,33.4503,33.6194,15600.0
2013-04-16 11:00:00,41.74,42.19,41.71,42.06,33300.0,33.6194,33.9819,33.5953,33.8772,33300.0
2013-04-16 11:30:00,42.1,42.34,42.05,42.34,12200.0,33.9094,34.1027,33.8691,34.1027,12200.0
2013-04-16 12:00:00,42.34,42.42,42.11,42.16,10600.0,34.1027,34.1671,33.9174,33.9577,10600.0
2013-04-16 12:30:00,42.14,42.16,42.03,42.15,4600.0,33.9416,33.9577,33.853,33.9497,4600.0
2013-04-16 13:00:00,42.14,42.18,42.1,42.15,6400.0,33.9416,33.9738,33.9094,33.9497,6400.0
2013-04-16 13:30:00,42.17,42.2,42.03,42.04,8300.0,33.9658,33.9899,33.853,33.8611,8300.0
2013-04-16 14:00:00,42.04,42.06,41.89,41.89,8800.0,33.8611,33.8772,33.7402,33.7402,8800.0
2013-04-16 14:30:00,41.93,41.96,41.81,41.9,11000.0,33.7725,33.7966,33.6758,33.7483,11000.0
2013-04-16 15:00:00,41.88,41.99,41.87,41.96,16000.0,33.7322,33.8208,33.7241,33.7966,16000.0
2013-04-16 15:30:00,41.98,42.24,41.97,42.14,62100.0,33.8127,34.0221,33.8047,33.9416,62100.0
2013-04-17 09:30:00,41.71,41.78,41.1,41.22,31200.0,33.5953,33.6516,33.1039,33.2006,31200.0
2013-04-17 10:00:00,41.23,41.25,40.9,40.91,52100.0,33.2086,33.2248,32.9428,32.9509,52100.0
2013-04-17 10:30:00,40.9,40.96,40.41,40.47,35400.0,32.9428,32.9912,32.5482,32.5965,35400.0
2013-04-17 11:00:00,40.47,40.9,40.35,40.74,39700.0,32.5965,32.9428,32.4998,32.814,39700.0
2013-04-17 11:30:00,40.73,40.99,40.56,40.79,19000.0,32.8059,33.0153,32.669,32.8542,19000.0
2013-04-17 12:00:00,40.81,40.9,40.43,40.44,22000.0,32.8704,32.9428,32.5643,32.5723,22000.0
2013-04-17 12:30:00,40.46,40.79,40.46,40.79,19300.0,32.5884,32.8542,32.5884,32.8542,19300.0
2013-04-17 13:00:00,40.77,40.95,40.77,40.9,16200.0,32.8381,32.9831,32.8381,32.9428,16200.0
2013-04-17 13:30:00,40.91,40.91,40.49,40.53,22900.0,32.9509,32.9509,32.6126,32.6448,22900.0
2013-04-17 14:00:00,40.49,40.74,40.45,40.71,26900.0,32.6126,32.814,32.5804,32.7898,26900.0
2013-04-17 14:30:00,40.7,40.77,40.5,40.72,14200.0,32.7818,32.8381,32.6207,32.7979,14200.0
2013-04-17 15:00:00,40.7,41.04,40.67,40.97,30800.0,32.7818,33.0556,32.7576,32.9992,30800.0
2013-04-17 15:30:00,40.95,41.0,40.73,40.87,61600.0,32.9831,33.0234,32.8059,32.9187,61600.0
2013-04-18 09:30:00,41.09,41.09,40.15,40.4,22100.0,33.0959,33.0959,32.3388,32.5401,22100.0
2013-04-18 10:00:00,40.4,40.4,39.82,40.15,38400.0,32.5401,32.5401,32.073,32.3388,38400.0
2013-04-18 10:30:00,40.49,40.89,40.19,40.89,34400.0,32.6126,32.9348,32.371,32.9348,34400.0
2013-04-18 11:00:00,40.89,40.89,40.57,40.64,10600.0,32.9348,32.9348,32.677,32.7334,10600.0
2013-04-18 11:30:00,40.58,40.65,40.29,40.44,10200.0,32.6851,32.7415,32.4515,32.5723,10200.0
2013-04-18 12:00:00,40.44,40.5,40.39,40.47,3500.0,32.5723,32.6207,32.5321,32.5965,3500.0
2013-04-18 12:30:00,40.48,40.51,40.37,40.45,5500.0,32.6046,32.6287,32.516,32.5804,5500.0
2013-04-18 13:00:00,40.42,40.44,40.3,40.4,4400.0,32.5562,32.5723,32.4596,32.5401,4400.0
2013-04-18 13:30:00,40.38,40.4,40.26,40.27,5000.0,32.524,32.5401,32.4274,32.4354,5000.0
2013-04-18 14:00:00,40.27,40.29,39.95,40.06,21900.0,32.4354,32.4515,32.1777,32.2663,21900.0
2013-04-18 14:30:00,40.06,40.09,39.8,39.94,14800.0,32.2663,32.2904,32.0569,32.1696,14800.0
2013-04-18 15:00:00,39.92,39.99,39.77,39.87,24700.0,32.1535,32.2099,32.0327,32.1132,24700.0
2013-04-18 15:30:00,39.89,40.07,39.87,40.03,67500.0,32.1293,32.2743,32.1132,32.2421,67500.0
2013-04-19 09:30:00,40.11,40.11,39.55,39.81,33100.0,32.3065,32.3065,31.8555,32.0649,33100.0
2013-04-19 10:00:00,39.97,40.27,39.84,39.85,19900.0,32.1938,32.4354,32.0891,32.0971,19900.0
2013-04-19 10:30:00,39.93,40.23,39.82,40.02,18900.0,32.1616,32.4032,32.073,32.2341,18900.0
2013-04-19 11:00:00,40.02,40.39,39.92,40.29,15600.0,32.2341,32.5321,32.1535,32.4515,15600.0
2013-04-19 11:30:00,40.28,40.68,40.27,40.67,5700.0,32.4435,32.7656,32.4354,32.7576,5700.0
2013-04-19 12:00:00,40.68,40.68,40.47,40.55,24100.0,32.7656,32.7656,32.5965,32.6609,24100.0
2013-04-19 12:30:00,40.55,40.59,40.4,40.48,4100.0,32.6609,32.6932,32.5401,32.6046,4100.0
2013-04-19 13:00:00,40.35,40.44,40.29,40.41,13100.0,32.4998,32.5723,32.4515,32.5482,13100.0
2013-04-19 13:30:00,40.43,40.45,40.26,40.31,10900.0,32.5643,32.5804,32.4274,32.4676,10900.0
2013-04-19 14:00:00,40.3,40.49,40.15,40.49,10700.0,32.4596,32.6126,32.3388,32.6126,10700.0
2013-04-19 14:30:00,40.43,40.46,40.2,40.2,5800.0,32.5643,32.5884,32.379,32.379,5800.0
2013-04-19 15:00:00,40.17,40.24,40.1,40.19,10300.0,32.3549,32.4112,32.2985,32.371,10300.0
2013-04-19 15:30:00,40.16,40.29,40.09,40.25,43400.0,32.3468,32.4515,32.2904,32.4193,43400.0
2013-04-22 09:30:00,40.45,40.75,39.48,39.68,17200.0,32.5804,32.822,31.7991,31.9602,17200.0
2013-04-22 10:00:00,39.61,39.67,39.33,39.67,20100.0,31.9038,31.9521,31.6783,31.9521,20100.0
2013-04-22 10:30:00,39.78,40.02,39.61,39.91,10800.0,32.0407,32.2341,31.9038,32.1455,10800.0
2013-04-22 11:00:00,39.91,39.96,39.63,39.9,13800.0,32.1455,32.1857,31.9199,32.1374,13800.0
2013-04-22 11:30:00,39.92,40.2,39.91,40.14,17300.0,32.1535,32.379,32.1455,32.3307,17300.0
2013-04-22 12:00:00,40.17,40.41,39.89,40.23,26700.0,32.3549,32.5482,32.1293,32.4032,26700.0
2013-04-22 12:30:00,40.24,40.4,40.23,40.28,6600.0,32.4112,32.5401,32.4032,32.4435,6600.0
2013-04-22 13:00:00,40.28,40.36,40.2,40.23,5300.0,32.4435,32.5079,32.379,32.4032,5300.0
2013-04-22 13:30:00,40.25,40.68,40.25,40.48,12400.0,32.4193,32.7656,32.4193,32.6046,12400.0
2013-04-22 14:00:00,40.55,40.7,40.5,40.66,19200.0,32.6609,32.7818,32.6207,32.7495,19200.0
2013-04-22 14:30:00,40.64,40.88,40.64,40.76,10600.0,32.7334,32.9267,32.7334,32.8301,10600.0
2013-04-22 15:00:00,40.82,40.83,40.61,40.65,8100.0,32.8784,32.8865,32.7093,32.7415,8100.0
2013-04-22 15:30:00,40.67,40.8,40.57,40.69,31400.0,32.7576,32.8623,32.677,32.7737,31400.0
2013-04-23 09:30:00,41.0,41.09,40.89,40.94,8500.0,33.0234,33.0959,32.9348,32.9751,8500.0
2013-04-23 10:00:00,41.01,41.14,40.94,40.96,11000.0,33.0314,33.1362,32.9751,32.9912,11000.0
2013-04-23 10:30:00,40.95,41.2,40.95,41.19,16300.0,32.9831,33.1845,32.9831,33.1764,16300.0
2013-04-23 11:00:00,41.18,41.32,41.17,41.2,6800.0,33.1684,33.2811,33.1603,33.1845,6800.0
2013-04-23 11:30:00,41.16,41.47,41.16,41.47,12300.0,33.1523,33.402,33.1523,33.402,12300.0
2013-04-23 12:00:00,41.47,41.5,41.33,41.45,8700.0,33.402,33.4261,33.2892,33.3858,8700.0
2013-04-23 12:30:00,41.42,41.47,41.29,41.41,6700.0,33.3617,33.402,33.257,33.3536,6700.0
2013-04-23 13:00:00,41.36,41.38,40.64,41.07,20700.0,33.3134,33.3295,32.7334,33.0798,20700.0
2013-04-23 13:30:00,41.12,41.14,40.91,40.98,13100.0,33.12,33.1362,32.9509,33.0073,13100.0
2013-04-23 14:00:00,41.02,41.02,40.7,40.75,16800.0,33.0395,33.0395,32.7818,32.822,16800.0
2013-04-23 14:30:00,40.72,40.94,40.71,40.94,7200.0,32.7979,32.9751,32.7898,32.9751,7200.0
2013-04-23 15:00:00,40.91,41.19,40.89,41.13,16900.0,32.9509,33.1764,32.9348,33.1281,16900.0
2013-04-23 15:30:00,41.17,41.29,41.13,41.29,40800.0,33.1603,33.257,33.1281,33.257,40800.0
2013-04-24 09:30:00,41.19,41.37,40.77,40.88,7000.0,33.1764,33.3214,32.8381,32.9267,7000.0
2013-04-24 10:00:00,40.9,41.22,40.6,40.72,18100.0,32.9428,33.2006,32.7012,32.7979,18100.0
2013-04-24 10:30:00,40.79,41.0,40.79,40.94,6600.0,32.8542,33.0234,32.8542,32.9751,6600.0
2013-04-24 11:00:00,40.97,40.97,40.77,40.79,5500.0,32.9992,32.9992,32.8381,32.8542,5500.0
2013-04-24 11:30:00,40.85,41.02,40.77,40.99,5300.0,32.9026,33.0395,32.8381,33.0153,5300.0
2013-04-24 12:00:00,41.0,41.16,40.92,41.15,5300.0,33.0234,33.1523,32.959,33.1442,5300.0
2013-04-24 12:30:00,41.17,41.29,41.07,41.14,6900.0,33.1603,33.257,33.0798,33.1362,6900.0
2013-04-24 13:00:00,41.19,41.39,41.19,41.34,8900.0,33.1764,33.3375,33.1764,33.2972,8900.0
2013-04-24 13:30:00,41.36,41.37,41.17,41.17,4100.0,33.3134,33.3214,33.1603,33.1603,4100.0
2013-04-24 14:00:00,41.19,41.36,41.19,41.32,8600.0,33.1764,33.3134,33.1764,33.2811,8600.0
2013-04-24 14:30:00,41.37,41.38,41.25,41.27,9000.0,33.3214,33.3295,33.2248,33.2409,9000.0
2013-04-24 15:00:00,41.3,41.35,41.09,41.21,22200.0,33.265,33.3053,33.0959,33.1925,22200.0
2013-04-24 15:30:00,41.21,41.27,41.04,41.22,57100.0,33.1925,33.2409,33.0556,33.2006,57100.0
2013-04-25 09:30:00,41.22,41.22,38.6,39.37,92900.0,33.2006,33.2006,31.0903,31.7105,92900.0
2013-04-25 10:00:00,39.4,40.56,39.39,40.31,47800.0,31.7347,32.669,31.7266,32.4676,47800.0
2013-04-25 10:30:00,40.26,40.41,40.25,40.26,27000.0,32.4274,32.5482,32.4193,32.4274,27000.0
2013-04-25 11:00:00,40.3,40.4,40.25,40.37,33100.0,32.4596,32.5401,32.4193,32.516,33100.0
2013-04-25 11:30:00,40.37,40.6,40.37,40.5,15400.0,32.516,32.7012,32.516,32.6207,15400.0
2013-04-25 12:00:00,40.5,40.97,40.48,40.87,12000.0,32.6207,32.9992,32.6046,32.9187,12000.0
2013-04-25 12:30:00,40.88,41.11,40.83,41.05,10100.0,32.9267,33.112,32.8865,33.0637,10100.0
2013-04-25 13:00:00,41.08,41.45,41.08,41.45,18300.0,33.0878,33.3858,33.0878,33.3858,18300.0
2013-04-25 13:30:00,41.44,41.76,41.25,41.3,31500.0,33.3778,33.6355,33.2248,33.265,31500.0
2013-04-25 14:00:00,41.3,41.36,41.3,41.36,17900.0,33.265,33.3134,33.265,33.3134,17900.0
2013-04-25 14:30:00,41.32,41.59,41.32,41.48,25100.0,33.2811,33.4986,33.2811,33.41,25100.0
2013-04-25 15:00:00,41.5,41.61,41.35,41.39,26700.0,33.4261,33.5147,33.3053,33.3375,26700.0
2013-04-25 15:30:00,41.39,41.5,41.31,41.41,47600.0,33.3375,33.4261,33.2731,33.3536,47600.0
2013-04-26 09:30:00,41.31,43.27,41.31,42.63,115200.0,33.2731,34.8518,33.2731,34.3363,115200.0
2013-04-26 10:00:00,42.65,42.91,42.49,42.81,64000.0,34.3524,34.5618,34.2235,34.4813,64000.0
2013-04-26 10:30:00,42.83,43.0,42.69,42.98,42700.0,34.4974,34.6343,34.3846,34.6182,42700.0
2013-04-26 11:00:00,42.95,43.43,42.95,43.24,41100.0,34.594,34.9806,34.594,34.8276,41100.0
2013-04-26 11:30:00,43.19,43.2,42.8,42.98,30600.0,34.7873,34.7954,34.4732,34.6182,30600.0
2013-04-26 12:00:00,43.01,43.01,42.64,42.69,15300.0,34.6423,34.6423,34.3443,34.3846,15300.0
2013-04-26 12:30:00,42.71,42.9,42.6,42.84,19400.0,34.4007,34.5537,34.3121,34.5054,19400.0
2013-04-26 13:00:00,42.82,42.88,42.65,42.84,18800.0,34.4893,34.5376,34.3524,34.5054,18800.0
2013-04-26 13:30:00,42.85,42.94,42.61,42.7,21100.0,34.5135,34.586,34.3202,34.3927,21100.0
2013-04-26 14:00:00,42.71,42.82,42.64,42.65,13200.0,34.4007,34.4893,34.3443,34.3524,13200.0
2013-04-26 14:30:00,42.62,42.62,42.39,42.44,13600.0,34.3282,34.3282,34.143,34.1832,13600.0
2013-04-26 15:00:00,42.44,42.61,42.41,42.5,24000.0,34.1832,34.3202,34.1591,34.2316,24000.0
2013-04-26 15:30:00,42.53,42.54,42.35,42.54,62600.0,34.2557,34.2638,34.1107,34.2638,62600.0
2013-04-29 09:30:00,42.84,43.47,42.8,43.47,29600.0,34.5054,35.0128,34.4732,35.0128,29600.0
2013-04-29 10:00:00,43.46,43.77,43.4,43.73,35400.0,35.0048,35.2545,34.9565,35.2223,35400.0
2013-04-29 10:30:00,43.73,43.77,43.55,43.77,19800.0,35.2223,35.2545,35.0773,35.2545,19800.0
2013-04-29 11:00:00,43.77,44.14,43.76,44.04,44400.0,35.2545,35.5525,35.2464,35.472,44400.0
2013-04-29 11:30:00,44.03,44.26,44.0,44.01,64800.0,35.4639,35.6492,35.4397,35.4478,64800.0
2013-04-29 12:00:00,44.02,44.23,44.0,44.18,26300.0,35.4558,35.625,35.4397,35.5847,26300.0
2013-04-29 12:30:00,44.23,44.23,44.05,44.06,18900.0,35.625,35.625,35.48,35.4881,18900.0
2013-04-29 13:00:00,44.05,44.07,43.7,43.7,20900.0,35.48,35.4961,35.1981,35.1981,20900.0
2013-04-29 13:30:00,43.73,43.82,43.72,43.77,11600.0,35.2223,35.2948,35.2142,35.2545,11600.0
2013-04-29 14:00:00,43.76,43.81,43.61,43.7,13000.0,35.2464,35.2867,35.1256,35.1981,13000.0
2013-04-29 14:30:00,43.71,43.85,43.7,43.75,33500.0,35.2062,35.3189,35.1981,35.2384,33500.0
2013-04-29 15:00:00,43.82,43.86,43.64,43.74,26600.0,35.2948,35.327,35.1498,35.2303,26600.0
2013-04-29 15:30:00,43.72,43.8,43.55,43.59,78400.0,35.2142,35.2786,35.0773,35.1095,78400.0
2013-04-30 09:30:00,43.53,44.11,43.51,43.8,36000.0,35.0612,35.5283,35.0451,35.2786,36000.0
2013-04-30 10:00:00,43.82,44.04,43.75,43.99,30800.0,35.2948,35.472,35.2384,35.4317,30800.0
2013-04-30 10:30:00,44.0,44.34,43.99,44.26,29700.0,35.4397,35.7136,35.4317,35.6492,29700.0
2013-04-30 11:00:00,44.25,44.46,44.25,44.42,21800.0,35.6411,35.8102,35.6411,35.778,21800.0
2013-04-30 11:30:00,44.42,44.54,44.3,44.32,32000.0,35.778,35.8747,35.6814,35.6975,32000.0
2013-04-30 12:00:00,44.29,44.36,44.25,44.32,12400.0,35.6733,35.7297,35.6411,35.6975,12400.0
2013-04-30 12:30:00,44.33,44.59,44.31,44.53,17400.0,35.7055,35.915,35.6894,35.8666,17400.0
2013-04-30 13:00:00,44.53,44.6,44.52,44.53,15000.0,35.8666,35.923,35.8586,35.8666,15000.0
2013-04-30 13:30:00,44.52,44.57,44.37,44.45,15900.0,35.8586,35.8988,35.7378,35.8022,15900.0
2013-04-30 14:00:00,44.44,44.46,44.31,44.42,17000.0,35.7941,35.8102,35.6894,35.778,17000.0
2013-04-30 14:30:00,44.44,44.44,44.19,44.23,27700.0,35.7941,35.7941,35.5928,35.625,27700.0
2013-04-30 15:00:00,44.23,44.24,44.14,44.19,26800.0,35.625,35.633,35.5525,35.5928,26800.0
2013-04-30 15:30:00,44.19,44.42,44.17,44.41,94100.0,35.5928,35.778,35.5767,35.77,94100.0
2013-05-01 09:30:00,44.25,44.77,44.25,44.36,22500.0,35.6411,36.0599,35.6411,35.7297,22500.0
2013-05-01 10:00:00,44.37,44.49,44.0,44.03,27500.0,35.7378,35.8344,35.4397,35.4639,27500.0
2013-05-01 10:30:00,44.04,44.51,44.03,44.35,30200.0,35.472,35.8505,35.4639,35.7216,30200.0
2013-05-01 11:00:00,44.34,44.48,44.32,44.41,20900.0,35.7136,35.8264,35.6975,35.77,20900.0
2013-05-01 11:30:00,44.44,44.59,44.23,44.4,25300.0,35.7941,35.915,35.625,35.7619,25300.0
2013-05-01 12:00:00,44.43,44.63,44.38,44.4,23800.0,35.7861,35.9472,35.7458,35.7619,23800.0
2013-05-01 12:30:00,44.36,44.39,44.08,44.1,12500.0,35.7297,35.7539,35.5042,35.5203,12500.0
2013-05-01 13:00:00,44.06,44.18,43.87,44.08,14200.0,35.4881,35.5847,35.335,35.5042,14200.0
2013-05-01 13:30:00,44.1,44.17,43.75,43.9,12800.0,35.5203,35.5767,35.2384,35.3592,12800.0
2013-05-01 14:00:00,43.92,44.19,43.85,43.94,19600.0,35.3753,35.5928,35.3189,35.3914,19600.0
2013-05-01 14:30:00,43.93,43.97,43.68,43.9,20400.0,35.3834,35.4156,35.182,35.3592,20400.0
2013-05-01 15:00:00,43.9,43.95,43.65,43.71,51000.0,35.3592,35.3995,35.1578,35.2062,51000.0
2013-05-01 15:30:00,43.72,43.75,43.4,43.45,62600.0,35.2142,35.2384,34.9565,34.9967,62600.0
2013-05-02 09:30:00,43.66,43.78,43.27,43.31,12500.0,35.1659,35.2625,34.8518,34.884,12500.0
2013-05-02 10:00:00,43.4,43.62,43.13,43.58,13000.0,34.9565,35.1337,34.739,35.1014,13000.0
2013-05-02 10:30:00,43.55,44.02,43.55,44.02,9000.0,35.0773,35.4558,35.0773,35.4558,9000.0
2013-05-02 11:00:00,43.99,44.18,43.96,44.05,13800.0,35.4317,35.5847,35.4075,35.48,13800.0
2013-05-02 11:30:00,44.11,44.29,44.11,44.16,9800.0,35.5283,35.6733,35.5283,35.5686,9800.0
2013-05-02 12:00:00,44.06,44.15,43.83,43.83,7900.0,35.4881,35.5606,35.3028,35.3028,7900.0
2013-05-02 12:30:00,43.86,43.88,43.74,43.88,8400.0,35.327,35.3431,35.2303,35.3431,8400.0
2013-05-02 13:00:00,43.89,43.91,43.81,43.88,9100.0,35.3511,35.3672,35.2867,35.3431,9100.0
2013-05-02 13:30:00,43.9,43.9,43.72,43.77,8500.0,35.3592,35.3592,35.2142,35.2545,8500.0
2013-05-02 14:00:00,43.73,43.85,43.7,43.81,10000.0,35.2223,35.3189,35.1981,35.2867,10000.0
2013-05-02 14:30:00,43.79,43.87,43.77,43.82,14600.0,35.2706,35.335,35.2545,35.2948,14600.0
2013-05-02 15:00:00,43.81,43.87,43.73,43.83,15300.0,35.2867,35.335,35.2223,35.3028,15300.0
2013-05-02 15:30:00,43.83,43.88,43.62,43.71,52300.0,35.3028,35.3431,35.1337,35.2062,52300.0
2013-05-03 09:30:00,44.43,44.76,44.3,44.53,23800.0,35.7861,36.0519,35.6814,35.8666,23800.0
2013-05-03 10:00:00,44.5,44.78,44.32,44.78,14200.0,35.8425,36.068,35.6975,36.068,14200.0
2013-05-03 10:30:00,44.78,44.97,44.64,44.95,18700.0,36.068,36.221,35.9552,36.2049,18700.0
2013-05-03 11:00:00,44.96,44.98,44.87,44.95,7400.0,36.213,36.2291,36.1405,36.2049,7400.0
2013-05-03 11:30:00,44.96,45.05,44.92,44.92,16800.0,36.213,36.2855,36.1807,36.1807,16800.0
2013-05-03 12:00:00,44.89,44.91,44.74,44.77,6700.0,36.1566,36.1727,36.0358,36.0599,6700.0
2013-05-03 12:30:00,44.78,44.82,44.7,44.72,5700.0,36.068,36.1002,36.0036,36.0197,5700.0
2013-05-03 13:00:00,44.73,44.73,44.51,44.56,12500.0,36.0277,36.0277,35.8505,35.8908,12500.0
2013-05-03 13:30:00,44.5,44.65,44.5,44.61,4100.0,35.8425,35.9633,35.8425,35.9311,4100.0
2013-05-03 14:00:00,44.63,44.71,44.6,44.68,7700.0,35.9472,36.0116,35.923,35.9874,7700.0
2013-05-03 14:30:00,44.69,44.69,44.38,44.56,14800.0,35.9955,35.9955,35.7458,35.8908,14800.0
2013-05-03 15:00:00,44.55,44.75,44.52,44.75,17200.0,35.8827,36.0438,35.8586,36.0438,17200.0
2013-05-03 15:30:00,44.72,44.8,44.64,44.72,40200.0,36.0197,36.0841,35.9552,36.0197,40200.0
2013-05-06 09:30:00,44.95,45.36,44.62,44.97,24700.0,36.2049,36.5351,35.9391,36.221,24700.0
2013-05-06 10:00:00,44.95,45.27,44.95,45.19,16300.0,36.2049,36.4627,36.2049,36.3982,16300.0
2013-05-06 10:30:00,45.2,45.3,45.02,45.05,10200.0,36.4063,36.4868,36.2613,36.2855,10200.0
2013-05-06 11:00:00,45.05,45.43,45.01,45.41,9600.0,36.2855,36.5915,36.2532,36.5754,9600.0
2013-05-06 11:30:00,45.37,45.46,45.22,45.41,6700.0,36.5432,36.6157,36.4224,36.5754,6700.0
2013-05-06 12:00:00,45.46,45.52,45.35,45.42,10600.0,36.6157,36.664,36.5271,36.5835,10600.0
2013-05-06 12:30:00,45.38,45.43,45.35,45.37,5500.0,36.5513,36.5915,36.5271,36.5432,5500.0
2013-05-06 13:00:00,45.41,45.6,45.34,45.6,14200.0,36.5754,36.7285,36.519,36.7285,14200.0
2013-05-06 13:30:00,45.57,45.6,45.41,45.54,23200.0,36.7043,36.7285,36.5754,36.6801,23200.0
2013-05-06 14:00:00,45.56,45.74,45.5,45.67,19500.0,36.6962,36.8412,36.6479,36.7848,19500.0
2013-05-06 14:30:00,45.64,45.72,45.55,45.63,15200.0,36.7607,36.8251,36.6882,36.7526,15200.0
2013-05-06 15:00:00,45.62,45.69,45.55,45.69,27200.0,36.7446,36.8009,36.6882,36.8009,27200.0
2013-05-06 15:30:00,45.68,45.85,45.63,45.74,71400.0,36.7929,36.9298,36.7526,36.8412,71400.0
2013-05-07 09:30:00,46.0,46.3,45.96,46.21,26900.0,37.0506,37.2923,37.0184,37.2198,26900.0
2013-05-07 10:00:00,46.22,46.22,45.61,45.84,16900.0,37.2278,37.2278,36.7365,36.9218,16900.0
2013-05-07 10:30:00,45.86,46.1,45.82,45.89,20500.0,36.9379,37.1312,36.9057,36.962,20500.0
2013-05-07 11:00:00,45.88,46.12,45.81,46.12,11700.0,36.954,37.1473,36.8976,37.1473,11700.0
2013-05-07 11:30:00,46.09,46.17,46.02,46.06,14700.0,37.1231,37.1876,37.0667,37.099,14700.0
2013-05-07 12:00:00,46.14,46.32,46.09,46.3,9800.0,37.1634,37.3084,37.1231,37.2923,9800.0
2013-05-07 12:30:00,46.29,46.36,46.14,46.31,17700.0,37.2842,37.3406,37.1634,37.3003,17700.0
2013-05-07 13:00:00,46.29,46.33,46.19,46.21,9800.0,37.2842,37.3164,37.2037,37.2198,9800.0
2013-05-07 13:30:00,46.26,46.33,46.18,46.25,7300.0,37.2601,37.3164,37.1956,37.252,7300.0
2013-05-07 14:00:00,46.26,46.4,46.24,46.31,31100.0,37.2601,37.3728,37.2439,37.3003,31100.0
2013-05-07 14:30:00,46.29,46.3,46.16,46.3,13400.0,37.2842,37.2923,37.1795,37.2923,13400.0
2013-05-07 15:00:00,46.3,46.35,46.23,46.32,15100.0,37.2923,37.3325,37.2359,37.3084,15100.0
2013-05-07 15:30:00,46.32,46.49,46.3,46.49,76000.0,37.3084,37.4453,37.2923,37.4453,76000.0
2013-05-08 09:30:00,46.44,46.44,46.01,46.36,14500.0,37.405,37.405,37.0587,37.3406,14500.0
2013-05-08 10:00:00,46.29,46.37,46.14,46.25,17500.0,37.2842,37.3486,37.1634,37.252,17500.0
2013-05-08 10:30:00,46.29,46.41,46.2,46.2,8200.0,37.2842,37.3809,37.2117,37.2117,8200.0
2013-05-08 11:00:00,46.16,46.41,46.16,46.25,15300.0,37.1795,37.3809,37.1795,37.252,15300.0
2013-05-08 11:30:00,46.2,46.36,46.14,46.33,24700.0,37.2117,37.3406,37.1634,37.3164,24700.0
2013-05-08 12:00:00,46.3,46.36,46.2,46.24,8700.0,37.2923,37.3406,37.2117,37.2439,8700.0
2013-05-08 12:30:00,46.24,46.5,46.19,46.48,6700.0,37.2439,37.4534,37.2037,37.4372,6700.0
2013-05-08 13:00:00,46.44,46.55,46.35,46.35,10600.0,37.405,37.4936,37.3325,37.3325,10600.0
2013-05-08 13:30:00,46.35,46.46,46.24,46.32,6900.0,37.3325,37.4211,37.2439,37.3084,6900.0
2013-05-08 14:00:00,46.32,46.4,46.24,46.35,16500.0,37.3084,37.3728,37.2439,37.3325,16500.0
2013-05-08 14:30:00,46.35,46.35,45.94,46.14,14500.0,37.3325,37.3325,37.0023,37.1634,14500.0
2013-05-08 15:00:00,46.11,46.36,46.01,46.32,26500.0,37.1392,37.3406,37.0587,37.3084,26500.0
2013-05-08 15:30:00,46.32,46.59,46.27,46.55,45700.0,37.3084,37.5258,37.2681,37.4936,45700.0
2013-05-09 09:30:00,46.34,46.82,46.09,46.09,17300.0,37.3245,37.7111,37.1231,37.1231,17300.0
2013-05-09 10:00:00,46.22,46.29,46.01,46.06,10100.0,37.2278,37.2842,37.0587,37.099,10100.0
2013-05-09 10:30:00,46.15,46.53,46.12,46.45,4100.0,37.1715,37.4775,37.1473,37.4131,4100.0
2013-05-09 11:00:00,46.56,46.64,46.47,46.64,5600.0,37.5017,37.5661,37.4292,37.5661,5600.0
2013-05-09 11:30:00,46.7,46.7,46.62,46.62,2900.0,37.6144,37.6144,37.55,37.55,2900.0
2013-05-09 12:00:00,46.61,46.62,46.42,46.45,8200.0,37.542,37.55,37.3889,37.4131,8200.0
2013-05-09 12:30:00,46.48,46.63,46.45,46.63,4600.0,37.4372,37.5581,37.4131,37.5581,4600.0
2013-05-09 13:00:00,46.59,46.64,46.57,46.64,3900.0,37.5258,37.5661,37.5097,37.5661,3900.0
2013-05-09 13:30:00,46.67,46.97,46.67,46.87,10700.0,37.5903,37.8319,37.5903,37.7514,10700.0
2013-05-09 14:00:00,46.85,46.85,46.75,46.84,4700.0,37.7353,37.7353,37.6547,37.7272,4700.0
2013-05-09 14:30:00,46.83,46.83,46.57,46.67,16800.0,37.7192,37.7192,37.5097,37.5903,16800.0
2013-05-09 15:00:00,46.63,46.98,46.62,46.89,27900.0,37.5581,37.84,37.55,37.7675,27900.0
2013-05-09 15:30:00,46.9,46.99,46.59,46.71,24100.0,37.7755,37.848,37.5258,37.6225,24100.0
2013-05-10 09:30:00,46.87,47.1,46.49,47.07,15800.0,37.7514,37.9366,37.4453,37.9125,15800.0
2013-05-10 10:00:00,47.13,47.2,46.97,46.98,22400.0,37.9608,38.0172,37.8319,37.84,22400.0
2013-05-10 10:30:00,46.96,47.11,46.8,47.11,11000.0,37.8239,37.9447,37.695,37.9447,11000.0
2013-05-10 11:00:00,47.05,47.11,46.95,47.08,11500.0,37.8964,37.9447,37.8158,37.9205,11500.0
2013-05-10 11:30:00,47.09,47.18,47.06,47.18,10600.0,37.9286,38.0011,37.9044,38.0011,10600.0
2013-05-10 12:00:00,47.16,47.2,47.03,47.05,11800.0,37.985,38.0172,37.8802,37.8964,11800.0
2013-05-10 12:30:00,47.1,47.1,46.95,47.0,7700.0,37.9366,37.9366,37.8158,37.8561,7700.0
2013-05-10 13:00:00,47.05,47.37,46.99,47.32,16700.0,37.8964,38.1541,37.848,38.1138,16700.0
2013-05-10 13:30:00,47.35,47.35,47.15,47.18,11800.0,38.138,38.138,37.9769,38.0011,11800.0
2013-05-10 14:00:00,47.22,47.26,47.15,47.22,8900.0,38.0333,38.0655,37.9769,38.0333,8900.0
2013-05-10 14:30:00,47.21,47.21,47.07,47.1,9200.0,38.0252,38.0252,37.9125,37.9366,9200.0
2013-05-10 15:00:00,47.06,47.15,47.03,47.03,15500.0,37.9044,37.9769,37.8802,37.8802,15500.0
2013-05-10 15:30:00,47.08,47.09,46.97,47.0,39500.0,37.9205,37.9286,37.8319,37.8561,39500.0
2013-05-13 09:30:00,46.99,47.28,46.54,47.18,13500.0,37.848,38.0816,37.4856,38.0011,13500.0
2013-05-13 10:00:00,47.08,47.3,47.04,47.16,10600.0,37.9205,38.0977,37.8883,37.985,10600.0
2013-05-13 10:30:00,47.17,47.3,47.17,47.23,10800.0,37.993,38.0977,37.993,38.0413,10800.0
2013-05-13 11:00:00,47.17,47.38,47.14,47.21,9700.0,37.993,38.1622,37.9688,38.0252,9700.0
2013-05-13 11:30:00,47.19,47.41,47.19,47.36,15000.0,38.0091,38.1863,38.0091,38.146,15000.0
2013-05-13 12:00:00,47.34,47.5,47.34,47.4,4000.0,38.1299,38.2588,38.1299,38.1783,4000.0
2013-05-13 12:30:00,47.41,47.43,47.25,47.25,6100.0,38.1863,38.2024,38.0574,38.0574,6100.0
2013-05-13 13:00:00,47.25,47.32,47.17,47.18,5100.0,38.0574,38.1138,37.993,38.0011,5100.0
2013-05-13 13:30:00,47.15,47.16,47.02,47.1,5100.0,37.9769,37.985,37.8722,37.9366,5100.0
2013-05-13 14:00:00,47.07,47.19,47.06,47.16,3900.0,37.9125,38.0091,37.9044,37.985,3900.0
2013-05-13 14:30:00,47.14,47.2,47.1,47.18,7000.0,37.9688,38.0172,37.9366,38.0011,7000.0
2013-05-13 15:00:00,47.19,47.19,46.96,47.04,13500.0,38.0091,38.0091,37.8239,37.8883,13500.0
2013-05-13 15:30:00,47.06,47.18,47.0,47.16,24200.0,37.9044,38.0011,37.8561,37.985,24200.0
2013-05-14 09:30:00,47.26,47.47,47.11,47.11,12700.0,38.0655,38.2346,37.9447,37.9447,12700.0
2013-05-14 10:00:00,47.12,47.34,47.12,47.34,6100.0,37.9527,38.1299,37.9527,38.1299,6100.0
2013-05-14 10:30:00,47.32,47.46,47.28,47.4,7200.0,38.1138,38.2266,38.0816,38.1783,7200.0
2013-05-14 11:00:00,47.44,47.47,47.09,47.1,10900.0,38.2105,38.2346,37.9286,37.9366,10900.0
2013-05-14 11:30:00,47.12,47.23,47.07,47.22,13200.0,37.9527,38.0413,37.9125,38.0333,13200.0
2013-05-14 12:00:00,47.21,47.26,47.1,47.17,7300.0,38.0252,38.0655,37.9366,37.993,7300.0
2013-05-14 12:30:00,47.17,47.17,47.08,47.08,8000.0,37.993,37.993,37.9205,37.9205,8000.0
2013-05-14 13:00:00,47.09,47.12,47.01,47.04,4800.0,37.9286,37.9527,37.8641,37.8883,4800.0
2013-05-14 13:30:00,47.05,47.15,46.98,46.98,4600.0,37.8964,37.9769,37.84,37.84,4600.0
2013-05-14 14:00:00,46.97,47.05,46.83,46.83,11700.0,37.8319,37.8964,37.7192,37.7192,11700.0
2013-05-14 14:30:00,46.88,47.0,46.8,47.0,15500.0,37.7594,37.8561,37.695,37.8561,15500.0
2013-05-14 15:00:00,46.97,47.12,46.97,47.03,12800.0,37.8319,37.9527,37.8319,37.8802,12800.0
2013-05-14 15:30:00,47.08,47.2,47.07,47.19,38500.0,37.9205,38.0172,37.9125,38.0091,38500.0
2013-05-15 09:30:00,47.08,47.24,46.95,47.24,4100.0,37.9205,38.0494,37.8158,38.0494,4100.0
2013-05-15 10:00:00,47.23,47.35,46.94,47.15,21400.0,38.0413,38.138,37.8078,37.9769,21400.0
2013-05-15 10:30:00,47.11,47.31,46.88,47.16,16000.0,37.9447,38.1058,37.7594,37.985,16000.0
2013-05-15 11:00:00,47.15,47.26,47.08,47.2,15600.0,37.9769,38.0655,37.9205,38.0172,15600.0
2013-05-15 11:30:00,47.18,47.21,47.07,47.17,22500.0,38.0011,38.0252,37.9125,37.993,22500.0
2013-05-15 12:00:00,47.19,47.32,47.08,47.19,17400.0,38.0091,38.1138,37.9205,38.0091,17400.0
2013-05-15 12:30:00,47.22,47.31,47.17,47.27,7100.0,38.0333,38.1058,37.993,38.0736,7100.0
2013-05-15 13:00:00,47.23,47.28,47.05,47.11,5500.0,38.0413,38.0816,37.8964,37.9447,5500.0
2013-05-15 13:30:00,47.1,47.17,47.06,47.08,8300.0,37.9366,37.993,37.9044,37.9205,8300.0
2013-05-15 14:00:00,47.1,47.12,46.88,47.0,9100.0,37.9366,37.9527,37.7594,37.8561,9100.0
2013-05-15 14:30:00,47.0,47.1,46.84,47.02,11100.0,37.8561,37.9366,37.7272,37.8722,11100.0
2013-05-15 15:00:00,47.02,47.18,46.98,47.02,8700.0,37.8722,38.0011,37.84,37.8722,8700.0
2013-05-15 15:30:00,47.03,47.19,47.03,47.18,41900.0,37.8802,38.0091,37.8802,38.0011,41900.0
2013-05-16 09:30:00,47.8,48.5,47.6,48.13,65900.0,38.5004,39.0643,38.3394,38.7662,65900.0
2013-05-16 10:00:00,48.13,48.26,47.89,47.91,18900.0,38.7662,38.8709,38.5729,38.589,18900.0
2013-05-16 10:30:00,47.92,48.29,47.86,48.06,23400.0,38.5971,38.8951,38.5488,38.7099,23400.0
2013-05-16 11:00:00,48.07,48.3,48.07,48.2,16400.0,38.7179,38.9032,38.7179,38.8226,16400.0
2013-05-16 11:30:00,48.17,48.25,48.07,48.07,12200.0,38.7985,38.8629,38.7179,38.7179,12200.0
2013-05-16 12:00:00,48.05,48.13,47.52,47.78,31800.0,38.7018,38.7662,38.2749,38.4843,31800.0
2013-05-16 12:30:00,47.84,47.99,47.74,47.96,8400.0,38.5327,38.6535,38.4521,38.6293,8400.0
2013-05-16 13:00:00,47.94,48.08,47.91,47.95,17300.0,38.6132,38.726,38.589,38.6213,17300.0
2013-05-16 13:30:00,47.92,48.04,47.85,47.88,12300.0,38.5971,38.6937,38.5407,38.5649,12300.0
2013-05-16 14:00:00,47.87,48.0,47.85,47.98,8400.0,38.5568,38.6615,38.5407,38.6454,8400.0
2013-05-16 14:30:00,47.98,48.0,47.86,47.88,7800.0,38.6454,38.6615,38.5488,38.5649,7800.0
2013-05-16 15:00:00,47.9,47.93,47.61,47.74,26600.0,38.581,38.6051,38.3474,38.4521,26600.0
2013-05-16 15:30:00,47.74,47.79,47.52,47.72,53700.0,38.4521,38.4924,38.2749,38.436,53700.0
2013-05-17 09:30:00,48.05,48.19,47.5,48.09,30500.0,38.7018,38.8146,38.2588,38.734,30500.0
2013-05-17 10:00:00,48.12,48.49,48.06,48.47,20000.0,38.7582,39.0562,38.7099,39.0401,20000.0
2013-05-17 10:30:00,48.49,48.6,48.26,48.28,33900.0,39.0562,39.1448,38.8709,38.8871,33900.0
2013-05-17 11:00:00,48.27,48.36,48.19,48.36,11900.0,38.879,38.9515,38.8146,38.9515,11900.0
2013-05-17 11:30:00,48.36,48.39,48.25,48.34,24900.0,38.9515,38.9757,38.8629,38.9354,24900.0
2013-05-17 12:00:00,48.35,48.43,48.31,48.37,28400.0,38.9434,39.0079,38.9112,38.9595,28400.0
2013-05-17 12:30:00,48.39,48.4,48.2,48.29,8200.0,38.9757,38.9837,38.8226,38.8951,8200.0
2013-05-17 13:00:00,48.31,48.33,48.19,48.22,9800.0,38.9112,38.9273,38.8146,38.8387,9800.0
2013-05-17 13:30:00,48.23,48.23,47.95,47.98,13100.0,38.8468,38.8468,38.6213,38.6454,13100.0
2013-05-17 14:00:00,47.98,48.09,47.91,48.06,14200.0,38.6454,38.734,38.589,38.7099,14200.0
2013-05-17 14:30:00,48.06,48.14,47.95,48.0,33700.0,38.7099,38.7743,38.6213,38.6615,33700.0
2013-05-17 15:00:00,47.98,48.0,47.7,47.71,52300.0,38.6454,38.6615,38.4199,38.428,52300.0
2013-05-17 15:30:00,47.71,47.86,47.48,47.64,99200.0,38.428,38.5488,38.2427,38.3716,99200.0
2013-05-20 09:30:00,47.29,47.63,47.18,47.44,22200.0,38.0897,38.3635,38.0011,38.2105,22200.0
2013-05-20 10:00:00,47.38,47.41,47.0,47.07,34900.0,38.1622,38.1863,37.8561,37.9125,34900.0
2013-05-20 10:30:00,47.07,47.2,46.77,46.79,41800.0,37.9125,38.0172,37.6708,37.6869,41800.0
2013-05-20 11:00:00,46.84,47.08,46.7,47.06,23400.0,37.7272,37.9205,37.6144,37.9044,23400.0
2013-05-20 11:30:00,47.09,47.28,47.09,47.16,15700.0,37.9286,38.0816,37.9286,37.985,15700.0
2013-05-20 12:00:00,47.14,47.19,47.09,47.17,11800.0,37.9688,38.0091,37.9286,37.993,11800.0
2013-05-20 12:30:00,47.18,47.2,47.12,47.14,13300.0,38.0011,38.0172,37.9527,37.9688,13300.0
2013-05-20 13:00:00,47.14,47.18,46.96,46.98,12100.0,37.9688,38.0011,37.8239,37.84,12100.0
2013-05-20 13:30:00,46.96,47.0,46.73,46.76,14900.0,37.8239,37.8561,37.6386,37.6628,14900.0
2013-05-20 14:00:00,46.72,46.76,46.53,46.74,18100.0,37.6306,37.6628,37.4775,37.6467,18100.0
2013-05-20 14:30:00,46.76,46.77,46.59,46.6,16100.0,37.6628,37.6708,37.5258,37.5339,16100.0
2013-05-20 15:00:00,46.61,46.67,46.55,46.62,33500.0,37.542,37.5903,37.4936,37.55,33500.0
2013-05-20 15:30:00,46.62,46.71,46.55,46.63,54300.0,37.55,37.6225,37.4936,37.5581,54300.0
2013-05-21 09:30:00,46.63,46.63,46.29,46.43,11000.0,37.5581,37.5581,37.2842,37.397,11000.0
2013-05-21 10:00:00,46.46,46.47,46.04,46.12,12100.0,37.4211,37.4292,37.0829,37.1473,12100.0
2013-05-21 10:30:00,46.19,46.52,46.14,46.52,20200.0,37.2037,37.4695,37.1634,37.4695,20200.0
2013-05-21 11:00:00,46.52,46.63,46.4,46.42,12900.0,37.4695,37.5581,37.3728,37.3889,12900.0
2013-05-21 11:30:00,46.45,46.68,46.42,46.53,11900.0,37.4131,37.5983,37.3889,37.4775,11900.0
2013-05-21 12:00:00,46.54,46.65,46.36,46.36,9700.0,37.4856,37.5742,37.3406,37.3406,9700.0
2013-05-21 12:30:00,46.43,46.43,46.29,46.32,6300.0,37.397,37.397,37.2842,37.3084,6300.0
2013-05-21 13:00:00,46.4,46.49,46.36,46.46,7200.0,37.3728,37.4453,37.3406,37.4211,7200.0
2013-05-21 13:30:00,46.46,46.48,46.38,46.46,7200.0,37.4211,37.4372,37.3567,37.4211,7200.0
2013-05-21 14:00:00,46.42,46.59,46.39,46.58,7200.0,37.3889,37.5258,37.3648,37.5178,7200.0
2013-05-21 14:30:00,46.52,46.59,46.48,46.54,12600.0,37.4695,37.5258,37.4372,37.4856,12600.0
2013-05-21 15:00:00,46.53,46.78,46.52,46.78,19200.0,37.4775,37.6789,37.4695,37.6789,19200.0
2013-05-21 15:30:00,46.78,46.99,46.77,46.94,49300.0,37.6789,37.848,37.6708,37.8078,49300.0
2013-05-22 09:30:00,46.87,47.3,46.74,47.3,7700.0,37.7514,38.0977,37.6467,38.0977,7700.0
2013-05-22 10:00:00,47.39,47.77,47.32,47.7,21200.0,38.1702,38.4763,38.1138,38.4199,21200.0
2013-05-22 10:30:00,47.66,47.68,47.22,47.68,10300.0,38.3877,38.4038,38.0333,38.4038,10300.0
2013-05-22 11:00:00,47.52,47.61,47.34,47.47,10500.0,38.2749,38.3474,38.1299,38.2346,10500.0
2013-05-22 11:30:00,47.53,47.55,47.25,47.29,11400.0,38.283,38.2991,38.0574,38.0897,11400.0
2013-05-22 12:00:00,47.22,47.29,46.97,46.98,5100.0,38.0333,38.0897,37.8319,37.84,5100.0
2013-05-22 12:30:00,46.98,47.02,46.81,47.02,10500.0,37.84,37.8722,37.703,37.8722,10500.0
2013-05-22 13:00:00,47.03,47.03,46.48,46.48,6400.0,37.8802,37.8802,37.4372,37.4372,6400.0
2013-05-22 13:30:00,46.53,46.53,46.2,46.24,20300.0,37.4775,37.4775,37.2117,37.2439,20300.0
2013-05-22 14:00:00,46.29,46.33,45.19,45.2,74700.0,37.2842,37.3164,36.3982,36.4063,74700.0
2013-05-22 14:30:00,45.2,45.28,44.8,45.06,47100.0,36.4063,36.4707,36.0841,36.2935,47100.0
2013-05-22 15:00:00,45.08,45.13,44.54,44.55,57000.0,36.3096,36.3499,35.8747,35.8827,57000.0
2013-05-22 15:30:00,44.51,44.63,44.37,44.53,104100.0,35.8505,35.9472,35.7378,35.8666,104100.0
2013-05-23 09:30:00,43.92,44.48,43.65,44.11,23200.0,35.3753,35.8264,35.1578,35.5283,23200.0
2013-05-23 10:00:00,44.16,44.84,43.92,44.83,13400.0,35.5686,36.1163,35.3753,36.1083,13400.0
2013-05-23 10:30:00,44.78,44.82,44.39,44.52,13000.0,36.068,36.1002,35.7539,35.8586,13000.0
2013-05-23 11:00:00,44.53,44.83,44.53,44.77,13900.0,35.8666,36.1083,35.8666,36.0599,13900.0
2013-05-23 11:30:00,44.76,45.24,44.75,45.24,20800.0,36.0519,36.4385,36.0438,36.4385,20800.0
2013-05-23 12:00:00,45.24,45.5,45.16,45.49,6900.0,36.4385,36.6479,36.3741,36.6399,6900.0
2013-05-23 12:30:00,45.44,45.48,45.24,45.33,8700.0,36.5996,36.6318,36.4385,36.511,8700.0
2013-05-23 13:00:00,45.3,45.33,45.15,45.15,7200.0,36.4868,36.511,36.366,36.366,7200.0
2013-05-23 13:30:00,45.2,45.52,45.18,45.52,17000.0,36.4063,36.664,36.3902,36.664,17000.0
2013-05-23 14:00:00,45.56,45.85,45.56,45.85,17500.0,36.6962,36.9298,36.6962,36.9298,17500.0
2013-05-23 14:30:00,45.83,46.12,45.82,45.91,17800.0,36.9137,37.1473,36.9057,36.9781,17800.0
2013-05-23 15:00:00,45.9,45.93,45.79,45.85,16700.0,36.9701,36.9943,36.8815,36.9298,16700.0
2013-05-23 15:30:00,45.83,45.93,45.73,45.93,43000.0,36.9137,36.9943,36.8332,36.9943,43000.0
2013-05-24 09:30:00,45.72,46.08,45.13,45.13,10100.0,36.8251,37.1151,36.3499,36.3499,10100.0
2013-05-24 10:00:00,45.12,45.29,44.92,45.07,17200.0,36.3418,36.4788,36.1807,36.3016,17200.0
2013-05-24 10:30:00,45.13,45.28,45.12,45.2,9700.0,36.3499,36.4707,36.3418,36.4063,9700.0
2013-05-24 11:00:00,45.2,45.2,44.94,44.96,10800.0,36.4063,36.4063,36.1969,36.213,10800.0
2013-05-24 11:30:00,44.93,45.2,44.79,45.11,19700.0,36.1888,36.4063,36.076,36.3338,19700.0
2013-05-24 12:00:00,45.17,45.23,45.11,45.23,10800.0,36.3821,36.4304,36.3338,36.4304,10800.0
2013-05-24 12:30:00,45.25,45.25,45.04,45.1,19600.0,36.4465,36.4465,36.2774,36.3257,19600.0
2013-05-24 13:00:00,45.09,45.15,44.92,45.02,43500.0,36.3177,36.366,36.1807,36.2613,43500.0
2013-05-24 13:30:00,45.02,45.09,44.93,44.99,56100.0,36.2613,36.3177,36.1888,36.2371,56100.0
2013-05-24 14:00:00,45.0,45.12,44.94,45.06,76200.0,36.2452,36.3418,36.1969,36.2935,76200.0
2013-05-24 14:30:00,45.05,45.11,44.96,45.02,66600.0,36.2855,36.3338,36.213,36.2613,66600.0
2013-05-24 15:00:00,44.97,45.06,44.9,45.03,34300.0,36.221,36.2935,36.1646,36.2693,34300.0
2013-05-24 15:30:00,45.01,45.25,44.84,45.19,47400.0,36.2532,36.4465,36.1163,36.3982,47400.0
2013-05-28 09:30:00,45.88,46.25,45.22,46.15,13900.0,36.954,37.252,36.4224,37.1715,13900.0
2013-05-28 10:00:00,46.27,46.58,46.22,46.58,24000.0,37.2681,37.5178,37.2278,37.5178,24000.0
2013-05-28 10:30:00,46.57,46.72,46.47,46.62,14700.0,37.5097,37.6306,37.4292,37.55,14700.0
2013-05-28 11:00:00,46.63,46.65,46.53,46.59,11700.0,37.5581,37.5742,37.4775,37.5258,11700.0
2013-05-28 11:30:00,46.56,46.63,46.38,46.4,15800.0,37.5017,37.5581,37.3567,37.3728,15800.0
2013-05-28 12:00:00,46.35,46.4,46.24,46.24,12700.0,37.3325,37.3728,37.2439,37.2439,12700.0
2013-05-28 12:30:00,46.23,46.32,46.17,46.25,65800.0,37.2359,37.3084,37.1876,37.252,65800.0
2013-05-28 13:00:00,46.24,46.28,46.04,46.04,33900.0,37.2439,37.2762,37.0829,37.0829,33900.0
2013-05-28 13:30:00,46.04,46.06,45.91,45.93,7300.0,37.0829,37.099,36.9781,36.9943,7300.0
2013-05-28 14:00:00,45.92,45.92,45.65,45.79,5800.0,36.9862,36.9862,36.7687,36.8815,5800.0
2013-05-28 14:30:00,45.84,46.04,45.69,45.98,8200.0,36.9218,37.0829,36.8009,37.0345,8200.0
2013-05-28 15:00:00,45.93,46.24,45.92,46.19,8000.0,36.9943,37.2439,36.9862,37.2037,8000.0
2013-05-28 15:30:00,46.18,46.39,46.16,46.29,31000.0,37.1956,37.3648,37.1795,37.2842,31000.0
2013-05-29 09:30:00,45.79,45.99,45.6,45.85,5400.0,36.8815,37.0426,36.7285,36.9298,5400.0
2013-05-29 10:00:00,45.81,46.1,45.81,45.81,3900.0,36.8976,37.1312,36.8976,36.8976,3900.0
2013-05-29 10:30:00,45.84,45.84,45.33,45.48,17000.0,36.9218,36.9218,36.511,36.6318,17000.0
2013-05-29 11:00:00,45.38,45.51,45.29,45.42,27500.0,36.5513,36.656,36.4788,36.5835,27500.0
2013-05-29 11:30:00,45.42,45.48,45.26,45.45,11400.0,36.5835,36.6318,36.4546,36.6076,11400.0
2013-05-29 12:00:00,45.42,45.52,45.36,45.49,4200.0,36.5835,36.664,36.5351,36.6399,4200.0
2013-05-29 12:30:00,45.46,45.5,45.28,45.4,6300.0,36.6157,36.6479,36.4707,36.5674,6300.0
2013-05-29 13:00:00,45.48,45.58,45.34,45.56,4000.0,36.6318,36.7123,36.519,36.6962,4000.0
2013-05-29 13:30:00,45.53,45.91,45.49,45.8,5900.0,36.6721,36.9781,36.6399,36.8895,5900.0
2013-05-29 14:00:00,45.8,45.91,45.72,45.74,3800.0,36.8895,36.9781,36.8251,36.8412,3800.0
2013-05-29 14:30:00,45.76,45.91,45.71,45.81,4800.0,36.8573,36.9781,36.8171,36.8976,4800.0
2013-05-29 15:00:00,45.74,45.85,45.71,45.72,10100.0,36.8412,36.9298,36.8171,36.8251,10100.0
2013-05-29 15:30:00,45.76,45.78,45.62,45.72,34100.0,36.8573,36.8734,36.7446,36.8251,34100.0
2013-05-30 09:30:00,45.79,46.42,45.66,46.23,12600.0,36.8815,37.3889,36.7768,37.2359,12600.0
2013-05-30 10:00:00,46.22,46.22,45.92,45.94,5600.0,37.2278,37.2278,36.9862,37.0023,5600.0
2013-05-30 10:30:00,45.99,46.31,45.99,46.29,5000.0,37.0426,37.3003,37.0426,37.2842,5000.0
2013-05-30 11:00:00,46.3,46.3,46.09,46.25,29800.0,37.2923,37.2923,37.1231,37.252,29800.0
2013-05-30 11:30:00,46.27,46.52,46.2,46.5,35000.0,37.2681,37.4695,37.2117,37.4534,35000.0
2013-05-30 12:00:00,46.5,46.7,46.5,46.65,23200.0,37.4534,37.6144,37.4534,37.5742,23200.0
2013-05-30 12:30:00,46.63,46.73,46.5,46.7,21900.0,37.5581,37.6386,37.4534,37.6144,21900.0
2013-05-30 13:00:00,46.68,46.99,46.65,46.99,12000.0,37.5983,37.848,37.5742,37.848,12000.0
2013-05-30 13:30:00,46.94,46.96,46.77,46.89,9300.0,37.8078,37.8239,37.6708,37.7675,9300.0
2013-05-30 14:00:00,46.92,46.96,46.76,46.82,11300.0,37.7916,37.8239,37.6628,37.7111,11300.0
2013-05-30 14:30:00,46.83,46.84,46.65,46.76,34600.0,37.7192,37.7272,37.5742,37.6628,34600.0
2013-05-30 15:00:00,46.76,46.83,46.71,46.8,8600.0,37.6628,37.7192,37.6225,37.695,8600.0
2013-05-30 15:30:00,46.73,46.87,46.63,46.83,41500.0,37.6386,37.7514,37.5581,37.7192,41500.0
2013-05-31 09:30:00,46.43,46.73,46.18,46.72,9000.0,37.397,37.6386,37.1956,37.6306,9000.0
2013-05-31 10:00:00,46.78,46.94,46.65,46.79,29400.0,37.6789,37.8078,37.5742,37.6869,29400.0
2013-05-31 10:30:00,46.8,46.97,46.8,46.94,32300.0,37.695,37.8319,37.695,37.8078,32300.0
2013-05-31 11:00:00,46.96,47.34,46.9,47.28,48500.0,37.8239,38.1299,37.7755,38.0816,48500.0
2013-05-31 11:30:00,47.23,47.32,47.15,47.2,24600.0,38.0413,38.1138,37.9769,38.0172,24600.0
2013-05-31 12:00:00,47.22,47.22,46.98,47.08,4000.0,38.0333,38.0333,37.84,37.9205,4000.0
2013-05-31 12:30:00,47.04,47.23,46.98,47.14,8100.0,37.8883,38.0413,37.84,37.9688,8100.0
2013-05-31 13:00:00,47.14,47.21,46.98,46.98,2600.0,37.9688,38.0252,37.84,37.84,2600.0
2013-05-31 13:30:00,46.99,46.99,46.62,46.7,5100.0,37.848,37.848,37.55,37.6144,5100.0
2013-05-31 14:00:00,46.73,46.73,46.51,46.51,7400.0,37.6386,37.6386,37.4614,37.4614,7400.0
2013-05-31 14:30:00,46.51,46.54,46.06,46.22,6400.0,37.4614,37.4856,37.099,37.2278,6400.0
2013-05-31 15:00:00,46.22,46.54,46.17,46.5,6400.0,37.2278,37.4856,37.1876,37.4534,6400.0
2013-05-31 15:30:00,46.46,46.46,45.97,45.99,37300.0,37.4211,37.4211,37.0265,37.0426,37300.0
2013-06-03 09:30:00,46.0,46.0,45.43,45.62,23100.0,37.0506,37.0506,36.5915,36.7446,23100.0
2013-06-03 10:00:00,45.63,45.93,45.25,45.67,30900.0,36.7526,36.9943,36.4465,36.7848,30900.0
2013-06-03 10:30:00,45.59,45.59,45.25,45.44,14200.0,36.7204,36.7204,36.4465,36.5996,14200.0
2013-06-03 11:00:00,45.45,45.47,45.01,45.03,14600.0,36.6076,36.6237,36.2532,36.2693,14600.0
2013-06-03 11:30:00,45.02,45.45,45.0,45.35,25600.0,36.2613,36.6076,36.2452,36.5271,25600.0
2013-06-03 12:00:00,45.32,45.46,45.03,45.07,47000.0,36.5029,36.6157,36.2693,36.3016,47000.0
2013-06-03 12:30:00,45.08,45.2,44.88,45.11,8700.0,36.3096,36.4063,36.1485,36.3338,8700.0
2013-06-03 13:00:00,45.16,45.33,45.06,45.28,6400.0,36.3741,36.511,36.2935,36.4707,6400.0
2013-06-03 13:30:00,45.34,45.64,45.34,45.48,17300.0,36.519,36.7607,36.519,36.6318,17300.0
2013-06-03 14:00:00,45.47,45.59,45.27,45.29,24100.0,36.6237,36.7204,36.4627,36.4788,24100.0
2013-06-03 14:30:00,45.23,45.46,45.14,45.38,17400.0,36.4304,36.6157,36.3579,36.5513,17400.0
2013-06-03 15:00:00,45.39,45.47,45.31,45.4,20400.0,36.5593,36.6237,36.4949,36.5674,20400.0
2013-06-03 15:30:00,45.4,45.49,45.31,45.35,107800.0,36.5674,36.6399,36.4949,36.5271,107800.0
2013-06-04 09:30:00,44.97,45.81,44.41,45.4,34600.0,36.221,36.8976,35.77,36.5674,34600.0
2013-06-04 10:00:00,45.46,45.55,45.3,45.37,17200.0,36.6157,36.6882,36.4868,36.5432,17200.0
2013-06-04 10:30:00,45.35,45.4,44.36,44.45,48300.0,36.5271,36.5674,35.7297,35.8022,48300.0
2013-06-04 11:00:00,44.44,44.83,44.42,44.73,23200.0,35.7941,36.1083,35.778,36.0277,23200.0
2013-06-04 11:30:00,44.77,44.78,44.62,44.77,16000.0,36.0599,36.068,35.9391,36.0599,16000.0
2013-06-04 12:00:00,44.77,44.95,44.65,44.88,12800.0,36.0599,36.2049,35.9633,36.1485,12800.0
2013-06-04 12:30:00,44.88,44.94,44.74,44.89,6200.0,36.1485,36.1969,36.0358,36.1566,6200.0
2013-06-04 13:00:00,44.83,44.94,44.67,44.72,7200.0,36.1083,36.1969,35.9794,36.0197,7200.0
2013-06-04 13:30:00,44.69,44.69,44.21,44.46,41200.0,35.9955,35.9955,35.6089,35.8102,41200.0
2013-06-04 14:00:00,44.4,44.43,43.97,44.29,23300.0,35.7619,35.7861,35.4156,35.6733,23300.0
2013-06-04 14:30:00,44.32,44.53,44.18,44.32,16700.0,35.6975,35.8666,35.5847,35.6975,16700.0
2013-06-04 15:00:00,44.33,44.36,43.89,44.09,42500.0,35.7055,35.7297,35.3511,35.5122,42500.0
2013-06-04 15:30:00,44.12,44.51,44.12,44.32,55500.0,35.5364,35.8505,35.5364,35.6975,55500.0
2013-06-05 09:30:00,44.31,45.59,44.31,44.64,57700.0,35.6894,36.7204,35.6894,35.9552,57700.0
2013-06-05 10:00:00,44.67,44.96,44.39,44.83,28300.0,35.9794,36.213,35.7539,36.1083,28300.0
2013-06-05 10:30:00,44.83,45.08,44.65,44.65,26700.0,36.1083,36.3096,35.9633,35.9633,26700.0
2013-06-05 11:00:00,44.67,44.75,44.36,44.7,14500.0,35.9794,36.0438,35.7297,36.0036,14500.0
2013-06-05 11:30:00,44.67,44.8,44.6,44.68,28500.0,35.9794,36.0841,35.923,35.9874,28500.0
2013-06-05 12:00:00,44.68,44.8,44.61,44.78,11000.0,35.9874,36.0841,35.9311,36.068,11000.0
2013-06-05 12:30:00,44.76,44.78,44.65,44.75,8100.0,36.0519,36.068,35.9633,36.0438,8100.0
2013-06-05 13:00:00,44.74,45.05,44.69,44.93,15200.0,36.0358,36.2855,35.9955,36.1888,15200.0
2013-06-05 13:30:00,44.93,45.06,44.7,44.79,49700.0,36.1888,36.2935,36.0036,36.076,49700.0
2013-06-05 14:00:00,44.84,44.84,44.44,44.44,37800.0,36.1163,36.1163,35.7941,35.7941,37800.0
2013-06-05 14:30:00,44.43,44.75,44.33,44.75,25400.0,35.7861,36.0438,35.7055,36.0438,25400.0
2013-06-05 15:00:00,44.7,44.75,44.48,44.63,19100.0,36.0036,36.0438,35.8264,35.9472,19100.0
2013-06-05 15:30:00,44.68,44.74,44.59,44.71,80600.0,35.9874,36.0358,35.915,36.0116,80600.0
2013-06-06 09:30:00,44.75,45.5,44.69,45.5,12300.0,36.0438,36.6479,35.9955,36.6479,12300.0
2013-06-06 10:00:00,45.47,45.6,45.18,45.31,11500.0,36.6237,36.7285,36.3902,36.4949,11500.0
2013-06-06 10:30:00,45.27,45.48,45.16,45.35,8000.0,36.4627,36.6318,36.3741,36.5271,8000.0
2013-06-06 11:00:00,45.37,45.76,45.37,45.76,27700.0,36.5432,36.8573,36.5432,36.8573,27700.0
2013-06-06 11:30:00,45.78,45.92,45.51,45.63,14000.0,36.8734,36.9862,36.656,36.7526,14000.0
2013-06-06 12:00:00,45.66,45.66,45.39,45.41,20700.0,36.7768,36.7768,36.5593,36.5754,20700.0
2013-06-06 12:30:00,45.41,45.57,45.39,45.44,11200.0,36.5754,36.7043,36.5593,36.5996,11200.0
2013-06-06 13:00:00,45.57,45.8,45.55,45.56,19200.0,36.7043,36.8895,36.6882,36.6962,19200.0
2013-06-06 13:30:00,45.6,45.65,45.38,45.42,10500.0,36.7285,36.7687,36.5513,36.5835,10500.0
2013-06-06 14:00:00,45.44,45.68,45.39,45.58,30600.0,36.5996,36.7929,36.5593,36.7123,30600.0
2013-06-06 14:30:00,45.58,45.62,45.36,45.45,25400.0,36.7123,36.7446,36.5351,36.6076,25400.0
2013-06-06 15:00:00,45.48,45.78,45.35,45.78,29100.0,36.6318,36.8734,36.5271,36.8734,29100.0
2013-06-06 15:30:00,45.78,46.06,45.71,46.02,83800.0,36.8734,37.099,36.8171,37.0667,83800.0
2013-06-07 09:30:00,46.47,46.47,45.5,45.78,12000.0,37.4292,37.4292,36.6479,36.8734,12000.0
2013-06-07 10:00:00,45.88,46.23,45.74,46.03,10400.0,36.954,37.2359,36.8412,37.0748,10400.0
2013-06-07 10:30:00,46.01,46.05,45.82,45.84,7100.0,37.0587,37.0909,36.9057,36.9218,7100.0
2013-06-07 11:00:00,45.89,46.81,45.89,46.8,161900.0,36.962,37.703,36.962,37.695,161900.0
2013-06-07 11:30:00,46.84,46.98,46.46,46.48,40900.0,37.7272,37.84,37.4211,37.4372,40900.0
2013-06-07 12:00:00,46.49,46.53,46.4,46.47,21200.0,37.4453,37.4775,37.3728,37.4292,21200.0
2013-06-07 12:30:00,46.45,46.49,46.38,46.47,7300.0,37.4131,37.4453,37.3567,37.4292,7300.0
2013-06-07 13:00:00,46.49,46.56,46.34,46.36,6000.0,37.4453,37.5017,37.3245,37.3406,6000.0
2013-06-07 13:30:00,46.4,46.47,46.38,46.42,4100.0,37.3728,37.4292,37.3567,37.3889,4100.0
2013-06-07 14:00:00,46.44,46.5,46.23,46.28,15400.0,37.405,37.4534,37.2359,37.2762,15400.0
2013-06-07 14:30:00,46.34,46.35,46.19,46.24,10000.0,37.3245,37.3325,37.2037,37.2439,10000.0
2013-06-07 15:00:00,46.19,46.38,46.19,46.33,13100.0,37.2037,37.3567,37.2037,37.3164,13100.0
2013-06-07 15:30:00,46.32,46.42,46.22,46.25,53700.0,37.3084,37.3889,37.2278,37.252,53700.0
2013-06-10 09:30:00,46.5,46.5,45.91,46.11,13600.0,37.4534,37.4534,36.9781,37.1392,13600.0
2013-06-10 10:00:00,46.15,46.22,45.99,46.16,15700.0,37.1715,37.2278,37.0426,37.1795,15700.0
2013-06-10 10:30:00,46.22,46.39,46.02,46.23,8600.0,37.2278,37.3648,37.0667,37.2359,8600.0
2013-06-10 11:00:00,46.24,46.67,46.24,46.65,16200.0,37.2439,37.5903,37.2439,37.5742,16200.0
2013-06-10 11:30:00,46.64,46.84,46.53,46.73,10200.0,37.5661,37.7272,37.4775,37.6386,10200.0
2013-06-10 12:00:00,46.75,47.04,46.75,46.93,26900.0,37.6547,37.8883,37.6547,37.7997,26900.0
2013-06-10 12:30:00,46.93,46.94,46.65,46.69,10500.0,37.7997,37.8078,37.5742,37.6064,10500.0
2013-06-10 13:00:00,46.69,46.82,46.53,46.53,28600.0,37.6064,37.7111,37.4775,37.4775,28600.0
2013-06-10 13:30:00,46.54,46.6,46.42,46.47,23400.0,37.4856,37.5339,37.3889,37.4292,23400.0
2013-06-10 14:00:00,46.47,46.55,46.3,46.31,10300.0,37.4292,37.4936,37.2923,37.3003,10300.0
2013-06-10 14:30:00,46.33,46.64,46.33,46.56,10500.0,37.3164,37.5661,37.3164,37.5017,10500.0
2013-06-10 15:00:00,46.57,46.65,46.47,46.48,25000.0,37.5097,37.5742,37.4292,37.4372,25000.0
2013-06-10 15:30:00,46.46,46.51,46.3,46.38,33100.0,37.4211,37.4614,37.2923,37.3567,33100.0
2013-06-11 09:30:00,45.79,46.04,45.48,45.89,11100.0,36.8815,37.0829,36.6318,36.962,11100.0
2013-06-11 10:00:00,45.75,46.3,45.75,46.29,6300.0,36.8493,37.2923,36.8493,37.2842,6300.0
2013-06-11 10:30:00,46.26,46.62,46.26,46.47,7100.0,37.2601,37.55,37.2601,37.4292,7100.0
2013-06-11 11:00:00,46.47,46.75,46.41,46.69,23300.0,37.4292,37.6547,37.3809,37.6064,23300.0
2013-06-11 11:30:00,46.69,46.73,46.35,46.55,12300.0,37.6064,37.6386,37.3325,37.4936,12300.0
2013-06-11 12:00:00,46.52,46.7,46.47,46.6,9100.0,37.4695,37.6144,37.4292,37.5339,9100.0
2013-06-11 12:30:00,46.59,46.77,46.59,46.65,20000.0,37.5258,37.6708,37.5258,37.5742,20000.0
2013-06-11 13:00:00,46.67,46.8,46.5,46.5,9700.0,37.5903,37.695,37.4534,37.4534,9700.0
2013-06-11 13:30:00,46.51,46.54,46.35,46.35,10700.0,37.4614,37.4856,37.3325,37.3325,10700.0
2013-06-11 14:00:00,46.22,46.46,46.17,46.46,7300.0,37.2278,37.4211,37.1876,37.4211,7300.0
2013-06-11 14:30:00,46.43,46.58,46.34,46.58,17400.0,37.397,37.5178,37.3245,37.5178,17400.0
2013-06-11 15:00:00,46.54,46.68,46.5,46.5,8700.0,37.4856,37.5983,37.4534,37.4534,8700.0
2013-06-11 15:30:00,46.52,46.52,46.19,46.2,33800.0,37.4695,37.4695,37.2037,37.2117,33800.0
2013-06-12 09:30:00,46.53,46.53,46.07,46.18,6900.0,37.4775,37.4775,37.107,37.1956,6900.0
2013-06-12 10:00:00,46.09,46.09,45.8,46.02,6500.0,37.1231,37.1231,36.8895,37.0667,6500.0
2013-06-12 10:30:00,46.08,46.22,45.77,45.77,7500.0,37.1151,37.2278,36.8654,36.8654,7500.0
2013-06-12 11:00:00,45.78,45.79,45.49,45.52,7400.0,36.8734,36.8815,36.6399,36.664,7400.0
2013-06-12 11:30:00,45.46,45.71,45.46,45.51,11400.0,36.6157,36.8171,36.6157,36.656,11400.0
2013-06-12 12:00:00,45.54,45.62,45.49,45.58,5500.0,36.6801,36.7446,36.6399,36.7123,5500.0
2013-06-12 12:30:00,45.49,45.74,45.41,45.74,4800.0,36.6399,36.8412,36.5754,36.8412,4800.0
2013-06-12 13:00:00,45.78,45.95,45.73,45.95,4300.0,36.8734,37.0104,36.8332,37.0104,4300.0
2013-06-12 13:30:00,45.95,46.19,45.88,46.01,7400.0,37.0104,37.2037,36.954,37.0587,7400.0
2013-06-12 14:00:00,45.92,45.94,45.67,45.67,6400.0,36.9862,37.0023,36.7848,36.7848,6400.0
2013-06-12 14:30:00,45.76,45.76,45.65,45.67,2900.0,36.8573,36.8573,36.7687,36.7848,2900.0
2013-06-12 15:00:00,45.6,45.68,45.43,45.64,7200.0,36.7285,36.7929,36.5915,36.7607,7200.0
2013-06-12 15:30:00,45.64,45.74,45.54,45.58,26500.0,36.7607,36.8412,36.6801,36.7123,26500.0
2013-06-13 09:30:00,45.47,45.83,45.23,45.83,6600.0,36.6237,36.9137,36.4304,36.9137,6600.0
2013-06-13 10:00:00,45.74,45.91,45.57,45.91,5900.0,36.8412,36.9781,36.7043,36.9781,5900.0
2013-06-13 10:30:00,45.89,46.34,45.88,46.27,7500.0,36.962,37.3245,36.954,37.2681,7500.0
2013-06-13 11:00:00,46.27,46.37,46.22,46.26,5100.0,37.2681,37.3486,37.2278,37.2601,5100.0
2013-06-13 11:30:00,46.26,46.45,46.23,46.43,8100.0,37.2601,37.4131,37.2359,37.397,8100.0
2013-06-13 12:00:00,46.44,46.66,46.44,46.56,11800.0,37.405,37.5822,37.405,37.5017,11800.0
2013-06-13 12:30:00,46.58,46.74,46.57,46.61,12500.0,37.5178,37.6467,37.5097,37.542,12500.0
2013-06-13 13:00:00,46.64,46.66,46.48,46.48,4700.0,37.5661,37.5822,37.4372,37.4372,4700.0
2013-06-13 13:30:00,46.51,46.51,46.29,46.38,24200.0,37.4614,37.4614,37.2842,37.3567,24200.0
2013-06-13 14:00:00,46.45,46.74,46.45,46.69,17300.0,37.4131,37.6467,37.4131,37.6064,17300.0
2013-06-13 14:30:00,46.68,46.68,46.49,46.63,6000.0,37.5983,37.5983,37.4453,37.5581,6000.0
2013-06-13 15:00:00,46.66,46.84,46.63,46.71,13100.0,37.5822,37.7272,37.5581,37.6225,13100.0
2013-06-13 15:30:00,46.7,46.82,46.64,46.76,37600.0,37.6144,37.7111,37.5661,37.6628,37600.0
2013-06-14 09:30:00,46.79,46.79,46.25,46.44,8700.0,37.6869,37.6869,37.252,37.405,8700.0
2013-06-14 10:00:00,46.48,46.72,46.47,46.69,3800.0,37.4372,37.6306,37.4292,37.6064,3800.0
2013-06-14 10:30:00,46.7,46.86,46.6,46.64,5100.0,37.6144,37.7433,37.5339,37.5661,5100.0
2013-06-14 11:00:00,46.59,46.66,46.5,46.61,10100.0,37.5258,37.5822,37.4534,37.542,10100.0
2013-06-14 11:30:00,46.64,46.64,46.28,46.49,3700.0,37.5661,37.5661,37.2762,37.4453,3700.0
2013-06-14 12:00:00,46.52,46.52,46.27,46.35,4200.0,37.4695,37.4695,37.2681,37.3325,4200.0
2013-06-14 12:30:00,46.42,46.42,46.11,46.11,6100.0,37.3889,37.3889,37.1392,37.1392,6100.0
2013-06-14 13:00:00,46.13,46.15,45.87,45.91,17900.0,37.1553,37.1715,36.9459,36.9781,17900.0
2013-06-14 13:30:00,45.89,46.01,45.89,45.94,2900.0,36.962,37.0587,36.962,37.0023,2900.0
2013-06-14 14:00:00,45.96,46.27,45.96,46.24,4200.0,37.0184,37.2681,37.0184,37.2439,4200.0
2013-06-14 14:30:00,46.25,46.29,46.1,46.11,3200.0,37.252,37.2842,37.1312,37.1392,3200.0
2013-06-14 15:00:00,46.15,46.34,46.12,46.18,6700.0,37.1715,37.3245,37.1473,37.1956,6700.0
2013-06-14 15:30:00,46.22,46.33,46.12,46.15,20800.0,37.2278,37.3164,37.1473,37.1715,20800.0
2013-06-17 09:30:00,46.64,46.71,46.41,46.42,13000.0,37.5661,37.6225,37.3809,37.3889,13000.0
2013-06-17 10:00:00,46.4,46.46,46.18,46.39,2700.0,37.3728,37.4211,37.1956,37.3648,2700.0
2013-06-17 10:30:00,46.36,46.43,46.04,46.2,5000.0,37.3406,37.397,37.0829,37.2117,5000.0
2013-06-17 11:00:00,46.3,46.4,46.26,46.26,4900.0,37.2923,37.3728,37.2601,37.2601,4900.0
2013-06-17 11:30:00,46.28,46.31,46.2,46.21,4200.0,37.2762,37.3003,37.2117,37.2198,4200.0
2013-06-17 12:00:00,46.27,46.32,46.23,46.27,4800.0,37.2681,37.3084,37.2359,37.2681,4800.0
2013-06-17 12:30:00,46.27,46.32,46.21,46.21,4600.0,37.2681,37.3084,37.2198,37.2198,4600.0
2013-06-17 13:00:00,46.25,46.32,46.21,46.24,4400.0,37.252,37.3084,37.2198,37.2439,4400.0
2013-06-17 13:30:00,46.24,46.3,46.21,46.21,3600.0,37.2439,37.2923,37.2198,37.2198,3600.0
2013-06-17 14:00:00,46.24,46.25,45.95,46.0,9200.0,37.2439,37.252,37.0104,37.0506,9200.0
2013-06-17 14:30:00,46.0,46.09,45.69,45.72,6900.0,37.0506,37.1231,36.8009,36.8251,6900.0
2013-06-17 15:00:00,45.72,45.93,45.66,45.86,13500.0,36.8251,36.9943,36.7768,36.9379,13500.0
2013-06-17 15:30:00,45.92,46.17,45.92,46.06,24100.0,36.9862,37.1876,36.9862,37.099,24100.0
2013-06-18 09:30:00,46.18,46.52,45.96,46.23,7000.0,37.1956,37.4695,37.0184,37.2359,7000.0
2013-06-18 10:00:00,46.32,46.47,46.28,46.36,3000.0,37.3084,37.4292,37.2762,37.3406,3000.0
2013-06-18 10:30:00,46.35,46.45,46.21,46.32,11900.0,37.3325,37.4131,37.2198,37.3084,11900.0
2013-06-18 11:00:00,46.35,46.68,46.25,46.64,8100.0,37.3325,37.5983,37.252,37.5661,8100.0
2013-06-18 11:30:00,46.66,46.72,46.58,46.58,4600.0,37.5822,37.6306,37.5178,37.5178,4600.0
2013-06-18 12:00:00,46.59,46.68,46.59,46.66,3300.0,37.5258,37.5983,37.5258,37.5822,3300.0
2013-06-18 12:30:00,46.7,47.25,46.65,47.25,25500.0,37.6144,38.0574,37.5742,38.0574,25500.0
2013-06-18 13:00:00,47.22,47.32,47.16,47.26,8100.0,38.0333,38.1138,37.985,38.0655,8100.0
2013-06-18 13:30:00,47.22,47.34,47.17,47.32,18300.0,38.0333,38.1299,37.993,38.1138,18300.0
2013-06-18 14:00:00,47.32,47.36,47.21,47.27,17300.0,38.1138,38.146,38.0252,38.0736,17300.0
2013-06-18 14:30:00,47.26,47.35,47.22,47.31,11000.0,38.0655,38.138,38.0333,38.1058,11000.0
2013-06-18 15:00:00,47.31,47.31,47.04,47.21,27600.0,38.1058,38.1058,37.8883,38.0252,27600.0
2013-06-18 15:30:00,47.26,47.26,47.04,47.21,46000.0,38.0655,38.0655,37.8883,38.0252,46000.0
2013-06-19 09:30:00,47.06,47.23,46.64,46.73,13700.0,37.9044,38.0413,37.5661,37.6386,13700.0
2013-06-19 10:00:00,46.73,46.78,46.66,46.68,8400.0,37.6386,37.6789,37.5822,37.5983,8400.0
2013-06-19 10:30:00,46.66,46.77,46.43,46.47,21400.0,37.5822,37.6708,37.397,37.4292,21400.0
2013-06-19 11:00:00,46.47,46.63,46.35,46.51,40500.0,37.4292,37.5581,37.3325,37.4614,40500.0
2013-06-19 11:30:00,46.48,46.55,46.32,46.41,19200.0,37.4372,37.4936,37.3084,37.3809,19200.0
2013-06-19 12:00:00,46.43,46.43,46.14,46.19,24600.0,37.397,37.397,37.1634,37.2037,24600.0
2013-06-19 12:30:00,46.23,46.33,46.2,46.2,5600.0,37.2359,37.3164,37.2117,37.2117,5600.0
2013-06-19 13:00:00,46.24,46.28,46.11,46.15,15800.0,37.2439,37.2762,37.1392,37.1715,15800.0
2013-06-19 13:30:00,46.22,46.31,46.13,46.25,5500.0,37.2278,37.3003,37.1553,37.252,5500.0
2013-06-19 14:00:00,46.33,46.72,46.18,46.58,15800.0,37.3164,37.6306,37.1956,37.5178,15800.0
2013-06-19 14:30:00,46.44,46.63,46.27,46.28,12800.0,37.405,37.5581,37.2681,37.2762,12800.0
2013-06-19 15:00:00,46.21,46.35,46.14,46.26,36900.0,37.2198,37.3325,37.1634,37.2601,36900.0
2013-06-19 15:30:00,46.34,46.41,46.1,46.1,41500.0,37.3245,37.3809,37.1312,37.1312,41500.0
2013-06-20 09:30:00,45.44,45.6,44.83,45.6,27400.0,36.5996,36.7285,36.1083,36.7285,27400.0
2013-06-20 10:00:00,45.6,45.79,45.05,45.25,34300.0,36.7285,36.8815,36.2855,36.4465,34300.0
2013-06-20 10:30:00,45.24,45.52,45.11,45.46,15900.0,36.4385,36.664,36.3338,36.6157,15900.0
2013-06-20 11:00:00,45.47,45.5,45.14,45.31,11500.0,36.6237,36.6479,36.3579,36.4949,11500.0
2013-06-20 11:30:00,45.29,45.37,45.22,45.34,8500.0,36.4788,36.5432,36.4224,36.519,8500.0
2013-06-20 12:00:00,45.38,45.54,45.37,45.53,4100.0,36.5513,36.6801,36.5432,36.6721,4100.0
2013-06-20 12:30:00,45.52,45.67,45.14,45.14,57500.0,36.664,36.7848,36.3579,36.3579,57500.0
2013-06-20 13:00:00,45.19,45.23,44.97,45.08,12600.0,36.3982,36.4304,36.221,36.3096,12600.0
2013-06-20 13:30:00,45.05,45.17,44.99,45.1,10500.0,36.2855,36.3821,36.2371,36.3257,10500.0
2013-06-20 14:00:00,45.11,45.14,44.84,44.85,8300.0,36.3338,36.3579,36.1163,36.1244,8300.0
2013-06-20 14:30:00,44.88,45.0,44.79,44.84,9200.0,36.1485,36.2452,36.076,36.1163,9200.0
2013-06-20 15:00:00,44.86,44.98,44.77,44.85,15600.0,36.1324,36.2291,36.0599,36.1244,15600.0
2013-06-20 15:30:00,44.85,45.06,44.77,44.84,57500.0,36.1244,36.2935,36.0599,36.1163,57500.0
2013-06-21 09:30:00,44.91,45.19,44.45,44.68,175900.0,36.1727,36.3982,35.8022,35.9874,175900.0
2013-06-21 10:00:00,44.75,44.79,44.38,44.53,14600.0,36.0438,36.076,35.7458,35.8666,14600.0
2013-06-21 10:30:00,44.56,44.8,44.4,44.7,8700.0,35.8908,36.0841,35.7619,36.0036,8700.0
2013-06-21 11:00:00,44.67,44.72,44.38,44.47,8000.0,35.9794,36.0197,35.7458,35.8183,8000.0
2013-06-21 11:30:00,44.41,44.51,44.3,44.48,14300.0,35.77,35.8505,35.6814,35.8264,14300.0
2013-06-21 12:00:00,44.47,44.67,44.37,44.38,13900.0,35.8183,35.9794,35.7378,35.7458,13900.0
2013-06-21 12:30:00,44.42,44.68,44.1,44.62,29700.0,35.778,35.9874,35.5203,35.9391,29700.0
2013-06-21 13:00:00,44.62,44.85,44.52,44.57,7800.0,35.9391,36.1244,35.8586,35.8988,7800.0
2013-06-21 13:30:00,44.58,44.68,44.3,44.4,10700.0,35.9069,35.9874,35.6814,35.7619,10700.0
2013-06-21 14:00:00,44.37,44.39,44.25,44.37,21300.0,35.7378,35.7539,35.6411,35.7378,21300.0
2013-06-21 14:30:00,44.39,44.4,44.15,44.2,13500.0,35.7539,35.7619,35.5606,35.6008,13500.0
2013-06-21 15:00:00,44.25,44.41,44.21,44.31,17200.0,35.6411,35.77,35.6089,35.6894,17200.0
2013-06-21 15:30:00,44.36,44.41,44.12,44.17,67900.0,35.7297,35.77,35.5364,35.5767,67900.0
2013-06-24 09:30:00,43.8,44.0,42.63,43.39,27100.0,35.2786,35.4397,34.3363,34.9484,27100.0
2013-06-24 10:00:00,43.3,43.32,42.72,43.28,22400.0,34.8759,34.892,34.4088,34.8598,22400.0
2013-06-24 10:30:00,43.18,43.47,43.16,43.32,11200.0,34.7793,35.0128,34.7632,34.892,11200.0
2013-06-24 11:00:00,43.31,43.33,42.97,43.02,12900.0,34.884,34.9001,34.6101,34.6504,12900.0
2013-06-24 11:30:00,43.05,43.35,43.05,43.35,7700.0,34.6746,34.9162,34.6746,34.9162,7700.0
2013-06-24 12:00:00,43.38,43.41,43.05,43.29,21200.0,34.9404,34.9645,34.6746,34.8679,21200.0
2013-06-24 12:30:00,43.3,43.45,43.19,43.34,20000.0,34.8759,34.9967,34.7873,34.9081,20000.0
2013-06-24 13:00:00,43.3,43.41,43.21,43.23,18700.0,34.8759,34.9645,34.8034,34.8195,18700.0
2013-06-24 13:30:00,43.27,43.4,43.22,43.31,31700.0,34.8518,34.9565,34.8115,34.884,31700.0
2013-06-24 14:00:00,43.34,43.83,43.28,43.62,33800.0,34.9081,35.3028,34.8598,35.1337,33800.0
2013-06-24 14:30:00,43.7,44.03,43.63,43.88,9100.0,35.1981,35.4639,35.1417,35.3431,9100.0
2013-06-24 15:00:00,43.85,43.96,43.64,43.67,19200.0,35.3189,35.4075,35.1498,35.1739,19200.0
2013-06-24 15:30:00,43.72,44.03,43.48,43.53,55800.0,35.2142,35.4639,35.0209,35.0612,55800.0
2013-06-25 09:30:00,44.11,44.68,43.55,43.88,13400.0,35.5283,35.9874,35.0773,35.3431,13400.0
2013-06-25 10:00:00,43.87,43.98,43.58,43.9,18600.0,35.335,35.4236,35.1014,35.3592,18600.0
2013-06-25 10:30:00,43.88,43.92,43.74,43.86,36100.0,35.3431,35.3753,35.2303,35.327,36100.0
2013-06-25 11:00:00,43.88,44.25,43.81,43.95,34900.0,35.3431,35.6411,35.2867,35.3995,34900.0
2013-06-25 11:30:00,43.99,44.04,43.83,44.03,35700.0,35.4317,35.472,35.3028,35.4639,35700.0
2013-06-25 12:00:00,43.98,44.03,43.89,43.89,5500.0,35.4236,35.4639,35.3511,35.3511,5500.0
2013-06-25 12:30:00,43.93,44.11,43.93,44.05,2700.0,35.3834,35.5283,35.3834,35.48,2700.0
2013-06-25 13:00:00,44.06,44.1,43.81,43.86,5800.0,35.4881,35.5203,35.2867,35.327,5800.0
2013-06-25 13:30:00,43.87,44.05,43.8,43.95,4100.0,35.335,35.48,35.2786,35.3995,4100.0
2013-06-25 14:00:00,43.98,44.08,43.92,44.08,12700.0,35.4236,35.5042,35.3753,35.5042,12700.0
2013-06-25 14:30:00,44.07,44.2,43.99,44.17,9200.0,35.4961,35.6008,35.4317,35.5767,9200.0
2013-06-25 15:00:00,44.15,44.35,44.1,44.32,21300.0,35.5606,35.7216,35.5203,35.6975,21300.0
2013-06-25 15:30:00,44.33,44.4,44.19,44.27,72800.0,35.7055,35.7619,35.5928,35.6572,72800.0
2013-06-26 09:30:00,44.85,44.85,44.23,44.39,11800.0,36.1244,36.1244,35.625,35.7539,11800.0
2013-06-26 10:00:00,44.38,44.43,44.1,44.25,8100.0,35.7458,35.7861,35.5203,35.6411,8100.0
2013-06-26 10:30:00,44.25,44.43,44.08,44.35,7000.0,35.6411,35.7861,35.5042,35.7216,7000.0
2013-06-26 11:00:00,44.33,44.41,44.23,44.36,10500.0,35.7055,35.77,35.625,35.7297,10500.0
2013-06-26 11:30:00,44.29,44.43,44.19,44.32,8700.0,35.6733,35.7861,35.5928,35.6975,8700.0
2013-06-26 12:00:00,44.42,44.58,44.42,44.45,3000.0,35.778,35.9069,35.778,35.8022,3000.0
2013-06-26 12:30:00,44.54,44.57,44.43,44.43,4000.0,35.8747,35.8988,35.7861,35.7861,4000.0
2013-06-26 13:00:00,44.46,44.5,44.4,44.49,3200.0,35.8102,35.8425,35.7619,35.8344,3200.0
2013-06-26 13:30:00,44.46,44.5,44.36,44.41,5600.0,35.8102,35.8425,35.7297,35.77,5600.0
2013-06-26 14:00:00,44.44,44.82,44.44,44.82,16800.0,35.7941,36.1002,35.7941,36.1002,16800.0
2013-06-26 14:30:00,44.74,44.78,44.62,44.7,5300.0,36.0358,36.068,35.9391,36.0036,5300.0
2013-06-26 15:00:00,44.73,44.78,44.68,44.71,10100.0,36.0277,36.068,35.9874,36.0116,10100.0
2013-06-26 15:30:00,44.68,44.7,44.33,44.35,45000.0,35.9874,36.0036,35.7055,35.7216,45000.0
2013-06-27 09:30:00,44.6,44.76,44.45,44.55,11400.0,35.923,36.0519,35.8022,35.8827,11400.0
2013-06-27 10:00:00,44.55,44.55,43.91,43.97,21600.0,35.8827,35.8827,35.3672,35.4156,21600.0
2013-06-27 10:30:00,44.0,44.25,43.9,44.25,24000.0,35.4397,35.6411,35.3592,35.6411,24000.0
2013-06-27 11:00:00,44.23,44.37,44.06,44.06,9500.0,35.625,35.7378,35.4881,35.4881,9500.0
2013-06-27 11:30:00,44.16,44.16,43.92,43.92,18300.0,35.5686,35.5686,35.3753,35.3753,18300.0
2013-06-27 12:00:00,43.95,44.04,43.88,43.98,7000.0,35.3995,35.472,35.3431,35.4236,7000.0
2013-06-27 12:30:00,44.01,44.04,43.91,43.97,12200.0,35.4478,35.472,35.3672,35.4156,12200.0
2013-06-27 13:00:00,43.95,44.03,43.87,43.89,13100.0,35.3995,35.4639,35.335,35.3511,13100.0
2013-06-27 13:30:00,43.93,44.06,43.87,44.02,14300.0,35.3834,35.4881,35.335,35.4558,14300.0
2013-06-27 14:00:00,44.04,44.17,43.98,44.11,34500.0,35.472,35.5767,35.4236,35.5283,34500.0
2013-06-27 14:30:00,44.07,44.14,43.97,44.02,17100.0,35.4961,35.5525,35.4156,35.4558,17100.0
2013-06-27 15:00:00,44.07,44.31,44.01,44.29,26700.0,35.4961,35.6894,35.4478,35.6733,26700.0
2013-06-27 15:30:00,44.33,44.33,44.14,44.19,62400.0,35.7055,35.7055,35.5525,35.5928,62400.0
2013-06-28 09:30:00,43.9,43.9,43.27,43.6,21100.0,35.3592,35.3592,34.8518,35.1176,21100.0
2013-06-28 10:00:00,43.59,43.76,43.48,43.72,8800.0,35.1095,35.2464,35.0209,35.2142,8800.0
2013-06-28 10:30:00,43.85,44.19,43.83,44.16,12500.0,35.3189,35.5928,35.3028,35.5686,12500.0
2013-06-28 11:00:00,44.28,44.42,44.22,44.22,13600.0,35.6653,35.778,35.6169,35.6169,13600.0
2013-06-28 11:30:00,44.33,44.43,44.28,44.31,15400.0,35.7055,35.7861,35.6653,35.6894,15400.0
2013-06-28 12:00:00,44.25,44.37,44.25,44.3,12300.0,35.6411,35.7378,35.6411,35.6814,12300.0
2013-06-28 12:30:00,44.28,44.34,44.14,44.21,41500.0,35.6653,35.7136,35.5525,35.6089,41500.0
2013-06-28 13:00:00,44.19,44.47,44.14,44.47,29100.0,35.5928,35.8183,35.5525,35.8183,29100.0
2013-06-28 13:30:00,44.48,44.73,44.45,44.73,12800.0,35.8264,36.0277,35.8022,36.0277,12800.0
2013-06-28 14:00:00,44.69,45.05,44.69,44.97,17100.0,35.9955,36.2855,35.9955,36.221,17100.0
2013-06-28 14:30:00,44.97,45.04,44.59,44.61,19100.0,36.221,36.2774,35.915,35.9311,19100.0
2013-06-28 15:00:00,44.63,44.82,44.57,44.82,12100.0,35.9472,36.1002,35.8988,36.1002,12100.0
2013-06-28 15:30:00,44.82,45.08,44.61,44.63,106900.0,36.1002,36.3096,35.9311,35.9472,106900.0
2013-07-01 09:30:00,35.51,38.98,35.5,38.13,346500.0,28.6015,31.3964,28.5934,30.7118,346500.0
2013-07-01 10:00:00,38.16,38.25,37.56,37.87,244300.0,30.7359,30.8084,30.2526,30.5023,244300.0
2013-07-01 10:30:00,37.88,38.6,37.83,38.17,172000.0,30.5104,31.0903,30.4701,30.744,172000.0
2013-07-01 11:00:00,38.17,38.27,37.61,37.82,234500.0,30.744,30.8245,30.2929,30.4621,234500.0
2013-07-01 11:30:00,37.82,38.3,37.79,38.17,70500.0,30.4621,30.8487,30.4379,30.744,70500.0
2013-07-01 12:00:00,38.23,38.75,38.07,38.65,86900.0,30.7923,31.2111,30.6634,31.1306,86900.0
2013-07-01 12:30:00,38.73,39.78,38.59,39.59,117700.0,31.195,32.0407,31.0823,31.8877,117700.0
2013-07-01 13:00:00,39.56,40.39,39.24,40.33,115600.0,31.8635,32.5321,31.6058,32.4837,115600.0
2013-07-01 13:30:00,40.35,40.9,40.3,40.43,125800.0,32.4998,32.9428,32.4596,32.5643,125800.0
2013-07-01 14:00:00,40.43,40.84,40.36,40.54,61200.0,32.5643,32.8945,32.5079,32.6529,61200.0
2013-07-01 14:30:00,40.54,40.8,40.24,40.33,127100.0,32.6529,32.8623,32.4112,32.4837,127100.0
2013-07-01 15:00:00,40.33,40.34,39.63,39.65,113600.0,32.4837,32.4918,31.9199,31.936,113600.0
2013-07-01 15:30:00,39.66,39.78,38.95,39.25,230700.0,31.9441,32.0407,31.3722,31.6139,230700.0
2013-07-02 09:30:00,39.45,40.08,39.08,39.53,65500.0,31.7749,32.2824,31.4769,31.8394,65500.0
2013-07-02 10:00:00,39.55,39.55,39.08,39.08,41600.0,31.8555,31.8555,31.4769,31.4769,41600.0
2013-07-02 10:30:00,39.07,39.23,38.91,39.05,36100.0,31.4689,31.5977,31.34,31.4528,36100.0
2013-07-02 11:00:00,39.05,39.27,39.01,39.06,34700.0,31.4528,31.63,31.4205,31.4608,34700.0
2013-07-02 11:30:00,39.09,39.09,38.91,38.94,18300.0,31.485,31.485,31.34,31.3642,18300.0
2013-07-02 12:00:00,38.97,38.99,38.55,38.6,38200.0,31.3883,31.4044,31.05,31.0903,38200.0
2013-07-02 12:30:00,38.63,38.86,38.36,38.42,35800.0,31.1145,31.2997,30.897,30.9453,35800.0
2013-07-02 13:00:00,38.42,38.43,38.08,38.25,67700.0,30.9453,30.9534,30.6715,30.8084,67700.0
2013-07-02 13:30:00,38.25,38.32,37.98,38.3,48400.0,30.8084,30.8648,30.5909,30.8487,48400.0
2013-07-02 14:00:00,38.29,38.34,38.07,38.09,61900.0,30.8406,30.8809,30.6634,30.6795,61900.0
2013-07-02 14:30:00,38.09,38.25,37.98,38.09,44700.0,30.6795,30.8084,30.5909,30.6795,44700.0
2013-07-02 15:00:00,38.09,38.13,37.93,37.93,42700.0,30.6795,30.7118,30.5507,30.5507,42700.0
2013-07-02 15:30:00,37.93,37.93,37.77,37.9,105900.0,30.5507,30.5507,30.4218,30.5265,105900.0
2013-07-03 09:30:00,37.52,38.36,37.52,37.82,35900.0,30.2204,30.897,30.2204,30.4621,35900.0
2013-07-03 10:00:00,37.83,37.99,37.6,37.79,26800.0,30.4701,30.599,30.2849,30.4379,26800.0
2013-07-03 10:30:00,37.9,38.03,37.81,37.87,20400.0,30.5265,30.6312,30.454,30.5023,20400.0
2013-07-03 11:00:00,37.91,38.02,37.84,38.0,14000.0,30.5346,30.6232,30.4782,30.607,14000.0
2013-07-03 11:30:00,38.01,38.16,37.95,38.16,30500.0,30.6151,30.7359,30.5668,30.7359,30500.0
2013-07-03 12:00:00,38.14,38.36,38.14,38.23,29600.0,30.7198,30.897,30.7198,30.7923,29600.0
2013-07-03 12:30:00,38.26,38.28,37.91,37.98,54400.0,30.8165,30.8326,30.5346,30.5909,54400.0
2013-07-05 09:30:00,38.83,39.15,38.61,38.68,66900.0,31.2756,31.5333,31.0984,31.1548,66900.0
2013-07-05 10:00:00,38.74,38.79,38.52,38.58,21900.0,31.2031,31.2433,31.0259,31.0742,21900.0
2013-07-05 10:30:00,38.63,38.76,38.47,38.72,16900.0,31.1145,31.2192,30.9856,31.187,16900.0
2013-07-05 11:00:00,38.68,38.86,38.57,38.63,20700.0,31.1548,31.2997,31.0662,31.1145,20700.0
2013-07-05 11:30:00,38.62,38.75,38.5,38.75,10800.0,31.1064,31.2111,31.0098,31.2111,10800.0
2013-07-05 12:00:00,38.75,38.77,38.65,38.69,12600.0,31.2111,31.2272,31.1306,31.1628,12600.0
2013-07-05 12:30:00,38.69,38.77,38.67,38.68,14200.0,31.1628,31.2272,31.1467,31.1548,14200.0
2013-07-05 13:00:00,38.72,38.74,38.61,38.68,12900.0,31.187,31.2031,31.0984,31.1548,12900.0
2013-07-05 13:30:00,38.65,38.8,38.65,38.73,13900.0,31.1306,31.2514,31.1306,31.195,13900.0
2013-07-05 14:00:00,38.72,38.77,38.67,38.71,11200.0,31.187,31.2272,31.1467,31.1789,11200.0
2013-07-05 14:30:00,38.76,38.78,38.53,38.71,33300.0,31.2192,31.2353,31.0339,31.1789,33300.0
2013-07-05 15:00:00,38.7,38.72,38.52,38.55,15200.0,31.1709,31.187,31.0259,31.05,15200.0
2013-07-05 15:30:00,38.57,38.75,38.56,38.61,63200.0,31.0662,31.2111,31.0581,31.0984,63200.0
2013-07-08 09:30:00,38.91,38.94,38.29,38.59,31900.0,31.4213,31.4455,30.9206,31.1629,31900.0
2013-07-08 10:00:00,38.53,38.86,38.5,38.77,44500.0,31.1144,31.3809,31.0902,31.3082,44500.0
2013-07-08 10:30:00,38.8,38.8,38.37,38.46,28600.0,31.3325,31.3325,30.9852,31.0579,28600.0
2013-07-08 11:00:00,38.5,38.56,38.26,38.26,22600.0,31.0902,31.1386,30.8964,30.8964,22600.0
2013-07-08 11:30:00,38.29,38.29,38.11,38.27,16600.0,30.9206,30.9206,30.7752,30.9045,16600.0
2013-07-08 12:00:00,38.24,38.52,38.23,38.43,14400.0,30.8802,31.1063,30.8722,31.0337,14400.0
2013-07-08 12:30:00,38.45,38.66,38.42,38.54,52100.0,31.0498,31.2194,31.0256,31.1225,52100.0
2013-07-08 13:00:00,38.55,38.64,38.48,38.51,11900.0,31.1306,31.2032,31.074,31.0983,11900.0
2013-07-08 13:30:00,38.5,38.59,38.4,38.5,20400.0,31.0902,31.1629,31.0094,31.0902,20400.0
2013-07-08 14:00:00,38.53,38.59,38.44,38.54,17200.0,31.1144,31.1629,31.0417,31.1225,17200.0
2013-07-08 14:30:00,38.56,38.62,38.42,38.58,22600.0,31.1386,31.1871,31.0256,31.1548,22600.0
2013-07-08 15:00:00,38.56,38.6,38.54,38.57,27000.0,31.1386,31.1709,31.1225,31.1467,27000.0
2013-07-08 15:30:00,38.56,38.63,38.51,38.56,77100.0,31.1386,31.1952,31.0983,31.1386,77100.0
2013-07-09 09:30:00,38.87,39.0,38.63,38.7,17900.0,31.389,31.494,31.1952,31.2517,17900.0
2013-07-09 10:00:00,38.7,38.87,38.55,38.82,7300.0,31.2517,31.389,31.1306,31.3486,7300.0
2013-07-09 10:30:00,38.83,39.0,38.79,38.88,22700.0,31.3567,31.494,31.3244,31.3971,22700.0
2013-07-09 11:00:00,38.9,38.99,38.82,38.89,27300.0,31.4132,31.4859,31.3486,31.4051,27300.0
2013-07-09 11:30:00,38.91,38.99,38.76,38.86,14300.0,31.4213,31.4859,31.3001,31.3809,14300.0
2013-07-09 12:00:00,38.8,38.88,38.71,38.88,8500.0,31.3325,31.3971,31.2598,31.3971,8500.0
2013-07-09 12:30:00,38.9,39.0,38.83,38.99,14800.0,31.4132,31.494,31.3567,31.4859,14800.0
2013-07-09 13:00:00,38.95,38.96,38.8,38.8,5800.0,31.4536,31.4617,31.3325,31.3325,5800.0
2013-07-09 13:30:00,38.83,38.91,38.78,38.82,5800.0,31.3567,31.4213,31.3163,31.3486,5800.0
2013-07-09 14:00:00,38.87,38.97,38.86,38.9,9100.0,31.389,31.4697,31.3809,31.4132,9100.0
2013-07-09 14:30:00,38.9,38.92,38.79,38.81,7900.0,31.4132,31.4294,31.3244,31.3405,7900.0
2013-07-09 15:00:00,38.81,38.87,38.8,38.86,9000.0,31.3405,31.389,31.3325,31.3809,9000.0
2013-07-09 15:30:00,38.87,38.97,38.81,38.97,63200.0,31.389,31.4697,31.3405,31.4697,63200.0
2013-07-10 09:30:00,38.86,39.18,38.8,38.93,15000.0,31.3809,31.6393,31.3325,31.4374,15000.0
2013-07-10 10:00:00,38.99,39.01,38.82,38.87,13000.0,31.4859,31.502,31.3486,31.389,13000.0
2013-07-10 10:30:00,38.89,38.99,38.8,38.8,10000.0,31.4051,31.4859,31.3325,31.3325,10000.0
2013-07-10 11:00:00,38.85,38.88,38.72,38.72,10100.0,31.3728,31.3971,31.2678,31.2678,10100.0
2013-07-10 11:30:00,38.73,38.81,38.59,38.61,7400.0,31.2759,31.3405,31.1629,31.179,7400.0
2013-07-10 12:00:00,38.56,38.65,38.53,38.62,6400.0,31.1386,31.2113,31.1144,31.1871,6400.0
2013-07-10 12:30:00,38.61,38.66,38.56,38.64,5700.0,31.179,31.2194,31.1386,31.2032,5700.0
2013-07-10 13:00:00,38.62,38.62,38.54,38.56,7600.0,31.1871,31.1871,31.1225,31.1386,7600.0
2013-07-10 13:30:00,38.62,38.67,38.59,38.59,4600.0,31.1871,31.2275,31.1629,31.1629,4600.0
2013-07-10 14:00:00,38.61,38.81,38.59,38.64,13700.0,31.179,31.3405,31.1629,31.2032,13700.0
2013-07-10 14:30:00,38.6,38.76,38.5,38.7,17500.0,31.1709,31.3001,31.0902,31.2517,17500.0
2013-07-10 15:00:00,38.72,38.78,38.63,38.73,18900.0,31.2678,31.3163,31.1952,31.2759,18900.0
2013-07-10 15:30:00,38.75,38.76,38.66,38.69,29400.0,31.2921,31.3001,31.2194,31.2436,29400.0
2013-07-11 09:30:00,39.24,39.44,38.83,39.04,17000.0,31.6878,31.8493,31.3567,31.5263,17000.0
2013-07-11 10:00:00,39.01,39.13,38.87,39.07,18900.0,31.502,31.5989,31.389,31.5505,18900.0
2013-07-11 10:30:00,39.07,39.3,39.01,39.21,21500.0,31.5505,31.7362,31.502,31.6635,21500.0
2013-07-11 11:00:00,39.23,39.27,39.12,39.15,15700.0,31.6797,31.712,31.5909,31.6151,15700.0
2013-07-11 11:30:00,39.13,39.14,38.98,39.08,3700.0,31.5989,31.607,31.4778,31.5586,3700.0
2013-07-11 12:00:00,39.08,39.08,38.74,38.88,7300.0,31.5586,31.5586,31.284,31.3971,7300.0
2013-07-11 12:30:00,38.93,39.15,38.78,39.06,347700.0,31.4374,31.6151,31.3163,31.5424,347700.0
2013-07-11 13:00:00,39.08,39.12,39.03,39.09,172000.0,31.5586,31.5909,31.5182,31.5666,172000.0
2013-07-11 13:30:00,39.1,39.16,39.0,39.04,314200.0,31.5747,31.6232,31.494,31.5263,314200.0
2013-07-11 14:00:00,39.04,39.33,38.96,39.29,37200.0,31.5263,31.7604,31.4617,31.7281,37200.0
2013-07-11 14:30:00,39.3,39.44,39.3,39.32,25300.0,31.7362,31.8493,31.7362,31.7524,25300.0
2013-07-11 15:00:00,39.3,39.4,39.29,39.36,22300.0,31.7362,31.817,31.7281,31.7847,22300.0
2013-07-11 15:30:00,39.36,39.49,39.31,39.46,67700.0,31.7847,31.8897,31.7443,31.8654,67700.0
2013-07-12 09:30:00,39.44,39.72,39.09,39.09,95600.0,31.8493,32.0754,31.5666,31.5666,95600.0
2013-07-12 10:00:00,39.19,39.44,39.1,39.44,11200.0,31.6474,31.8493,31.5747,31.8493,11200.0
2013-07-12 10:30:00,39.47,39.7,39.43,39.67,8100.0,31.8735,32.0592,31.8412,32.035,8100.0
2013-07-12 11:00:00,39.71,39.72,39.55,39.65,16200.0,32.0673,32.0754,31.9381,32.0189,16200.0
2013-07-12 11:30:00,39.64,39.88,39.6,39.84,14800.0,32.0108,32.2046,31.9785,32.1723,14800.0
2013-07-12 12:00:00,39.88,40.11,39.88,40.03,71700.0,32.2046,32.3903,32.2046,32.3257,71700.0
2013-07-12 12:30:00,40.08,40.17,40.07,40.1,7200.0,32.3661,32.4388,32.358,32.3822,7200.0
2013-07-12 13:00:00,40.07,40.13,40.0,40.0,16900.0,32.358,32.4065,32.3015,32.3015,16900.0
2013-07-12 13:30:00,40.03,40.03,39.83,39.87,6000.0,32.3257,32.3257,32.1642,32.1965,6000.0
2013-07-12 14:00:00,39.89,40.01,39.86,40.0,5600.0,32.2127,32.3096,32.1884,32.3015,5600.0
2013-07-12 14:30:00,40.05,40.05,39.93,39.97,6200.0,32.3419,32.3419,32.245,32.2773,6200.0
2013-07-12 15:00:00,39.97,40.09,39.95,40.04,13800.0,32.2773,32.3742,32.2611,32.3338,13800.0
2013-07-12 15:30:00,40.06,40.14,39.93,39.93,28100.0,32.3499,32.4146,32.245,32.245,28100.0
2013-07-15 09:30:00,39.99,40.0,39.56,39.74,21800.0,32.2934,32.3015,31.9462,32.0915,21800.0
2013-07-15 10:00:00,39.64,39.84,39.52,39.62,19700.0,32.0108,32.1723,31.9139,31.9946,19700.0
2013-07-15 10:30:00,39.65,39.7,39.48,39.48,11300.0,32.0189,32.0592,31.8816,31.8816,11300.0
2013-07-15 11:00:00,39.5,39.57,39.34,39.4,11200.0,31.8977,31.9543,31.7685,31.817,11200.0
2013-07-15 11:30:00,39.36,39.58,39.36,39.58,12700.0,31.7847,31.9623,31.7847,31.9623,12700.0
2013-07-15 12:00:00,39.59,39.66,39.25,39.25,10800.0,31.9704,32.0269,31.6958,31.6958,10800.0
2013-07-15 12:30:00,39.29,39.61,39.29,39.59,7000.0,31.7281,31.9866,31.7281,31.9704,7000.0
2013-07-15 13:00:00,39.61,39.63,39.53,39.55,4500.0,31.9866,32.0027,31.922,31.9381,4500.0
2013-07-15 13:30:00,39.54,39.73,39.51,39.68,5700.0,31.93,32.0835,31.9058,32.0431,5700.0
2013-07-15 14:00:00,39.66,39.71,39.62,39.68,7700.0,32.0269,32.0673,31.9946,32.0431,7700.0
2013-07-15 14:30:00,39.66,39.74,39.62,39.62,7800.0,32.0269,32.0915,31.9946,31.9946,7800.0
2013-07-15 15:00:00,39.63,39.68,39.54,39.59,17500.0,32.0027,32.0431,31.93,31.9704,17500.0
2013-07-15 15:30:00,39.59,39.66,39.52,39.58,33900.0,31.9704,32.0269,31.9139,31.9623,33900.0
2013-07-16 09:30:00,39.58,39.74,39.53,39.53,10900.0,31.9623,32.0915,31.922,31.922,10900.0
2013-07-16 10:00:00,39.5,39.6,39.35,39.5,8800.0,31.8977,31.9785,31.7766,31.8977,8800.0
2013-07-16 10:30:00,39.4,39.48,39.29,39.31,13400.0,31.817,31.8816,31.7281,31.7443,13400.0
2013-07-16 11:00:00,39.39,39.4,39.26,39.38,7700.0,31.8089,31.817,31.7039,31.8008,7700.0
2013-07-16 11:30:00,39.39,39.4,39.23,39.23,8400.0,31.8089,31.817,31.6797,31.6797,8400.0
2013-07-16 12:00:00,39.24,39.35,39.23,39.34,13900.0,31.6878,31.7766,31.6797,31.7685,13900.0
2013-07-16 12:30:00,39.34,39.34,39.26,39.26,8200.0,31.7685,31.7685,31.7039,31.7039,8200.0
2013-07-16 13:00:00,39.28,39.33,39.18,39.22,6400.0,31.7201,31.7604,31.6393,31.6716,6400.0
2013-07-16 13:30:00,39.21,39.29,39.17,39.28,7500.0,31.6635,31.7281,31.6312,31.7201,7500.0
2013-07-16 14:00:00,39.3,39.38,39.26,39.3,10500.0,31.7362,31.8008,31.7039,31.7362,10500.0
2013-07-16 14:30:00,39.32,39.34,39.22,39.26,21200.0,31.7524,31.7685,31.6716,31.7039,21200.0
2013-07-16 15:00:00,39.26,39.29,39.21,39.23,13700.0,31.7039,31.7281,31.6635,31.6797,13700.0
2013-07-16 15:30:00,39.21,39.28,39.21,39.27,22500.0,31.6635,31.7201,31.6635,31.712,22500.0
2013-07-17 09:30:00,39.43,39.73,39.28,39.6,10600.0,31.8412,32.0835,31.7201,31.9785,10600.0
2013-07-17 10:00:00,39.62,39.75,39.48,39.66,17500.0,31.9946,32.0996,31.8816,32.0269,17500.0
2013-07-17 10:30:00,39.66,39.78,39.49,39.66,7800.0,32.0269,32.1238,31.8897,32.0269,7800.0
2013-07-17 11:00:00,39.65,39.65,39.49,39.55,7200.0,32.0189,32.0189,31.8897,31.9381,7200.0
2013-07-17 11:30:00,39.5,39.5,39.4,39.41,5600.0,31.8977,31.8977,31.817,31.825,5600.0
2013-07-17 12:00:00,39.45,39.73,39.43,39.68,7500.0,31.8573,32.0835,31.8412,32.0431,7500.0
2013-07-17 12:30:00,39.67,39.71,39.62,39.64,5500.0,32.035,32.0673,31.9946,32.0108,5500.0
2013-07-17 13:00:00,39.65,39.72,39.59,39.6,7900.0,32.0189,32.0754,31.9704,31.9785,7900.0
2013-07-17 13:30:00,39.6,39.69,39.56,39.64,3000.0,31.9785,32.0512,31.9462,32.0108,3000.0
2013-07-17 14:00:00,39.58,39.73,39.53,39.68,5000.0,31.9623,32.0835,31.922,32.0431,5000.0
2013-07-17 14:30:00,39.73,39.73,39.52,39.61,8400.0,32.0835,32.0835,31.9139,31.9866,8400.0
2013-07-17 15:00:00,39.59,39.62,39.55,39.6,4600.0,31.9704,31.9946,31.9381,31.9785,4600.0
2013-07-17 15:30:00,39.56,39.62,39.52,39.6,19200.0,31.9462,31.9946,31.9139,31.9785,19200.0
2013-07-18 09:30:00,39.63,39.79,39.55,39.7,8200.0,32.0027,32.1319,31.9381,32.0592,8200.0
2013-07-18 10:00:00,39.66,39.78,39.56,39.65,6100.0,32.0269,32.1238,31.9462,32.0189,6100.0
2013-07-18 10:30:00,39.64,39.74,39.54,39.74,10100.0,32.0108,32.0915,31.93,32.0915,10100.0
2013-07-18 11:00:00,39.7,39.74,39.63,39.63,4200.0,32.0592,32.0915,32.0027,32.0027,4200.0
2013-07-18 11:30:00,39.67,39.7,39.58,39.59,5200.0,32.035,32.0592,31.9623,31.9704,5200.0
2013-07-18 12:00:00,39.58,39.7,39.58,39.61,2900.0,31.9623,32.0592,31.9623,31.9866,2900.0
2013-07-18 12:30:00,39.61,39.61,39.51,39.52,8800.0,31.9866,31.9866,31.9058,31.9139,8800.0
2013-07-18 13:00:00,39.51,39.6,39.48,39.5,5400.0,31.9058,31.9785,31.8816,31.8977,5400.0
2013-07-18 13:30:00,39.49,39.52,39.46,39.51,4200.0,31.8897,31.9139,31.8654,31.9058,4200.0
2013-07-18 14:00:00,39.51,39.55,39.44,39.55,8600.0,31.9058,31.9381,31.8493,31.9381,8600.0
2013-07-18 14:30:00,39.55,39.55,39.51,39.52,6200.0,31.9381,31.9381,31.9058,31.9139,6200.0
2013-07-18 15:00:00,39.54,39.62,39.45,39.61,20400.0,31.93,31.9946,31.8573,31.9866,20400.0
2013-07-18 15:30:00,39.61,39.65,39.52,39.61,35400.0,31.9866,32.0189,31.9139,31.9866,35400.0
2013-07-19 09:30:00,39.55,39.78,39.55,39.65,31600.0,31.9381,32.1238,31.9381,32.0189,31600.0
2013-07-19 10:00:00,39.65,39.84,39.63,39.84,11700.0,32.0189,32.1723,32.0027,32.1723,11700.0
2013-07-19 10:30:00,39.83,39.9,39.8,39.89,13100.0,32.1642,32.2207,32.14,32.2127,13100.0
2013-07-19 11:00:00,39.9,39.91,39.74,39.8,14900.0,32.2207,32.2288,32.0915,32.14,14900.0
2013-07-19 11:30:00,39.81,39.83,39.65,39.66,8100.0,32.1481,32.1642,32.0189,32.0269,8100.0
2013-07-19 12:00:00,39.67,39.79,39.64,39.79,12200.0,32.035,32.1319,32.0108,32.1319,12200.0
2013-07-19 12:30:00,39.8,39.87,39.79,39.8,8800.0,32.14,32.1965,32.1319,32.14,8800.0
2013-07-19 13:00:00,39.8,39.84,39.77,39.79,5900.0,32.14,32.1723,32.1158,32.1319,5900.0
2013-07-19 13:30:00,39.79,39.82,39.77,39.79,5500.0,32.1319,32.1561,32.1158,32.1319,5500.0
2013-07-19 14:00:00,39.83,39.9,39.79,39.84,15600.0,32.1642,32.2207,32.1319,32.1723,15600.0
2013-07-19 14:30:00,39.85,39.87,39.79,39.8,13300.0,32.1804,32.1965,32.1319,32.14,13300.0
2013-07-19 15:00:00,39.8,39.87,39.8,39.84,27600.0,32.14,32.1965,32.14,32.1723,27600.0
2013-07-19 15:30:00,39.81,39.85,39.77,39.79,37800.0,32.1481,32.1804,32.1158,32.1319,37800.0
2013-07-22 09:30:00,39.66,39.87,39.37,39.39,24100.0,32.0269,32.1965,31.7927,31.8089,24100.0
2013-07-22 10:00:00,39.4,39.58,39.4,39.45,7200.0,31.817,31.9623,31.817,31.8573,7200.0
2013-07-22 10:30:00,39.47,39.55,39.43,39.48,7700.0,31.8735,31.9381,31.8412,31.8816,7700.0
2013-07-22 11:00:00,39.5,39.56,39.47,39.53,4900.0,31.8977,31.9462,31.8735,31.922,4900.0
2013-07-22 11:30:00,39.54,39.55,39.41,39.43,17800.0,31.93,31.9381,31.825,31.8412,17800.0
2013-07-22 12:00:00,39.43,39.44,39.28,39.28,10100.0,31.8412,31.8493,31.7201,31.7201,10100.0
2013-07-22 12:30:00,39.32,39.33,39.24,39.25,9500.0,31.7524,31.7604,31.6878,31.6958,9500.0
2013-07-22 13:00:00,39.22,39.29,39.12,39.19,7800.0,31.6716,31.7281,31.5909,31.6474,7800.0
2013-07-22 13:30:00,39.18,39.22,39.13,39.22,5400.0,31.6393,31.6716,31.5989,31.6716,5400.0
2013-07-22 14:00:00,39.2,39.24,39.16,39.21,5700.0,31.6555,31.6878,31.6232,31.6635,5700.0
2013-07-22 14:30:00,39.2,39.24,39.17,39.2,15200.0,31.6555,31.6878,31.6312,31.6555,15200.0
2013-07-22 15:00:00,39.24,39.26,39.17,39.19,9800.0,31.6878,31.7039,31.6312,31.6474,9800.0
2013-07-22 15:30:00,39.19,39.31,39.12,39.22,37500.0,31.6474,31.7443,31.5909,31.6716,37500.0
2013-07-23 09:30:00,39.25,39.5,39.15,39.4,17300.0,31.6958,31.8977,31.6151,31.817,17300.0
2013-07-23 10:00:00,39.35,39.37,39.12,39.18,8500.0,31.7766,31.7927,31.5909,31.6393,8500.0
2013-07-23 10:30:00,39.16,39.19,38.75,38.85,29000.0,31.6232,31.6474,31.2921,31.3728,29000.0
2013-07-23 11:00:00,38.89,38.89,38.71,38.8,12800.0,31.4051,31.4051,31.2598,31.3325,12800.0
2013-07-23 11:30:00,38.82,38.92,38.78,38.87,13100.0,31.3486,31.4294,31.3163,31.389,13100.0
2013-07-23 12:00:00,38.9,38.96,38.84,38.89,6900.0,31.4132,31.4617,31.3648,31.4051,6900.0
2013-07-23 12:30:00,38.9,38.95,38.85,38.89,4900.0,31.4132,31.4536,31.3728,31.4051,4900.0
2013-07-23 13:00:00,38.88,39.0,38.87,38.93,4600.0,31.3971,31.494,31.389,31.4374,4600.0
2013-07-23 13:30:00,38.93,39.2,38.92,39.06,24000.0,31.4374,31.6555,31.4294,31.5424,24000.0
2013-07-23 14:00:00,39.09,39.14,39.09,39.1,8600.0,31.5666,31.607,31.5666,31.5747,8600.0
2013-07-23 14:30:00,39.11,39.12,39.05,39.07,8100.0,31.5828,31.5909,31.5343,31.5505,8100.0
2013-07-23 15:00:00,39.06,39.07,38.95,38.98,15900.0,31.5424,31.5505,31.4536,31.4778,15900.0
2013-07-23 15:30:00,38.98,38.99,38.73,38.82,42700.0,31.4778,31.4859,31.2759,31.3486,42700.0
2013-07-24 09:30:00,39.07,39.33,38.89,38.89,14400.0,31.5505,31.7604,31.4051,31.4051,14400.0
2013-07-24 10:00:00,38.85,39.0,38.7,38.77,16100.0,31.3728,31.494,31.2517,31.3082,16100.0
2013-07-24 10:30:00,38.74,38.88,38.63,38.78,5500.0,31.284,31.3971,31.1952,31.3163,5500.0
2013-07-24 11:00:00,38.82,39.08,38.73,38.95,33200.0,31.3486,31.5586,31.2759,31.4536,33200.0
2013-07-24 11:30:00,38.95,38.96,38.66,38.78,13700.0,31.4536,31.4617,31.2194,31.3163,13700.0
2013-07-24 12:00:00,38.73,38.77,38.5,38.6,13200.0,31.2759,31.3082,31.0902,31.1709,13200.0
2013-07-24 12:30:00,38.6,38.66,38.53,38.53,4800.0,31.1709,31.2194,31.1144,31.1144,4800.0
2013-07-24 13:00:00,38.56,38.58,38.45,38.51,7000.0,31.1386,31.1548,31.0498,31.0983,7000.0
2013-07-24 13:30:00,38.52,38.58,38.49,38.58,8200.0,31.1063,31.1548,31.0821,31.1548,8200.0
2013-07-24 14:00:00,38.55,38.66,38.55,38.55,5700.0,31.1306,31.2194,31.1306,31.1306,5700.0
2013-07-24 14:30:00,38.49,38.55,38.45,38.54,6800.0,31.0821,31.1306,31.0498,31.1225,6800.0
2013-07-24 15:00:00,38.52,38.68,38.49,38.68,13300.0,31.1063,31.2355,31.0821,31.2355,13300.0
2013-07-24 15:30:00,38.64,38.69,38.48,38.68,45100.0,31.2032,31.2436,31.074,31.2355,45100.0
2013-07-25 09:30:00,38.5,38.71,36.58,38.27,79600.0,31.0902,31.2598,29.5397,30.9045,79600.0
2013-07-25 10:00:00,38.27,38.75,38.02,38.59,32900.0,30.9045,31.2921,30.7026,31.1629,32900.0
2013-07-25 10:30:00,38.56,38.74,38.47,38.59,12300.0,31.1386,31.284,31.066,31.1629,12300.0
2013-07-25 11:00:00,38.53,38.56,38.43,38.5,30200.0,31.1144,31.1386,31.0337,31.0902,30200.0
2013-07-25 11:30:00,38.51,38.53,38.23,38.38,19600.0,31.0983,31.1144,30.8722,30.9933,19600.0
2013-07-25 12:00:00,38.34,38.83,38.29,38.65,38200.0,30.961,31.3567,30.9206,31.2113,38200.0
2013-07-25 12:30:00,38.67,38.81,38.51,38.71,14200.0,31.2275,31.3405,31.0983,31.2598,14200.0
2013-07-25 13:00:00,38.79,38.8,38.56,38.78,6600.0,31.3244,31.3325,31.1386,31.3163,6600.0
2013-07-25 13:30:00,38.83,38.93,38.8,38.89,5500.0,31.3567,31.4374,31.3325,31.4051,5500.0
2013-07-25 14:00:00,38.91,38.99,38.73,38.9,6600.0,31.4213,31.4859,31.2759,31.4132,6600.0
2013-07-25 14:30:00,38.91,38.99,38.83,38.85,10500.0,31.4213,31.4859,31.3567,31.3728,10500.0
2013-07-25 15:00:00,38.87,38.95,38.67,38.72,35700.0,31.389,31.4536,31.2275,31.2678,35700.0
2013-07-25 15:30:00,38.72,38.84,38.64,38.81,46000.0,31.2678,31.3648,31.2032,31.3405,46000.0
2013-07-26 09:30:00,38.8,39.43,38.75,39.39,29500.0,31.3325,31.8412,31.2921,31.8089,29500.0
2013-07-26 10:00:00,39.33,39.8,39.25,39.7,49500.0,31.7604,32.14,31.6958,32.0592,49500.0
2013-07-26 10:30:00,39.69,39.94,39.62,39.8,39700.0,32.0512,32.253,31.9946,32.14,39700.0
2013-07-26 11:00:00,39.84,39.84,39.34,39.54,16300.0,32.1723,32.1723,31.7685,31.93,16300.0
2013-07-26 11:30:00,39.53,39.78,39.53,39.68,13600.0,31.922,32.1238,31.922,32.0431,13600.0
2013-07-26 12:00:00,39.68,39.93,39.68,39.93,10700.0,32.0431,32.245,32.0431,32.245,10700.0
2013-07-26 12:30:00,39.92,40.22,39.91,40.03,24700.0,32.2369,32.4792,32.2288,32.3257,24700.0
2013-07-26 13:00:00,40.04,40.18,40.03,40.14,25000.0,32.3338,32.4469,32.3257,32.4146,25000.0
2013-07-26 13:30:00,40.14,40.38,40.1,40.33,24700.0,32.4146,32.6084,32.3822,32.568,24700.0
2013-07-26 14:00:00,40.34,40.49,40.24,40.31,21000.0,32.5761,32.6972,32.4953,32.5518,21000.0
2013-07-26 14:30:00,40.28,40.69,40.28,40.55,23300.0,32.5276,32.8587,32.5276,32.7456,23300.0
2013-07-26 15:00:00,40.55,40.63,40.5,40.62,21100.0,32.7456,32.8102,32.7053,32.8022,21100.0
2013-07-26 15:30:00,40.59,40.68,40.5,40.61,59200.0,32.7779,32.8506,32.7053,32.7941,59200.0
2013-07-29 09:30:00,40.5,40.59,40.18,40.18,20400.0,32.7053,32.7779,32.4469,32.4469,20400.0
2013-07-29 10:00:00,40.22,40.25,39.88,40.14,29500.0,32.4792,32.5034,32.2046,32.4146,29500.0
2013-07-29 10:30:00,40.13,40.13,39.86,40.08,11000.0,32.4065,32.4065,32.1884,32.3661,11000.0
2013-07-29 11:00:00,40.06,40.09,39.67,39.69,10200.0,32.3499,32.3742,32.035,32.0512,10200.0
2013-07-29 11:30:00,39.68,39.84,39.66,39.82,8200.0,32.0431,32.1723,32.0269,32.1561,8200.0
2013-07-29 12:00:00,39.81,40.08,39.8,40.01,9400.0,32.1481,32.3661,32.14,32.3096,9400.0
2013-07-29 12:30:00,40.01,40.06,39.93,39.93,7100.0,32.3096,32.3499,32.245,32.245,7100.0
2013-07-29 13:00:00,39.95,40.11,39.91,40.02,15100.0,32.2611,32.3903,32.2288,32.3176,15100.0
2013-07-29 13:30:00,40.03,40.08,39.83,39.83,14700.0,32.3257,32.3661,32.1642,32.1642,14700.0
2013-07-29 14:00:00,39.83,39.93,39.8,39.85,8500.0,32.1642,32.245,32.14,32.1804,8500.0
2013-07-29 14:30:00,39.84,39.84,39.75,39.78,9100.0,32.1723,32.1723,32.0996,32.1238,9100.0
2013-07-29 15:00:00,39.78,39.8,39.57,39.64,14400.0,32.1238,32.14,31.9543,32.0108,14400.0
2013-07-29 15:30:00,39.62,39.8,39.6,39.7,44900.0,31.9946,32.14,31.9785,32.0592,44900.0
2013-07-30 09:30:00,39.81,39.95,39.56,39.82,10600.0,32.1481,32.2611,31.9462,32.1561,10600.0
2013-07-30 10:00:00,39.82,39.95,39.69,39.9,14900.0,32.1561,32.2611,32.0512,32.2207,14900.0
2013-07-30 10:30:00,39.91,39.98,39.75,39.77,9100.0,32.2288,32.2853,32.0996,32.1158,9100.0
2013-07-30 11:00:00,39.77,40.12,39.74,40.07,11100.0,32.1158,32.3984,32.0915,32.358,11100.0
2013-07-30 11:30:00,40.14,40.33,40.09,40.32,12700.0,32.4146,32.568,32.3742,32.5599,12700.0
2013-07-30 12:00:00,40.33,40.37,40.21,40.24,10900.0,32.568,32.6003,32.4711,32.4953,10900.0
2013-07-30 12:30:00,40.24,40.37,40.21,40.36,7900.0,32.4953,32.6003,32.4711,32.5922,7900.0
2013-07-30 13:00:00,40.35,40.42,40.16,40.16,10200.0,32.5841,32.6407,32.4307,32.4307,10200.0
2013-07-30 13:30:00,40.13,40.16,40.02,40.14,11800.0,32.4065,32.4307,32.3176,32.4146,11800.0
2013-07-30 14:00:00,40.12,40.2,40.09,40.19,7800.0,32.3984,32.463,32.3742,32.4549,7800.0
2013-07-30 14:30:00,40.19,40.25,40.17,40.21,15500.0,32.4549,32.5034,32.4388,32.4711,15500.0
2013-07-30 15:00:00,40.22,40.39,40.22,40.35,17700.0,32.4792,32.6164,32.4792,32.5841,17700.0
2013-07-30 15:30:00,40.32,40.41,40.28,40.35,50100.0,32.5599,32.6326,32.5276,32.5841,50100.0
2013-07-31 09:30:00,40.6,40.94,40.6,40.8,29100.0,32.786,33.0606,32.786,32.9475,29100.0
2013-07-31 10:00:00,40.8,40.97,40.65,40.97,19800.0,32.9475,33.0848,32.8264,33.0848,19800.0
2013-07-31 10:30:00,40.97,40.97,40.56,40.57,23800.0,33.0848,33.0848,32.7537,32.7618,23800.0
2013-07-31 11:00:00,40.57,40.59,40.27,40.3,26300.0,32.7618,32.7779,32.5195,32.5438,26300.0
2013-07-31 11:30:00,40.3,40.3,40.0,40.11,13600.0,32.5438,32.5438,32.3015,32.3903,13600.0
2013-07-31 12:00:00,40.1,40.23,40.0,40.0,5800.0,32.3822,32.4872,32.3015,32.3015,5800.0
2013-07-31 12:30:00,40.02,40.02,39.82,39.85,7300.0,32.3176,32.3176,32.1561,32.1804,7300.0
2013-07-31 13:00:00,39.86,39.87,39.65,39.66,20700.0,32.1884,32.1965,32.0189,32.0269,20700.0
2013-07-31 13:30:00,39.66,39.84,39.63,39.66,28500.0,32.0269,32.1723,32.0027,32.0269,28500.0
2013-07-31 14:00:00,39.66,39.68,39.47,39.58,18100.0,32.0269,32.0431,31.8735,31.9623,18100.0
2013-07-31 14:30:00,39.62,39.92,39.56,39.92,19200.0,31.9946,32.2369,31.9462,32.2369,19200.0
2013-07-31 15:00:00,39.93,39.95,39.74,39.93,18300.0,32.245,32.2611,32.0915,32.245,18300.0
2013-07-31 15:30:00,39.9,39.91,39.69,39.73,58400.0,32.2207,32.2288,32.0512,32.0835,58400.0
2013-08-01 09:30:00,40.11,40.64,39.81,40.42,33700.0,32.3903,32.8183,32.1481,32.6407,33700.0
2013-08-01 10:00:00,40.29,40.85,40.29,40.59,29200.0,32.5357,32.9879,32.5357,32.7779,29200.0
2013-08-01 10:30:00,40.57,40.79,40.54,40.69,26700.0,32.7618,32.9394,32.7376,32.8587,26700.0
2013-08-01 11:00:00,40.67,40.76,40.56,40.73,33900.0,32.8425,32.9152,32.7537,32.891,33900.0
2013-08-01 11:30:00,40.7,40.91,40.69,40.88,21200.0,32.8668,33.0364,32.8587,33.0121,21200.0
2013-08-01 12:00:00,40.86,40.95,40.8,40.88,26200.0,32.996,33.0687,32.9475,33.0121,26200.0
2013-08-01 12:30:00,40.92,41.0,40.86,41.0,14100.0,33.0444,33.109,32.996,33.109,14100.0
2013-08-01 13:00:00,40.98,41.0,40.88,40.94,10100.0,33.0929,33.109,33.0121,33.0606,10100.0
2013-08-01 13:30:00,40.99,41.0,40.93,40.99,14500.0,33.101,33.109,33.0525,33.101,14500.0
2013-08-01 14:00:00,41.0,41.1,40.95,41.0,19300.0,33.109,33.1898,33.0687,33.109,19300.0
2013-08-01 14:30:00,41.05,41.24,41.0,41.24,23500.0,33.1494,33.3028,33.109,33.3028,23500.0
2013-08-01 15:00:00,41.23,41.23,41.03,41.16,21900.0,33.2948,33.2948,33.1333,33.2382,21900.0
2013-08-01 15:30:00,41.15,41.24,41.0,41.02,78000.0,33.2302,33.3028,33.109,33.1252,78000.0
2013-08-02 09:30:00,40.82,41.0,40.14,40.72,19200.0,32.9637,33.109,32.4146,32.8829,19200.0
2013-08-02 10:00:00,40.77,40.88,40.38,40.47,12000.0,32.9233,33.0121,32.6084,32.681,12000.0
2013-08-02 10:30:00,40.43,40.45,40.27,40.31,8500.0,32.6487,32.6649,32.5195,32.5518,8500.0
2013-08-02 11:00:00,40.28,40.66,40.27,40.6,7500.0,32.5276,32.8345,32.5195,32.786,7500.0
2013-08-02 11:30:00,40.63,40.76,40.43,40.73,29800.0,32.8102,32.9152,32.6487,32.891,29800.0
2013-08-02 12:00:00,40.77,40.87,40.69,40.79,12000.0,32.9233,33.0041,32.8587,32.9394,12000.0
2013-08-02 12:30:00,40.78,40.85,40.69,40.79,21500.0,32.9314,32.9879,32.8587,32.9394,21500.0
2013-08-02 13:00:00,40.79,40.8,40.58,40.58,13200.0,32.9394,32.9475,32.7699,32.7699,13200.0
2013-08-02 13:30:00,40.58,40.58,40.43,40.44,7200.0,32.7699,32.7699,32.6487,32.6568,7200.0
2013-08-02 14:00:00,40.46,40.56,40.46,40.56,5600.0,32.673,32.7537,32.673,32.7537,5600.0
2013-08-02 14:30:00,40.56,40.58,40.44,40.48,10700.0,32.7537,32.7699,32.6568,32.6891,10700.0
2013-08-02 15:00:00,40.48,40.55,40.46,40.5,11000.0,32.6891,32.7456,32.673,32.7053,11000.0
2013-08-02 15:30:00,40.49,40.57,40.42,40.53,34700.0,32.6972,32.7618,32.6407,32.7295,34700.0
2013-08-05 09:30:00,38.38,38.8,36.4,36.86,323500.0,30.9933,31.3325,29.3944,29.7658,323500.0
2013-08-05 10:00:00,36.82,36.9,36.3,36.56,123700.0,29.7335,29.7981,29.3136,29.5236,123700.0
2013-08-05 10:30:00,36.57,37.07,36.43,36.99,71600.0,29.5316,29.9354,29.4186,29.8708,71600.0
2013-08-05 11:00:00,36.97,37.17,36.81,36.87,52000.0,29.8547,30.0162,29.7255,29.7739,52000.0
2013-08-05 11:30:00,36.86,37.5,36.82,37.5,75700.0,29.7658,30.2827,29.7335,30.2827,75700.0
2013-08-05 12:00:00,37.47,37.51,37.33,37.5,29500.0,30.2584,30.2907,30.1454,30.2827,29500.0
2013-08-05 12:30:00,37.49,37.51,37.12,37.12,35900.0,30.2746,30.2907,29.9758,29.9758,35900.0
2013-08-05 13:00:00,37.14,37.16,36.99,36.99,30800.0,29.9919,30.0081,29.8708,29.8708,30800.0
2013-08-05 13:30:00,36.99,37.01,36.83,36.83,25400.0,29.8708,29.887,29.7416,29.7416,25400.0
2013-08-05 14:00:00,36.83,36.97,36.83,36.95,30600.0,29.7416,29.8547,29.7416,29.8385,30600.0
2013-08-05 14:30:00,36.95,36.95,36.81,36.85,44200.0,29.8385,29.8385,29.7255,29.7578,44200.0
2013-08-05 15:00:00,36.83,36.83,36.54,36.57,80000.0,29.7416,29.7416,29.5074,29.5316,80000.0
2013-08-05 15:30:00,36.57,36.58,36.41,36.47,168900.0,29.5316,29.5397,29.4024,29.4509,168900.0
2013-08-06 09:30:00,36.4,36.77,36.02,36.02,65000.0,29.3944,29.6931,29.0875,29.0875,65000.0
2013-08-06 10:00:00,36.02,36.2,36.01,36.07,63000.0,29.0875,29.2329,29.0794,29.1279,63000.0
2013-08-06 10:30:00,36.06,36.06,35.39,35.75,67500.0,29.1198,29.1198,28.5787,28.8695,67500.0
2013-08-06 11:00:00,35.69,35.95,35.58,35.94,43500.0,28.821,29.031,28.7322,29.0229,43500.0
2013-08-06 11:30:00,35.91,36.43,35.9,36.4,61300.0,28.9987,29.4186,28.9906,29.3944,61300.0
2013-08-06 12:00:00,36.41,36.65,36.21,36.21,31600.0,29.4024,29.5962,29.2409,29.2409,31600.0
2013-08-06 12:30:00,36.2,36.27,36.1,36.12,17100.0,29.2329,29.2894,29.1521,29.1682,17100.0
2013-08-06 13:00:00,36.14,36.21,36.14,36.21,9300.0,29.1844,29.2409,29.1844,29.2409,9300.0
2013-08-06 13:30:00,36.21,36.23,36.14,36.19,14100.0,29.2409,29.2571,29.1844,29.2248,14100.0
2013-08-06 14:00:00,36.18,36.18,35.93,35.93,24600.0,29.2167,29.2167,29.0148,29.0148,24600.0
2013-08-06 14:30:00,35.94,35.99,35.87,35.96,15100.0,29.0229,29.0633,28.9664,29.039,15100.0
2013-08-06 15:00:00,35.96,36.12,35.95,36.11,28400.0,29.039,29.1682,29.031,29.1602,28400.0
2013-08-06 15:30:00,36.11,36.11,35.89,35.99,62700.0,29.1602,29.1602,28.9825,29.0633,62700.0
2013-08-07 09:30:00,35.99,36.88,35.99,36.42,37500.0,29.0633,29.782,29.0633,29.4105,37500.0
2013-08-07 10:00:00,36.34,36.44,36.3,36.36,12500.0,29.3459,29.4267,29.3136,29.3621,12500.0
2013-08-07 10:30:00,36.32,36.54,36.24,36.36,14100.0,29.3298,29.5074,29.2652,29.3621,14100.0
2013-08-07 11:00:00,36.37,36.39,36.22,36.31,36900.0,29.3701,29.3863,29.249,29.3217,36900.0
2013-08-07 11:30:00,36.31,36.32,36.16,36.3,21400.0,29.3217,29.3298,29.2006,29.3136,21400.0
2013-08-07 12:00:00,36.31,36.39,36.31,36.39,16800.0,29.3217,29.3863,29.3217,29.3863,16800.0
2013-08-07 12:30:00,36.36,36.44,36.32,36.43,16800.0,29.3621,29.4267,29.3298,29.4186,16800.0
2013-08-07 13:00:00,36.43,36.6,36.42,36.58,16000.0,29.4186,29.5559,29.4105,29.5397,16000.0
2013-08-07 13:30:00,36.57,36.57,36.45,36.48,11100.0,29.5316,29.5316,29.4347,29.459,11100.0
2013-08-07 14:00:00,36.49,36.55,36.47,36.47,14700.0,29.467,29.5155,29.4509,29.4509,14700.0
2013-08-07 14:30:00,36.5,36.69,36.49,36.68,23700.0,29.4751,29.6285,29.467,29.6205,23700.0
2013-08-07 15:00:00,36.67,36.81,36.67,36.77,32900.0,29.6124,29.7255,29.6124,29.6931,32900.0
2013-08-07 15:30:00,36.75,36.93,36.69,36.75,68500.0,29.677,29.8224,29.6285,29.677,68500.0
2013-08-08 09:30:00,37.05,37.12,36.77,37.04,33200.0,29.9193,29.9758,29.6931,29.9112,33200.0
2013-08-08 10:00:00,37.04,37.05,36.87,36.96,20600.0,29.9112,29.9193,29.7739,29.8466,20600.0
2013-08-08 10:30:00,36.94,37.0,36.78,36.96,15300.0,29.8304,29.8789,29.7012,29.8466,15300.0
2013-08-08 11:00:00,36.99,37.05,36.8,37.01,17000.0,29.8708,29.9193,29.7174,29.887,17000.0
2013-08-08 11:30:00,37.04,37.1,36.8,36.96,12600.0,29.9112,29.9596,29.7174,29.8466,12600.0
2013-08-08 12:00:00,36.97,37.1,36.95,37.0,12500.0,29.8547,29.9596,29.8385,29.8789,12500.0
2013-08-08 12:30:00,36.99,37.02,36.81,36.83,10200.0,29.8708,29.895,29.7255,29.7416,10200.0
2013-08-08 13:00:00,36.84,36.92,36.63,36.68,16200.0,29.7497,29.8143,29.5801,29.6205,16200.0
2013-08-08 13:30:00,36.67,36.67,36.56,36.59,9000.0,29.6124,29.6124,29.5236,29.5478,9000.0
2013-08-08 14:00:00,36.58,36.71,36.57,36.69,14800.0,29.5397,29.6447,29.5316,29.6285,14800.0
2013-08-08 14:30:00,36.73,36.76,36.45,36.65,22200.0,29.6608,29.6851,29.4347,29.5962,22200.0
2013-08-08 15:00:00,36.65,36.71,36.61,36.67,13800.0,29.5962,29.6447,29.5639,29.6124,13800.0
2013-08-08 15:30:00,36.66,36.67,36.39,36.42,49800.0,29.6043,29.6124,29.3863,29.4105,49800.0
2013-08-09 09:30:00,36.33,36.93,36.13,36.86,21600.0,29.3378,29.8224,29.1763,29.7658,21600.0
2013-08-09 10:00:00,36.88,36.88,36.23,36.3,31400.0,29.782,29.782,29.2571,29.3136,31400.0
2013-08-09 10:30:00,36.3,36.34,36.16,36.2,31400.0,29.3136,29.3459,29.2006,29.2329,31400.0
2013-08-09 11:00:00,36.18,36.18,35.89,35.95,18100.0,29.2167,29.2167,28.9825,29.031,18100.0
2013-08-09 11:30:00,35.99,36.28,35.99,36.28,7300.0,29.0633,29.2975,29.0633,29.2975,7300.0
2013-08-09 12:00:00,36.29,36.44,36.25,36.4,7700.0,29.3055,29.4267,29.2732,29.3944,7700.0
2013-08-09 12:30:00,36.45,36.53,36.39,36.39,7200.0,29.4347,29.4993,29.3863,29.3863,7200.0
2013-08-09 13:00:00,36.39,36.4,36.29,36.33,6400.0,29.3863,29.3944,29.3055,29.3378,6400.0
2013-08-09 13:30:00,36.34,36.36,36.3,36.32,5900.0,29.3459,29.3621,29.3136,29.3298,5900.0
2013-08-09 14:00:00,36.3,36.37,36.19,36.21,16900.0,29.3136,29.3701,29.2248,29.2409,16900.0
2013-08-09 14:30:00,36.21,36.26,36.08,36.23,9600.0,29.2409,29.2813,29.1359,29.2571,9600.0
2013-08-09 15:00:00,36.25,36.29,36.19,36.21,16400.0,29.2732,29.3055,29.2248,29.2409,16400.0
2013-08-09 15:30:00,36.2,36.2,36.06,36.11,56800.0,29.2329,29.2329,29.1198,29.1602,56800.0
2013-08-12 09:30:00,36.01,36.63,35.9,36.57,38900.0,29.0794,29.5801,28.9906,29.5316,38900.0
2013-08-12 10:00:00,36.56,36.72,36.35,36.45,19800.0,29.5236,29.6528,29.354,29.4347,19800.0
2013-08-12 10:30:00,36.53,36.57,36.43,36.57,21600.0,29.4993,29.5316,29.4186,29.5316,21600.0
2013-08-12 11:00:00,36.57,36.61,36.3,36.36,12900.0,29.5316,29.5639,29.3136,29.3621,12900.0
2013-08-12 11:30:00,36.34,36.53,36.34,36.51,7300.0,29.3459,29.4993,29.3459,29.4832,7300.0
2013-08-12 12:00:00,36.52,36.7,36.51,36.66,9800.0,29.4913,29.6366,29.4832,29.6043,9800.0
2013-08-12 12:30:00,36.66,36.87,36.63,36.66,20400.0,29.6043,29.7739,29.5801,29.6043,20400.0
2013-08-12 13:00:00,36.65,36.77,36.64,36.7,16900.0,29.5962,29.6931,29.5882,29.6366,16900.0
2013-08-12 13:30:00,36.66,36.7,36.45,36.45,7100.0,29.6043,29.6366,29.4347,29.4347,7100.0
2013-08-12 14:00:00,36.45,36.71,36.4,36.71,9000.0,29.4347,29.6447,29.3944,29.6447,9000.0
2013-08-12 14:30:00,36.69,36.85,36.62,36.8,10200.0,29.6285,29.7578,29.572,29.7174,10200.0
2013-08-12 15:00:00,36.77,36.81,36.66,36.8,14300.0,29.6931,29.7255,29.6043,29.7174,14300.0
2013-08-12 15:30:00,36.76,36.87,36.73,36.84,38300.0,29.6851,29.7739,29.6608,29.7497,38300.0
2013-08-13 09:30:00,36.75,37.01,36.6,36.63,9700.0,29.677,29.887,29.5559,29.5801,9700.0
2013-08-13 10:00:00,36.64,36.64,36.41,36.64,13900.0,29.5882,29.5882,29.4024,29.5882,13900.0
2013-08-13 10:30:00,36.65,36.86,36.53,36.61,42700.0,29.5962,29.7658,29.4993,29.5639,42700.0
2013-08-13 11:00:00,36.66,36.69,36.56,36.59,10800.0,29.6043,29.6285,29.5236,29.5478,10800.0
2013-08-13 11:30:00,36.58,36.83,36.56,36.69,25100.0,29.5397,29.7416,29.5236,29.6285,25100.0
2013-08-13 12:00:00,36.7,36.99,36.63,36.98,10500.0,29.6366,29.8708,29.5801,29.8627,10500.0
2013-08-13 12:30:00,36.97,36.97,36.78,36.91,9000.0,29.8547,29.8547,29.7012,29.8062,9000.0
2013-08-13 13:00:00,36.9,37.0,36.85,36.96,14100.0,29.7981,29.8789,29.7578,29.8466,14100.0
2013-08-13 13:30:00,36.96,36.98,36.79,36.81,6100.0,29.8466,29.8627,29.7093,29.7255,6100.0
2013-08-13 14:00:00,36.83,36.84,36.76,36.83,4300.0,29.7416,29.7497,29.6851,29.7416,4300.0
2013-08-13 14:30:00,36.84,36.88,36.79,36.85,7500.0,29.7497,29.782,29.7093,29.7578,7500.0
2013-08-13 15:00:00,36.87,36.88,36.8,36.83,14000.0,29.7739,29.782,29.7174,29.7416,14000.0
2013-08-13 15:30:00,36.83,36.89,36.76,36.86,31700.0,29.7416,29.7901,29.6851,29.7658,31700.0
2013-08-14 09:30:00,36.78,36.88,36.63,36.64,15900.0,29.7012,29.782,29.5801,29.5882,15900.0
2013-08-14 10:00:00,36.66,36.74,36.35,36.63,24200.0,29.6043,29.6689,29.354,29.5801,24200.0
2013-08-14 10:30:00,36.63,36.69,36.32,36.49,26000.0,29.5801,29.6285,29.3298,29.467,26000.0
2013-08-14 11:00:00,36.47,36.47,36.38,36.45,17500.0,29.4509,29.4509,29.3782,29.4347,17500.0
2013-08-14 11:30:00,36.47,36.55,36.46,36.49,6500.0,29.4509,29.5155,29.4428,29.467,6500.0
2013-08-14 12:00:00,36.56,36.72,36.54,36.67,7400.0,29.5236,29.6528,29.5074,29.6124,7400.0
2013-08-14 12:30:00,36.7,36.72,36.61,36.61,3900.0,29.6366,29.6528,29.5639,29.5639,3900.0
2013-08-14 13:00:00,36.6,36.62,36.42,36.42,8900.0,29.5559,29.572,29.4105,29.4105,8900.0
2013-08-14 13:30:00,36.4,36.56,36.35,36.45,14600.0,29.3944,29.5236,29.354,29.4347,14600.0
2013-08-14 14:00:00,36.45,36.52,36.28,36.28,14200.0,29.4347,29.4913,29.2975,29.2975,14200.0
2013-08-14 14:30:00,36.29,36.31,36.18,36.27,11300.0,29.3055,29.3217,29.2167,29.2894,11300.0
2013-08-14 15:00:00,36.24,36.36,36.19,36.35,16300.0,29.2652,29.3621,29.2248,29.354,16300.0
2013-08-14 15:30:00,36.34,36.36,36.23,36.27,35300.0,29.3459,29.3621,29.2571,29.2894,35300.0
2013-08-15 09:30:00,35.83,36.29,35.7,36.01,28700.0,28.9341,29.3055,28.8291,29.0794,28700.0
2013-08-15 10:00:00,36.07,36.27,36.04,36.15,13800.0,29.1279,29.2894,29.1036,29.1925,13800.0
2013-08-15 10:30:00,36.17,36.49,36.15,36.16,27900.0,29.2086,29.467,29.1925,29.2006,27900.0
2013-08-15 11:00:00,36.23,36.39,36.15,36.18,15200.0,29.2571,29.3863,29.1925,29.2167,15200.0
2013-08-15 11:30:00,36.15,36.19,36.06,36.13,15200.0,29.1925,29.2248,29.1198,29.1763,15200.0
2013-08-15 12:00:00,36.09,36.2,36.05,36.13,12300.0,29.144,29.2329,29.1117,29.1763,12300.0
2013-08-15 12:30:00,36.18,36.18,36.08,36.16,7000.0,29.2167,29.2167,29.1359,29.2006,7000.0
2013-08-15 13:00:00,36.16,36.16,36.05,36.07,19200.0,29.2006,29.2006,29.1117,29.1279,19200.0
2013-08-15 13:30:00,36.08,36.2,36.08,36.18,15400.0,29.1359,29.2329,29.1359,29.2167,15400.0
2013-08-15 14:00:00,36.22,36.24,36.0,36.14,11100.0,29.249,29.2652,29.0713,29.1844,11100.0
2013-08-15 14:30:00,36.11,36.16,36.08,36.1,4200.0,29.1602,29.2006,29.1359,29.1521,4200.0
2013-08-15 15:00:00,36.1,36.11,35.98,36.0,19700.0,29.1521,29.1602,29.0552,29.0713,19700.0
2013-08-15 15:30:00,36.01,36.01,35.84,35.84,51600.0,29.0794,29.0794,28.9421,28.9421,51600.0
2013-08-16 09:30:00,35.76,36.14,35.65,35.96,40500.0,28.8775,29.1844,28.7887,29.039,40500.0
2013-08-16 10:00:00,35.96,36.27,35.78,35.89,23200.0,29.039,29.2894,28.8937,28.9825,23200.0
2013-08-16 10:30:00,35.87,36.11,35.8,35.8,28900.0,28.9664,29.1602,28.9098,28.9098,28900.0
2013-08-16 11:00:00,35.79,36.06,35.66,35.93,33100.0,28.9018,29.1198,28.7968,29.0148,33100.0
2013-08-16 11:30:00,35.91,35.94,35.79,35.8,11900.0,28.9987,29.0229,28.9018,28.9098,11900.0
2013-08-16 12:00:00,35.79,35.8,35.6,35.61,17100.0,28.9018,28.9098,28.7483,28.7564,17100.0
2013-08-16 12:30:00,35.62,35.65,35.55,35.55,14500.0,28.7645,28.7887,28.708,28.708,14500.0
2013-08-16 13:00:00,35.56,35.57,35.31,35.36,30300.0,28.716,28.7241,28.5141,28.5545,30300.0
2013-08-16 13:30:00,35.34,35.4,35.12,35.4,29700.0,28.5384,28.5868,28.3607,28.5868,29700.0
2013-08-16 14:00:00,35.39,35.43,35.15,35.15,19500.0,28.5787,28.611,28.3849,28.3849,19500.0
2013-08-16 14:30:00,35.15,35.23,35.02,35.23,21900.0,28.3849,28.4495,28.28,28.4495,21900.0
2013-08-16 15:00:00,35.23,35.49,35.23,35.48,35900.0,28.4495,28.6595,28.4495,28.6514,35900.0
2013-08-16 15:30:00,35.48,35.61,35.47,35.53,80900.0,28.6514,28.7564,28.6434,28.6918,80900.0
2013-08-19 09:30:00,35.66,35.97,35.61,35.78,13300.0,28.7968,29.0471,28.7564,28.8937,13300.0
2013-08-19 10:00:00,35.86,36.04,35.68,35.89,26700.0,28.9583,29.1036,28.8129,28.9825,26700.0
2013-08-19 10:30:00,35.89,35.92,35.75,35.83,7900.0,28.9825,29.0067,28.8695,28.9341,7900.0
2013-08-19 11:00:00,35.84,35.95,35.76,35.95,20800.0,28.9421,29.031,28.8775,29.031,20800.0
2013-08-19 11:30:00,35.97,36.09,35.97,36.05,11900.0,29.0471,29.144,29.0471,29.1117,11900.0
2013-08-19 12:00:00,36.05,36.07,35.99,36.05,7300.0,29.1117,29.1279,29.0633,29.1117,7300.0
2013-08-19 12:30:00,36.03,36.14,36.0,36.04,11000.0,29.0956,29.1844,29.0713,29.1036,11000.0
2013-08-19 13:00:00,36.0,36.1,35.92,35.92,7900.0,29.0713,29.1521,29.0067,29.0067,7900.0
2013-08-19 13:30:00,35.93,36.02,35.83,36.01,20400.0,29.0148,29.0875,28.9341,29.0794,20400.0
2013-08-19 14:00:00,36.04,36.04,35.71,35.75,20200.0,29.1036,29.1036,28.8372,28.8695,20200.0
2013-08-19 14:30:00,35.74,35.8,35.66,35.79,6200.0,28.8614,28.9098,28.7968,28.9018,6200.0
2013-08-19 15:00:00,35.78,35.82,35.63,35.77,18800.0,28.8937,28.926,28.7726,28.8856,18800.0
2013-08-19 15:30:00,35.75,35.79,35.55,35.57,29700.0,28.8695,28.9018,28.708,28.7241,29700.0
2013-08-20 09:30:00,35.68,35.68,35.36,35.45,17700.0,28.8129,28.8129,28.5545,28.6272,17700.0
2013-08-20 10:00:00,35.42,35.81,35.41,35.74,21200.0,28.603,28.9179,28.5949,28.8614,21200.0
2013-08-20 10:30:00,35.75,35.95,35.74,35.95,9900.0,28.8695,29.031,28.8614,29.031,9900.0
2013-08-20 11:00:00,35.93,35.97,35.76,35.79,9700.0,29.0148,29.0471,28.8775,28.9018,9700.0
2013-08-20 11:30:00,35.82,36.15,35.8,35.94,26500.0,28.926,29.1925,28.9098,29.0229,26500.0
2013-08-20 12:00:00,35.93,36.15,35.93,36.15,8100.0,29.0148,29.1925,29.0148,29.1925,8100.0
2013-08-20 12:30:00,36.15,36.17,35.99,35.99,11500.0,29.1925,29.2086,29.0633,29.0633,11500.0
2013-08-20 13:00:00,36.0,36.09,35.92,35.93,6400.0,29.0713,29.144,29.0067,29.0148,6400.0
2013-08-20 13:30:00,35.91,35.92,35.77,35.78,6700.0,28.9987,29.0067,28.8856,28.8937,6700.0
2013-08-20 14:00:00,35.8,35.84,35.76,35.84,6400.0,28.9098,28.9421,28.8775,28.9421,6400.0
2013-08-20 14:30:00,35.86,35.86,35.73,35.73,5400.0,28.9583,28.9583,28.8533,28.8533,5400.0
2013-08-20 15:00:00,35.73,35.79,35.71,35.75,12000.0,28.8533,28.9018,28.8372,28.8695,12000.0
2013-08-20 15:30:00,35.73,35.79,35.68,35.69,31400.0,28.8533,28.9018,28.8129,28.821,31400.0
2013-08-21 09:30:00,35.66,35.97,35.66,35.7,8900.0,28.7968,29.0471,28.7968,28.8291,8900.0
2013-08-21 10:00:00,35.7,36.07,35.6,35.6,32000.0,28.8291,29.1279,28.7483,28.7483,32000.0
2013-08-21 10:30:00,35.69,35.88,35.66,35.73,8200.0,28.821,28.9744,28.7968,28.8533,8200.0
2013-08-21 11:00:00,35.72,35.77,35.55,35.66,14200.0,28.8452,28.8856,28.708,28.7968,14200.0
2013-08-21 11:30:00,35.66,35.77,35.49,35.5,16000.0,28.7968,28.8856,28.6595,28.6676,16000.0
2013-08-21 12:00:00,35.56,35.68,35.52,35.68,3900.0,28.716,28.8129,28.6837,28.8129,3900.0
2013-08-21 12:30:00,35.67,35.87,35.66,35.83,4500.0,28.8049,28.9664,28.7968,28.9341,4500.0
2013-08-21 13:00:00,35.86,35.98,35.82,35.82,5300.0,28.9583,29.0552,28.926,28.926,5300.0
2013-08-21 13:30:00,35.88,36.01,35.83,35.83,6700.0,28.9744,29.0794,28.9341,28.9341,6700.0
2013-08-21 14:00:00,35.85,35.85,35.47,35.77,7000.0,28.9502,28.9502,28.6434,28.8856,7000.0
2013-08-21 14:30:00,35.77,36.14,35.77,35.97,20100.0,28.8856,29.1844,28.8856,29.0471,20100.0
2013-08-21 15:00:00,36.0,36.0,35.81,35.83,12400.0,29.0713,29.0713,28.9179,28.9341,12400.0
2013-08-21 15:30:00,35.87,35.87,35.47,35.48,33600.0,28.9664,28.9664,28.6434,28.6514,33600.0
2013-08-22 09:30:00,35.57,36.03,35.57,35.77,8000.0,28.7241,29.0956,28.7241,28.8856,8000.0
2013-08-22 10:00:00,35.82,36.17,35.77,36.16,27400.0,28.926,29.2086,28.8856,29.2006,27400.0
2013-08-22 10:30:00,36.18,36.29,35.95,36.01,21700.0,29.2167,29.3055,29.031,29.0794,21700.0
2013-08-22 11:00:00,36.05,36.29,36.02,36.17,35000.0,29.1117,29.3055,29.0875,29.2086,35000.0
2013-08-22 11:30:00,36.13,36.2,36.0,36.03,28200.0,29.1763,29.2329,29.0713,29.0956,28200.0
2013-08-22 12:00:00,36.04,37.48,35.97,36.16,88700.0,29.1036,30.2665,29.0471,29.2006,88700.0
2013-08-22 12:30:00,36.16,36.16,36.16,36.16,0.0,29.2006,29.2006,29.2006,29.2006,0.0
2013-08-22 13:00:00,36.16,36.16,36.16,36.16,0.0,29.2006,29.2006,29.2006,29.2006,0.0
2013-08-22 13:30:00,36.16,36.16,36.16,36.16,0.0,29.2006,29.2006,29.2006,29.2006,0.0
2013-08-22 14:00:00,36.16,36.16,36.16,36.16,200.0,29.2006,29.2006,29.2006,29.2006,200.0
2013-08-22 14:30:00,36.16,36.16,36.16,36.16,0.0,29.2006,29.2006,29.2006,29.2006,0.0
2013-08-22 15:00:00,37.0,37.4,36.2,36.27,25000.0,29.8789,30.2019,29.2329,29.2894,25000.0
2013-08-22 15:30:00,36.34,36.74,36.28,36.48,75500.0,29.3459,29.6689,29.2975,29.459,75500.0
2013-08-23 09:30:00,37.0,37.33,36.75,36.93,34900.0,29.8789,30.1454,29.677,29.8224,34900.0
2013-08-23 10:00:00,36.96,37.2,36.86,37.12,20600.0,29.8466,30.0404,29.7658,29.9758,20600.0
2013-08-23 10:30:00,37.14,37.28,37.07,37.28,12700.0,29.9919,30.105,29.9354,30.105,12700.0
2013-08-23 11:00:00,37.26,37.28,37.1,37.14,7200.0,30.0888,30.105,29.9596,29.9919,7200.0
2013-08-23 11:30:00,37.1,37.25,37.07,37.18,9300.0,29.9596,30.0808,29.9354,30.0242,9300.0
2013-08-23 12:00:00,37.16,37.21,37.06,37.09,8300.0,30.0081,30.0485,29.9273,29.9516,8300.0
2013-08-23 12:30:00,37.1,37.12,37.02,37.02,4800.0,29.9596,29.9758,29.895,29.895,4800.0
2013-08-23 13:00:00,37.02,37.11,37.0,37.09,4600.0,29.895,29.9677,29.8789,29.9516,4600.0
2013-08-23 13:30:00,37.07,37.08,36.75,36.83,24700.0,29.9354,29.9435,29.677,29.7416,24700.0
2013-08-23 14:00:00,36.83,36.94,36.71,36.82,49800.0,29.7416,29.8304,29.6447,29.7335,49800.0
2013-08-23 14:30:00,36.81,37.02,36.81,37.01,21400.0,29.7255,29.895,29.7255,29.887,21400.0
2013-08-23 15:00:00,36.99,36.99,36.82,36.96,13200.0,29.8708,29.8708,29.7335,29.8466,13200.0
2013-08-23 15:30:00,36.95,37.0,36.88,36.88,51700.0,29.8385,29.8789,29.782,29.782,51700.0
2013-08-26 09:30:00,37.01,37.11,36.71,36.99,20100.0,29.887,29.9677,29.6447,29.8708,20100.0
2013-08-26 10:00:00,37.02,37.18,36.75,37.04,43000.0,29.895,30.0242,29.677,29.9112,43000.0
2013-08-26 10:30:00,37.04,37.3,37.04,37.3,26600.0,29.9112,30.1211,29.9112,30.1211,26600.0
2013-08-26 11:00:00,37.31,37.36,37.28,37.36,13900.0,30.1292,30.1696,30.105,30.1696,13900.0
2013-08-26 11:30:00,37.36,37.43,37.3,37.3,9000.0,30.1696,30.2261,30.1211,30.1211,9000.0
2013-08-26 12:00:00,37.29,37.31,37.17,37.17,6100.0,30.1131,30.1292,30.0162,30.0162,6100.0
2013-08-26 12:30:00,37.2,37.33,37.2,37.27,9900.0,30.0404,30.1454,30.0404,30.0969,9900.0
2013-08-26 13:00:00,37.25,37.27,37.14,37.25,16100.0,30.0808,30.0969,29.9919,30.0808,16100.0
2013-08-26 13:30:00,37.23,37.24,37.18,37.18,6400.0,30.0646,30.0727,30.0242,30.0242,6400.0
2013-08-26 14:00:00,37.16,37.16,37.04,37.04,10100.0,30.0081,30.0081,29.9112,29.9112,10100.0
2013-08-26 14:30:00,37.02,37.09,36.99,37.06,17600.0,29.895,29.9516,29.8708,29.9273,17600.0
2013-08-26 15:00:00,37.08,37.16,36.51,36.64,60300.0,29.9435,30.0081,29.4832,29.5882,60300.0
2013-08-26 15:30:00,36.66,36.76,36.61,36.71,41200.0,29.6043,29.6851,29.5639,29.6447,41200.0
2013-08-27 09:30:00,36.26,36.52,36.23,36.34,11600.0,29.2813,29.4913,29.2571,29.3459,11600.0
2013-08-27 10:00:00,36.31,36.49,36.2,36.32,45700.0,29.3217,29.467,29.2329,29.3298,45700.0
2013-08-27 10:30:00,36.32,36.49,36.22,36.49,11900.0,29.3298,29.467,29.249,29.467,11900.0
2013-08-27 11:00:00,36.56,36.58,36.2,36.24,14100.0,29.5236,29.5397,29.2329,29.2652,14100.0
2013-08-27 11:30:00,36.24,36.3,36.06,36.14,18000.0,29.2652,29.3136,29.1198,29.1844,18000.0
2013-08-27 12:00:00,36.21,36.22,36.14,36.21,5100.0,29.2409,29.249,29.1844,29.2409,5100.0
2013-08-27 12:30:00,36.21,36.29,36.11,36.12,13400.0,29.2409,29.3055,29.1602,29.1682,13400.0
2013-08-27 13:00:00,36.1,36.24,36.03,36.05,10700.0,29.1521,29.2652,29.0956,29.1117,10700.0
2013-08-27 13:30:00,36.04,36.3,36.04,36.08,15600.0,29.1036,29.3136,29.1036,29.1359,15600.0
2013-08-27 14:00:00,36.07,36.12,35.76,35.9,16800.0,29.1279,29.1682,28.8775,28.9906,16800.0
2013-08-27 14:30:00,35.92,36.06,35.88,35.91,11900.0,29.0067,29.1198,28.9744,28.9987,11900.0
2013-08-27 15:00:00,35.9,36.0,35.77,35.85,29300.0,28.9906,29.0713,28.8856,28.9502,29300.0
2013-08-27 15:30:00,35.82,35.82,35.56,35.57,61700.0,28.926,28.926,28.716,28.7241,61700.0
2013-08-28 09:30:00,35.56,36.3,35.5,36.19,28100.0,28.716,29.3136,28.6676,29.2248,28100.0
2013-08-28 10:00:00,36.12,36.35,35.95,36.31,11400.0,29.1682,29.354,29.031,29.3217,11400.0
2013-08-28 10:30:00,36.23,36.47,36.2,36.34,7300.0,29.2571,29.4509,29.2329,29.3459,7300.0
2013-08-28 11:00:00,36.31,36.33,36.1,36.19,19200.0,29.3217,29.3378,29.1521,29.2248,19200.0
2013-08-28 11:30:00,36.15,36.23,36.08,36.23,14300.0,29.1925,29.2571,29.1359,29.2571,14300.0
2013-08-28 12:00:00,36.23,36.31,36.13,36.26,13500.0,29.2571,29.3217,29.1763,29.2813,13500.0
2013-08-28 12:30:00,36.28,36.43,36.28,36.4,16400.0,29.2975,29.4186,29.2975,29.3944,16400.0
2013-08-28 13:00:00,36.41,36.41,36.3,36.38,50500.0,29.4024,29.4024,29.3136,29.3782,50500.0
2013-08-28 13:30:00,36.39,36.42,36.34,36.4,4400.0,29.3863,29.4105,29.3459,29.3944,4400.0
2013-08-28 14:00:00,36.43,36.43,36.2,36.22,14300.0,29.4186,29.4186,29.2329,29.249,14300.0
2013-08-28 14:30:00,36.21,36.27,36.19,36.19,14600.0,29.2409,29.2894,29.2248,29.2248,14600.0
2013-08-28 15:00:00,36.22,36.3,36.13,36.13,12200.0,29.249,29.3136,29.1763,29.1763,12200.0
2013-08-28 15:30:00,36.14,36.23,36.02,36.06,32500.0,29.1844,29.2571,29.0875,29.1198,32500.0
2013-08-29 09:30:00,36.06,36.55,36.06,36.21,6400.0,29.1198,29.5155,29.1198,29.2409,6400.0
2013-08-29 10:00:00,36.24,36.61,36.17,36.57,16700.0,29.2652,29.5639,29.2086,29.5316,16700.0
2013-08-29 10:30:00,36.58,36.67,36.56,36.58,6700.0,29.5397,29.6124,29.5236,29.5397,6700.0
2013-08-29 11:00:00,36.62,36.69,36.54,36.54,23300.0,29.572,29.6285,29.5074,29.5074,23300.0
2013-08-29 11:30:00,36.49,36.75,36.47,36.71,39900.0,29.467,29.677,29.4509,29.6447,39900.0
2013-08-29 12:00:00,36.66,36.72,36.6,36.64,9800.0,29.6043,29.6528,29.5559,29.5882,9800.0
2013-08-29 12:30:00,36.7,36.7,36.59,36.63,4700.0,29.6366,29.6366,29.5478,29.5801,4700.0
2013-08-29 13:00:00,36.66,36.73,36.51,36.54,4000.0,29.6043,29.6608,29.4832,29.5074,4000.0
2013-08-29 13:30:00,36.52,36.63,36.45,36.56,7800.0,29.4913,29.5801,29.4347,29.5236,7800.0
2013-08-29 14:00:00,36.57,36.63,36.54,36.6,4000.0,29.5316,29.5801,29.5074,29.5559,4000.0
2013-08-29 14:30:00,36.56,36.67,36.56,36.65,4300.0,29.5236,29.6124,29.5236,29.5962,4300.0
2013-08-29 15:00:00,36.68,36.75,36.59,36.65,16300.0,29.6205,29.677,29.5478,29.5962,16300.0
2013-08-29 15:30:00,36.65,36.81,36.59,36.78,93400.0,29.5962,29.7255,29.5478,29.7012,93400.0
2013-08-30 09:30:00,36.75,36.99,36.46,36.53,6700.0,29.677,29.8708,29.4428,29.4993,6700.0
2013-08-30 10:00:00,36.49,36.49,36.28,36.31,8100.0,29.467,29.467,29.2975,29.3217,8100.0
2013-08-30 10:30:00,36.27,36.38,36.1,36.12,15700.0,29.2894,29.3782,29.1521,29.1682,15700.0
2013-08-30 11:00:00,36.12,36.24,36.07,36.08,9600.0,29.1682,29.2652,29.1279,29.1359,9600.0
2013-08-30 11:30:00,36.1,36.19,35.9,35.93,10900.0,29.1521,29.2248,28.9906,29.0148,10900.0
2013-08-30 12:00:00,35.99,36.05,35.93,35.95,4100.0,29.0633,29.1117,29.0148,29.031,4100.0
2013-08-30 12:30:00,35.97,35.97,35.74,35.9,6500.0,29.0471,29.0471,28.8614,28.9906,6500.0
2013-08-30 13:00:00,35.9,36.02,35.57,35.93,26100.0,28.9906,29.0875,28.7241,29.0148,26100.0
2013-08-30 13:30:00,35.91,35.96,35.83,35.85,5300.0,28.9987,29.039,28.9341,28.9502,5300.0
2013-08-30 14:00:00,35.8,35.83,35.71,35.82,7900.0,28.9098,28.9341,28.8372,28.926,7900.0
2013-08-30 14:30:00,35.81,35.86,35.72,35.84,8400.0,28.9179,28.9583,28.8452,28.9421,8400.0
2013-08-30 15:00:00,35.8,35.81,35.68,35.69,29600.0,28.9098,28.9179,28.8129,28.821,29600.0
2013-08-30 15:30:00,35.7,35.73,35.45,35.54,39700.0,28.8291,28.8533,28.6272,28.6999,39700.0
2013-09-03 09:30:00,36.06,37.19,36.06,36.69,39900.0,29.1198,30.0323,29.1198,29.6285,39900.0
2013-09-03 10:00:00,36.67,36.68,35.82,36.07,23200.0,29.6124,29.6205,28.926,29.1279,23200.0
2013-09-03 10:30:00,36.08,36.65,36.08,36.55,21800.0,29.1359,29.5962,29.1359,29.5155,21800.0
2013-09-03 11:00:00,36.48,36.54,36.03,36.1,26600.0,29.459,29.5074,29.0956,29.1521,26600.0
2013-09-03 11:30:00,36.07,36.24,35.88,35.95,19800.0,29.1279,29.2652,28.9744,29.031,19800.0
2013-09-03 12:00:00,35.92,36.27,35.84,36.21,30700.0,29.0067,29.2894,28.9421,29.2409,30700.0
2013-09-03 12:30:00,36.24,36.25,35.82,35.85,38800.0,29.2652,29.2732,28.926,28.9502,38800.0
2013-09-03 13:00:00,35.86,35.92,35.72,35.92,22900.0,28.9583,29.0067,28.8452,29.0067,22900.0
2013-09-03 13:30:00,35.94,35.94,35.5,35.54,22500.0,29.0229,29.0229,28.6676,28.6999,22500.0
2013-09-03 14:00:00,35.55,35.77,35.44,35.53,26500.0,28.708,28.8856,28.6191,28.6918,26500.0
2013-09-03 14:30:00,35.5,35.83,35.5,35.83,36100.0,28.6676,28.9341,28.6676,28.9341,36100.0
2013-09-03 15:00:00,35.85,35.99,35.74,35.78,27400.0,28.9502,29.0633,28.8614,28.8937,27400.0
2013-09-03 15:30:00,35.79,35.95,35.71,35.82,82700.0,28.9018,29.031,28.8372,28.926,82700.0
2013-09-04 09:30:00,35.81,36.37,35.81,36.37,10900.0,28.9179,29.3701,28.9179,29.3701,10900.0
2013-09-04 10:00:00,36.35,36.72,36.35,36.7,11500.0,29.354,29.6528,29.354,29.6366,11500.0
2013-09-04 10:30:00,36.67,36.86,36.56,36.72,14200.0,29.6124,29.7658,29.5236,29.6528,14200.0
2013-09-04 11:00:00,36.74,36.95,36.73,36.77,14800.0,29.6689,29.8385,29.6608,29.6931,14800.0
2013-09-04 11:30:00,36.8,37.01,36.8,36.9,24000.0,29.7174,29.887,29.7174,29.7981,24000.0
2013-09-04 12:00:00,36.92,36.92,36.7,36.83,14800.0,29.8143,29.8143,29.6366,29.7416,14800.0
2013-09-04 12:30:00,36.83,36.89,36.76,36.85,14500.0,29.7416,29.7901,29.6851,29.7578,14500.0
2013-09-04 13:00:00,36.85,37.11,36.84,37.11,26700.0,29.7578,29.9677,29.7497,29.9677,26700.0
2013-09-04 13:30:00,37.11,37.11,36.98,37.1,23700.0,29.9677,29.9677,29.8627,29.9596,23700.0
2013-09-04 14:00:00,37.09,37.25,37.06,37.23,15000.0,29.9516,30.0808,29.9273,30.0646,15000.0
2013-09-04 14:30:00,37.22,37.36,37.14,37.36,15300.0,30.0565,30.1696,29.9919,30.1696,15300.0
2013-09-04 15:00:00,37.32,37.34,37.21,37.21,24900.0,30.1373,30.1534,30.0485,30.0485,24900.0
2013-09-04 15:30:00,37.21,37.28,37.12,37.21,72800.0,30.0485,30.105,29.9758,30.0485,72800.0
2013-09-05 09:30:00,38.4,38.95,37.79,37.91,87500.0,31.0094,31.4536,30.5168,30.6137,87500.0
2013-09-05 10:00:00,37.94,38.35,37.85,38.23,23000.0,30.638,30.9691,30.5653,30.8722,23000.0
2013-09-05 10:30:00,38.18,38.31,38.0,38.22,26400.0,30.8318,30.9368,30.6864,30.8641,26400.0
2013-09-05 11:00:00,38.15,38.2,38.0,38.07,15300.0,30.8076,30.8479,30.6864,30.7429,15300.0
2013-09-05 11:30:00,38.07,38.21,37.85,37.86,6900.0,30.7429,30.856,30.5653,30.5734,6900.0
2013-09-05 12:00:00,37.81,37.95,37.81,37.94,8100.0,30.533,30.646,30.533,30.638,8100.0
2013-09-05 12:30:00,37.94,37.94,37.81,37.85,11100.0,30.638,30.638,30.533,30.5653,11100.0
2013-09-05 13:00:00,37.84,37.87,37.76,37.87,12700.0,30.5572,30.5814,30.4926,30.5814,12700.0
2013-09-05 13:30:00,37.82,37.9,37.76,37.85,35300.0,30.5411,30.6057,30.4926,30.5653,35300.0
2013-09-05 14:00:00,37.85,38.13,37.81,38.13,31300.0,30.5653,30.7914,30.533,30.7914,31300.0
2013-09-05 14:30:00,38.11,38.14,37.95,37.99,26500.0,30.7752,30.7995,30.646,30.6783,26500.0
2013-09-05 15:00:00,38.04,38.04,37.85,37.93,15700.0,30.7187,30.7187,30.5653,30.6299,15700.0
2013-09-05 15:30:00,37.93,37.94,37.8,37.84,37500.0,30.6299,30.638,30.5249,30.5572,37500.0
2013-09-06 09:30:00,37.95,38.1,37.33,37.45,22700.0,30.646,30.7672,30.1454,30.2423,22700.0
2013-09-06 10:00:00,37.47,37.48,36.98,37.3,16300.0,30.2584,30.2665,29.8627,30.1211,16300.0
2013-09-06 10:30:00,37.37,37.75,37.34,37.75,6900.0,30.1777,30.4845,30.1534,30.4845,6900.0
2013-09-06 11:00:00,37.74,37.85,37.63,37.63,10800.0,30.4765,30.5653,30.3876,30.3876,10800.0
2013-09-06 11:30:00,37.65,37.67,37.51,37.56,6900.0,30.4038,30.4199,30.2907,30.3311,6900.0
2013-09-06 12:00:00,37.56,37.61,37.4,37.4,5700.0,30.3311,30.3715,30.2019,30.2019,5700.0
2013-09-06 12:30:00,37.4,37.5,37.34,37.39,25300.0,30.2019,30.2827,30.1534,30.1938,25300.0
2013-09-06 13:00:00,37.39,37.48,37.39,37.48,11900.0,30.1938,30.2665,30.1938,30.2665,11900.0
2013-09-06 13:30:00,37.46,37.6,37.43,37.6,8200.0,30.2504,30.3634,30.2261,30.3634,8200.0
2013-09-06 14:00:00,37.62,37.64,37.49,37.56,11700.0,30.3796,30.3957,30.2746,30.3311,11700.0
2013-09-06 14:30:00,37.53,37.68,37.53,37.58,9600.0,30.3069,30.428,30.3069,30.3473,9600.0
2013-09-06 15:00:00,37.58,37.61,37.43,37.53,11500.0,30.3473,30.3715,30.2261,30.3069,11500.0
2013-09-06 15:30:00,37.52,37.53,37.3,37.33,29800.0,30.2988,30.3069,30.1211,30.1454,29800.0
2013-09-09 09:30:00,37.39,37.74,37.07,37.54,7300.0,30.1938,30.4765,29.9354,30.315,7300.0
2013-09-09 10:00:00,37.62,37.66,37.42,37.55,7300.0,30.3796,30.4119,30.218,30.323,7300.0
2013-09-09 10:30:00,37.51,37.57,37.47,37.53,4200.0,30.2907,30.3392,30.2584,30.3069,4200.0
2013-09-09 11:00:00,37.56,37.65,37.51,37.55,6900.0,30.3311,30.4038,30.2907,30.323,6900.0
2013-09-09 11:30:00,37.57,37.59,37.35,37.35,4300.0,30.3392,30.3553,30.1615,30.1615,4300.0
2013-09-09 12:00:00,37.42,37.62,37.41,37.48,8700.0,30.218,30.3796,30.21,30.2665,8700.0
2013-09-09 12:30:00,37.46,37.58,37.29,37.34,14700.0,30.2504,30.3473,30.1131,30.1534,14700.0
2013-09-09 13:00:00,37.34,37.39,37.29,37.31,8800.0,30.1534,30.1938,30.1131,30.1292,8800.0
2013-09-09 13:30:00,37.31,37.62,37.29,37.57,7600.0,30.1292,30.3796,30.1131,30.3392,7600.0
2013-09-09 14:00:00,37.57,37.71,37.57,37.6,10500.0,30.3392,30.4522,30.3392,30.3634,10500.0
2013-09-09 14:30:00,37.59,37.6,37.32,37.34,22000.0,30.3553,30.3634,30.1373,30.1534,22000.0
2013-09-09 15:00:00,37.34,37.38,37.26,37.33,19100.0,30.1534,30.1857,30.0888,30.1454,19100.0
2013-09-09 15:30:00,37.33,37.42,37.33,37.36,36900.0,30.1454,30.218,30.1454,30.1696,36900.0
2013-09-10 09:30:00,37.54,37.67,37.36,37.36,20000.0,30.315,30.4199,30.1696,30.1696,20000.0
2013-09-10 10:00:00,37.35,37.45,37.28,37.45,7700.0,30.1615,30.2423,30.105,30.2423,7700.0
2013-09-10 10:30:00,37.48,37.5,37.34,37.42,8900.0,30.2665,30.2827,30.1534,30.218,8900.0
2013-09-10 11:00:00,37.39,37.48,37.36,37.36,16100.0,30.1938,30.2665,30.1696,30.1696,16100.0
2013-09-10 11:30:00,37.35,37.4,37.33,37.4,4500.0,30.1615,30.2019,30.1454,30.2019,4500.0
2013-09-10 12:00:00,37.4,37.45,37.35,37.43,6800.0,30.2019,30.2423,30.1615,30.2261,6800.0
2013-09-10 12:30:00,37.45,37.45,37.3,37.34,10800.0,30.2423,30.2423,30.1211,30.1534,10800.0
2013-09-10 13:00:00,37.38,37.45,37.25,37.4,12100.0,30.1857,30.2423,30.0808,30.2019,12100.0
2013-09-10 13:30:00,37.4,37.44,37.32,37.38,8000.0,30.2019,30.2342,30.1373,30.1857,8000.0
2013-09-10 14:00:00,37.37,37.45,37.3,37.38,11700.0,30.1777,30.2423,30.1211,30.1857,11700.0
2013-09-10 14:30:00,37.36,37.4,37.27,37.4,16200.0,30.1696,30.2019,30.0969,30.2019,16200.0
2013-09-10 15:00:00,37.4,37.4,37.35,37.4,17300.0,30.2019,30.2019,30.1615,30.2019,17300.0
2013-09-10 15:30:00,37.4,37.48,37.3,37.4,50800.0,30.2019,30.2665,30.1211,30.2019,50800.0
2013-09-11 09:30:00,37.21,37.43,36.93,36.97,9700.0,30.0485,30.2261,29.8224,29.8547,9700.0
2013-09-11 10:00:00,36.92,37.5,36.74,37.17,38700.0,29.8143,30.2827,29.6689,30.0162,38700.0
2013-09-11 10:30:00,37.29,37.31,37.08,37.09,10300.0,30.1131,30.1292,29.9435,29.9516,10300.0
2013-09-11 11:00:00,37.15,37.39,37.15,37.3,6800.0,30.0,30.1938,30.0,30.1211,6800.0
2013-09-11 11:30:00,37.34,37.57,37.3,37.37,7700.0,30.1534,30.3392,30.1211,30.1777,7700.0
2013-09-11 12:00:00,37.37,37.44,37.33,37.4,6900.0,30.1777,30.2342,30.1454,30.2019,6900.0
2013-09-11 12:30:00,37.4,37.42,37.33,37.42,7600.0,30.2019,30.218,30.1454,30.218,7600.0
2013-09-11 13:00:00,37.4,37.42,37.37,37.4,2200.0,30.2019,30.218,30.1777,30.2019,2200.0
2013-09-11 13:30:00,37.4,37.47,37.27,37.3,8500.0,30.2019,30.2584,30.0969,30.1211,8500.0
2013-09-11 14:00:00,37.25,37.27,37.14,37.2,4000.0,30.0808,30.0969,29.9919,30.0404,4000.0
2013-09-11 14:30:00,37.18,37.21,37.12,37.13,5200.0,30.0242,30.0485,29.9758,29.9839,5200.0
2013-09-11 15:00:00,37.16,37.23,37.1,37.16,7200.0,30.0081,30.0646,29.9596,30.0081,7200.0
2013-09-11 15:30:00,37.18,37.26,37.13,37.26,21700.0,30.0242,30.0888,29.9839,30.0888,21700.0
2013-09-12 09:30:00,37.27,37.4,36.98,37.34,16800.0,30.0969,30.2019,29.8627,30.1534,16800.0
2013-09-12 10:00:00,37.35,37.44,37.19,37.4,18400.0,30.1615,30.2342,30.0323,30.2019,18400.0
2013-09-12 10:30:00,37.42,37.42,37.16,37.2,6000.0,30.218,30.218,30.0081,30.0404,6000.0
2013-09-12 11:00:00,37.16,37.25,36.9,36.97,22700.0,30.0081,30.0808,29.7981,29.8547,22700.0
2013-09-12 11:30:00,36.97,37.05,36.7,37.03,10600.0,29.8547,29.9193,29.6366,29.9031,10600.0
2013-09-12 12:00:00,37.01,37.07,36.85,36.89,4900.0,29.887,29.9354,29.7578,29.7901,4900.0
2013-09-12 12:30:00,36.92,37.14,36.92,37.1,5200.0,29.8143,29.9919,29.8143,29.9596,5200.0
2013-09-12 13:00:00,37.1,37.25,37.1,37.25,3600.0,29.9596,30.0808,29.9596,30.0808,3600.0
2013-09-12 13:30:00,37.26,37.28,37.18,37.25,2900.0,30.0888,30.105,30.0242,30.0808,2900.0
2013-09-12 14:00:00,37.24,37.33,37.22,37.28,7100.0,30.0727,30.1454,30.0565,30.105,7100.0
2013-09-12 14:30:00,37.3,37.3,37.11,37.24,8700.0,30.1211,30.1211,29.9677,30.0727,8700.0
2013-09-12 15:00:00,37.26,37.26,37.0,37.01,14200.0,30.0888,30.0888,29.8789,29.887,14200.0
2013-09-12 15:30:00,37.05,37.13,36.91,36.97,36400.0,29.9193,29.9839,29.8062,29.8547,36400.0
2013-09-13 09:30:00,37.21,37.27,36.81,37.2,21900.0,30.0485,30.0969,29.7255,30.0404,21900.0
2013-09-13 10:00:00,37.22,37.34,36.91,37.13,13700.0,30.0565,30.1534,29.8062,29.9839,13700.0
2013-09-13 10:30:00,37.12,37.31,37.04,37.24,10400.0,29.9758,30.1292,29.9112,30.0727,10400.0
2013-09-13 11:00:00,37.24,37.57,37.19,37.47,12600.0,30.0727,30.3392,30.0323,30.2584,12600.0
2013-09-13 11:30:00,37.47,37.48,37.35,37.38,12100.0,30.2584,30.2665,30.1615,30.1857,12100.0
2013-09-13 12:00:00,37.34,37.4,37.28,37.36,5900.0,30.1534,30.2019,30.105,30.1696,5900.0
2013-09-13 12:30:00,37.41,37.41,37.3,37.34,8700.0,30.21,30.21,30.1211,30.1534,8700.0
2013-09-13 13:00:00,37.31,37.35,37.29,37.3,6000.0,30.1292,30.1615,30.1131,30.1211,6000.0
2013-09-13 13:30:00,37.3,37.34,37.26,37.33,3800.0,30.1211,30.1534,30.0888,30.1454,3800.0
2013-09-13 14:00:00,37.37,37.41,37.35,37.41,11600.0,30.1777,30.21,30.1615,30.21,11600.0
2013-09-13 14:30:00,37.39,37.52,37.35,37.35,36700.0,30.1938,30.2988,30.1615,30.1615,36700.0
2013-09-13 15:00:00,37.36,37.41,37.34,37.39,10800.0,30.1696,30.21,30.1534,30.1938,10800.0
2013-09-13 15:30:00,37.39,37.41,37.36,37.4,37600.0,30.1938,30.21,30.1696,30.2019,37600.0
2013-09-16 09:30:00,38.0,38.0,37.12,37.29,22100.0,30.6864,30.6864,29.9758,30.1131,22100.0
2013-09-16 10:00:00,37.37,37.54,37.09,37.5,12000.0,30.1777,30.315,29.9516,30.2827,12000.0
2013-09-16 10:30:00,37.49,37.52,37.1,37.1,10800.0,30.2746,30.2988,29.9596,29.9596,10800.0
2013-09-16 11:00:00,37.09,37.13,37.02,37.08,10300.0,29.9516,29.9839,29.895,29.9435,10300.0
2013-09-16 11:30:00,37.08,37.18,37.07,37.13,9300.0,29.9435,30.0242,29.9354,29.9839,9300.0
2013-09-16 12:00:00,37.12,37.13,37.03,37.08,8600.0,29.9758,29.9839,29.9031,29.9435,8600.0
2013-09-16 12:30:00,37.05,37.09,37.0,37.02,9300.0,29.9193,29.9516,29.8789,29.895,9300.0
2013-09-16 13:00:00,37.01,37.05,36.94,36.99,4100.0,29.887,29.9193,29.8304,29.8708,4100.0
2013-09-16 13:30:00,37.02,37.02,36.78,36.94,10400.0,29.895,29.895,29.7012,29.8304,10400.0
2013-09-16 14:00:00,36.95,37.11,36.93,37.11,9300.0,29.8385,29.9677,29.8224,29.9677,9300.0
2013-09-16 14:30:00,37.1,37.11,36.98,37.05,8500.0,29.9596,29.9677,29.8627,29.9193,8500.0
2013-09-16 15:00:00,37.05,37.12,36.98,37.0,23600.0,29.9193,29.9758,29.8627,29.8789,23600.0
2013-09-16 15:30:00,36.98,37.01,36.89,36.95,38100.0,29.8627,29.887,29.7901,29.8385,38100.0
2013-09-17 09:30:00,37.05,37.2,36.53,37.18,11200.0,29.9193,30.0404,29.4993,30.0242,11200.0
2013-09-17 10:00:00,37.17,37.42,37.17,37.41,14700.0,30.0162,30.218,30.0162,30.21,14700.0
2013-09-17 10:30:00,37.39,37.4,37.24,37.25,8600.0,30.1938,30.2019,30.0727,30.0808,8600.0
2013-09-17 11:00:00,37.29,37.49,37.28,37.38,5300.0,30.1131,30.2746,30.105,30.1857,5300.0
2013-09-17 11:30:00,37.39,37.49,37.34,37.38,2800.0,30.1938,30.2746,30.1534,30.1857,2800.0
2013-09-17 12:00:00,37.38,37.41,37.34,37.36,12000.0,30.1857,30.21,30.1534,30.1696,12000.0
2013-09-17 12:30:00,37.35,37.39,37.21,37.28,8600.0,30.1615,30.1938,30.0485,30.105,8600.0
2013-09-17 13:00:00,37.25,37.31,37.23,37.25,4500.0,30.0808,30.1292,30.0646,30.0808,4500.0
2013-09-17 13:30:00,37.28,37.32,37.24,37.25,7800.0,30.105,30.1373,30.0727,30.0808,7800.0
2013-09-17 14:00:00,37.25,37.33,37.23,37.3,10200.0,30.0808,30.1454,30.0646,30.1211,10200.0
2013-09-17 14:30:00,37.28,37.3,37.16,37.23,12800.0,30.105,30.1211,30.0081,30.0646,12800.0
2013-09-17 15:00:00,37.23,37.27,37.19,37.23,14300.0,30.0646,30.0969,30.0323,30.0646,14300.0
2013-09-17 15:30:00,37.23,37.28,37.17,37.21,46600.0,30.0646,30.105,30.0162,30.0485,46600.0
2013-09-18 09:30:00,37.21,37.47,37.21,37.25,16800.0,30.0485,30.2584,30.0485,30.0808,16800.0
2013-09-18 10:00:00,37.3,37.39,37.27,37.34,18100.0,30.1211,30.1938,30.0969,30.1534,18100.0
2013-09-18 10:30:00,37.26,37.28,36.93,36.99,26800.0,30.0888,30.105,29.8224,29.8708,26800.0
2013-09-18 11:00:00,36.99,37.1,36.95,37.09,4700.0,29.8708,29.9596,29.8385,29.9516,4700.0
2013-09-18 11:30:00,37.1,37.1,36.98,36.98,2900.0,29.9596,29.9596,29.8627,29.8627,2900.0
2013-09-18 12:00:00,36.98,36.98,36.8,36.82,10500.0,29.8627,29.8627,29.7174,29.7335,10500.0
2013-09-18 12:30:00,36.82,37.08,36.82,37.08,8400.0,29.7335,29.9435,29.7335,29.9435,8400.0
2013-09-18 13:00:00,37.1,37.16,37.05,37.07,11100.0,29.9596,30.0081,29.9193,29.9354,11100.0
2013-09-18 13:30:00,37.07,37.15,37.02,37.11,5300.0,29.9354,30.0,29.895,29.9677,5300.0
2013-09-18 14:00:00,37.13,37.25,37.13,37.16,71600.0,29.9839,30.0808,29.9839,30.0081,71600.0
2013-09-18 14:30:00,37.16,37.25,37.08,37.21,27500.0,30.0081,30.0808,29.9435,30.0485,27500.0
2013-09-18 15:00:00,37.23,37.25,37.02,37.15,18600.0,30.0646,30.0808,29.895,30.0,18600.0
2013-09-18 15:30:00,37.19,37.28,37.08,37.23,23500.0,30.0323,30.105,29.9435,30.0646,23500.0
2013-09-19 09:30:00,37.36,37.37,37.07,37.21,20600.0,30.1696,30.1777,29.9354,30.0485,20600.0
2013-09-19 10:00:00,37.2,37.39,37.15,37.15,14200.0,30.0404,30.1938,30.0,30.0,14200.0
2013-09-19 10:30:00,37.14,37.25,37.03,37.14,4300.0,29.9919,30.0808,29.9031,29.9919,4300.0
2013-09-19 11:00:00,37.14,37.22,36.99,37.1,5700.0,29.9919,30.0565,29.8708,29.9596,5700.0
2013-09-19 11:30:00,37.1,37.1,36.92,36.97,5400.0,29.9596,29.9596,29.8143,29.8547,5400.0
2013-09-19 12:00:00,36.98,37.2,36.98,37.18,6000.0,29.8627,30.0404,29.8627,30.0242,6000.0
2013-09-19 12:30:00,37.17,37.18,37.1,37.14,5700.0,30.0162,30.0242,29.9596,29.9919,5700.0
2013-09-19 13:00:00,37.15,37.19,37.11,37.11,4100.0,30.0,30.0323,29.9677,29.9677,4100.0
2013-09-19 13:30:00,37.15,37.19,37.11,37.19,5500.0,30.0,30.0323,29.9677,30.0323,5500.0
2013-09-19 14:00:00,37.2,37.34,37.2,37.29,9700.0,30.0404,30.1534,30.0404,30.1131,9700.0
2013-09-19 14:30:00,37.29,37.34,37.25,37.3,9600.0,30.1131,30.1534,30.0808,30.1211,9600.0
2013-09-19 15:00:00,37.33,37.4,37.27,37.3,20600.0,30.1454,30.2019,30.0969,30.1211,20600.0
2013-09-19 15:30:00,37.28,37.31,37.22,37.25,39500.0,30.105,30.1292,30.0565,30.0808,39500.0
2013-09-20 09:30:00,37.43,37.54,37.3,37.39,108600.0,30.2261,30.315,30.1211,30.1938,108600.0
2013-09-20 10:00:00,37.45,37.45,37.11,37.26,6200.0,30.2423,30.2423,29.9677,30.0888,6200.0
2013-09-20 10:30:00,37.24,37.3,37.12,37.23,29500.0,30.0727,30.1211,29.9758,30.0646,29500.0
2013-09-20 11:00:00,37.27,37.31,37.18,37.31,10300.0,30.0969,30.1292,30.0242,30.1292,10300.0
2013-09-20 11:30:00,37.31,37.44,37.31,37.41,5200.0,30.1292,30.2342,30.1292,30.21,5200.0
2013-09-20 12:00:00,37.41,37.47,37.37,37.47,7300.0,30.21,30.2584,30.1777,30.2584,7300.0
2013-09-20 12:30:00,37.47,37.5,37.38,37.49,15200.0,30.2584,30.2827,30.1857,30.2746,15200.0
2013-09-20 13:00:00,37.52,37.64,37.51,37.64,4500.0,30.2988,30.3957,30.2907,30.3957,4500.0
2013-09-20 13:30:00,37.63,37.72,37.58,37.63,8200.0,30.3876,30.4603,30.3473,30.3876,8200.0
2013-09-20 14:00:00,37.62,37.79,37.62,37.72,11600.0,30.3796,30.5168,30.3796,30.4603,11600.0
2013-09-20 14:30:00,37.68,37.71,37.55,37.62,9400.0,30.428,30.4522,30.323,30.3796,9400.0
2013-09-20 15:00:00,37.62,37.62,37.03,37.07,59600.0,30.3796,30.3796,29.9031,29.9354,59600.0
2013-09-20 15:30:00,37.1,37.22,36.68,36.72,96000.0,29.9596,30.0565,29.6205,29.6528,96000.0
2013-09-23 09:30:00,36.75,37.34,36.75,37.33,27500.0,29.677,30.1534,29.677,30.1454,27500.0
2013-09-23 10:00:00,37.31,37.61,37.26,37.27,24400.0,30.1292,30.3715,30.0888,30.0969,24400.0
2013-09-23 10:30:00,37.32,37.52,37.27,37.42,21800.0,30.1373,30.2988,30.0969,30.218,21800.0
2013-09-23 11:00:00,37.43,37.51,37.38,37.51,31800.0,30.2261,30.2907,30.1857,30.2907,31800.0
2013-09-23 11:30:00,37.53,37.79,37.53,37.73,9800.0,30.3069,30.5168,30.3069,30.4684,9800.0
2013-09-23 12:00:00,37.76,37.97,37.74,37.88,12500.0,30.4926,30.6622,30.4765,30.5895,12500.0
2013-09-23 12:30:00,37.84,38.33,37.79,38.01,40300.0,30.5572,30.9529,30.5168,30.6945,40300.0
2013-09-23 13:00:00,38.02,38.19,37.94,38.12,10500.0,30.7026,30.8399,30.638,30.7833,10500.0
2013-09-23 13:30:00,38.13,38.27,38.1,38.27,10400.0,30.7914,30.9045,30.7672,30.9045,10400.0
2013-09-23 14:00:00,38.31,38.6,38.27,38.35,20500.0,30.9368,31.1709,30.9045,30.9691,20500.0
2013-09-23 14:30:00,38.39,38.55,38.38,38.41,14800.0,31.0014,31.1306,30.9933,31.0175,14800.0
2013-09-23 15:00:00,38.41,38.41,38.19,38.26,23700.0,31.0175,31.0175,30.8399,30.8964,23700.0
2013-09-23 15:30:00,38.25,38.27,38.11,38.12,59000.0,30.8883,30.9045,30.7752,30.7833,59000.0
2013-09-24 09:30:00,38.34,38.34,37.54,37.54,25700.0,30.961,30.961,30.315,30.315,25700.0
2013-09-24 10:00:00,37.6,37.97,37.6,37.97,12300.0,30.3634,30.6622,30.3634,30.6622,12300.0
2013-09-24 10:30:00,37.97,38.21,37.93,37.98,14100.0,30.6622,30.856,30.6299,30.6703,14100.0
2013-09-24 11:00:00,37.98,38.27,37.95,38.05,12200.0,30.6703,30.9045,30.646,30.7268,12200.0
2013-09-24 11:30:00,38.11,38.18,38.03,38.17,5900.0,30.7752,30.8318,30.7106,30.8237,5900.0
2013-09-24 12:00:00,38.18,38.18,38.02,38.14,6200.0,30.8318,30.8318,30.7026,30.7995,6200.0
2013-09-24 12:30:00,38.16,38.32,38.15,38.2,14900.0,30.8156,30.9448,30.8076,30.8479,14900.0
2013-09-24 13:00:00,38.21,38.43,38.09,38.43,22400.0,30.856,31.0337,30.7591,31.0337,22400.0
2013-09-24 13:30:00,38.41,38.47,38.4,38.42,8500.0,31.0175,31.066,31.0094,31.0256,8500.0
2013-09-24 14:00:00,38.38,38.47,38.27,38.27,12800.0,30.9933,31.066,30.9045,30.9045,12800.0
2013-09-24 14:30:00,38.29,38.3,38.15,38.15,9300.0,30.9206,30.9287,30.8076,30.8076,9300.0
2013-09-24 15:00:00,38.18,38.25,38.12,38.13,13500.0,30.8318,30.8883,30.7833,30.7914,13500.0
2013-09-24 15:30:00,38.15,38.15,37.9,38.0,49700.0,30.8076,30.8076,30.6057,30.6864,49700.0
2013-09-25 09:30:00,38.04,38.36,37.83,38.23,14600.0,30.7187,30.9771,30.5491,30.8722,14600.0
2013-09-25 10:00:00,38.22,38.4,38.05,38.13,9700.0,30.8641,31.0094,30.7268,30.7914,9700.0
2013-09-25 10:30:00,38.17,38.3,37.91,38.2,8700.0,30.8237,30.9287,30.6137,30.8479,8700.0
2013-09-25 11:00:00,38.14,38.45,38.04,38.35,10000.0,30.7995,31.0498,30.7187,30.9691,10000.0
2013-09-25 11:30:00,38.43,38.44,38.29,38.44,21400.0,31.0337,31.0417,30.9206,31.0417,21400.0
2013-09-25 12:00:00,38.46,38.46,38.28,38.29,4900.0,31.0579,31.0579,30.9125,30.9206,4900.0
2013-09-25 12:30:00,38.35,38.35,38.13,38.21,7900.0,30.9691,30.9691,30.7914,30.856,7900.0
2013-09-25 13:00:00,38.23,38.33,38.04,38.04,3900.0,30.8722,30.9529,30.7187,30.7187,3900.0
2013-09-25 13:30:00,38.02,38.05,37.83,37.93,12300.0,30.7026,30.7268,30.5491,30.6299,12300.0
2013-09-25 14:00:00,37.98,38.04,37.92,37.94,4200.0,30.6703,30.7187,30.6218,30.638,4200.0
2013-09-25 14:30:00,37.93,37.98,37.7,37.72,22500.0,30.6299,30.6703,30.4442,30.4603,22500.0
2013-09-25 15:00:00,37.72,37.83,37.71,37.74,15000.0,30.4603,30.5491,30.4522,30.4765,15000.0
2013-09-25 15:30:00,37.76,37.85,37.59,37.6,57500.0,30.4926,30.5653,30.3553,30.3634,57500.0
2013-09-26 09:30:00,38.11,38.37,37.96,38.16,16000.0,30.7752,30.9852,30.6541,30.8156,16000.0
2013-09-26 10:00:00,38.17,38.38,37.98,37.98,7200.0,30.8237,30.9933,30.6703,30.6703,7200.0
2013-09-26 10:30:00,37.98,38.13,37.98,38.01,19000.0,30.6703,30.7914,30.6703,30.6945,19000.0
2013-09-26 11:00:00,38.0,38.0,37.8,37.9,13400.0,30.6864,30.6864,30.5249,30.6057,13400.0
2013-09-26 11:30:00,37.97,37.97,37.83,37.92,27300.0,30.6622,30.6622,30.5491,30.6218,27300.0
2013-09-26 12:00:00,37.94,38.06,37.93,38.05,2300.0,30.638,30.7349,30.6299,30.7268,2300.0
2013-09-26 12:30:00,38.14,38.18,38.02,38.02,5500.0,30.7995,30.8318,30.7026,30.7026,5500.0
2013-09-26 13:00:00,38.05,38.15,38.05,38.15,4000.0,30.7268,30.8076,30.7268,30.8076,4000.0
2013-09-26 13:30:00,38.15,38.17,37.84,37.98,7700.0,30.8076,30.8237,30.5572,30.6703,7700.0
2013-09-26 14:00:00,37.92,38.02,37.83,37.93,5700.0,30.6218,30.7026,30.5491,30.6299,5700.0
2013-09-26 14:30:00,37.9,37.9,37.69,37.71,3500.0,30.6057,30.6057,30.4361,30.4522,3500.0
2013-09-26 15:00:00,37.75,37.76,37.65,37.74,11100.0,30.4845,30.4926,30.4038,30.4765,11100.0
2013-09-26 15:30:00,37.71,37.94,37.69,37.94,27400.0,30.4522,30.638,30.4361,30.638,27400.0
2013-09-27 09:30:00,37.7,37.84,37.39,37.55,16300.0,30.4442,30.5572,30.1938,30.323,16300.0
2013-09-27 10:00:00,37.54,37.73,37.53,37.73,32100.0,30.315,30.4684,30.3069,30.4684,32100.0
2013-09-27 10:30:00,37.85,37.93,37.8,37.8,3200.0,30.5653,30.6299,30.5249,30.5249,3200.0
2013-09-27 11:00:00,37.84,37.87,37.7,37.84,7200.0,30.5572,30.5814,30.4442,30.5572,7200.0
2013-09-27 11:30:00,37.84,37.96,37.65,37.69,4600.0,30.5572,30.6541,30.4038,30.4361,4600.0
2013-09-27 12:00:00,37.6,37.72,37.57,37.68,1900.0,30.3634,30.4603,30.3392,30.428,1900.0
2013-09-27 12:30:00,37.73,37.79,37.64,37.66,4200.0,30.4684,30.5168,30.3957,30.4119,4200.0
2013-09-27 13:00:00,37.63,37.63,37.53,37.54,2700.0,30.3876,30.3876,30.3069,30.315,2700.0
2013-09-27 13:30:00,37.53,37.57,37.37,37.37,4300.0,30.3069,30.3392,30.1777,30.1777,4300.0
2013-09-27 14:00:00,37.37,37.44,37.11,37.17,13000.0,30.1777,30.2342,29.9677,30.0162,13000.0
2013-09-27 14:30:00,37.18,37.33,37.12,37.31,12400.0,30.0242,30.1454,29.9758,30.1292,12400.0
2013-09-27 15:00:00,37.32,37.34,37.18,37.23,9900.0,30.1373,30.1534,30.0242,30.0646,9900.0
2013-09-27 15:30:00,37.27,37.38,37.2,37.21,43000.0,30.0969,30.1857,30.0404,30.0485,43000.0
2013-09-30 09:30:00,36.86,37.49,36.79,37.2,35100.0,29.7658,30.2746,29.7093,30.0404,35100.0
2013-09-30 10:00:00,37.2,37.34,37.06,37.34,8600.0,30.0404,30.1534,29.9273,30.1534,8600.0
2013-09-30 10:30:00,37.38,37.51,37.28,37.42,6900.0,30.1857,30.2907,30.105,30.218,6900.0
2013-09-30 11:00:00,37.4,37.44,37.12,37.2,13900.0,30.2019,30.2342,29.9758,30.0404,13900.0
2013-09-30 11:30:00,37.22,37.3,37.2,37.24,28200.0,30.0565,30.1211,30.0404,30.0727,28200.0
2013-09-30 12:00:00,37.3,37.3,36.94,37.04,14400.0,30.1211,30.1211,29.8304,29.9112,14400.0
2013-09-30 12:30:00,37.07,37.2,37.03,37.19,6700.0,29.9354,30.0404,29.9031,30.0323,6700.0
2013-09-30 13:00:00,37.2,37.29,37.11,37.24,11200.0,30.0404,30.1131,29.9677,30.0727,11200.0
2013-09-30 13:30:00,37.22,37.36,37.18,37.21,6900.0,30.0565,30.1696,30.0242,30.0485,6900.0
2013-09-30 14:00:00,37.29,37.48,37.25,37.41,8500.0,30.1131,30.2665,30.0808,30.21,8500.0
2013-09-30 14:30:00,37.36,37.62,37.36,37.5,20700.0,30.1696,30.3796,30.1696,30.2827,20700.0
2013-09-30 15:00:00,37.5,37.52,37.28,37.37,10700.0,30.2827,30.2988,30.105,30.1777,10700.0
2013-09-30 15:30:00,37.36,37.46,37.2,37.33,54400.0,30.1696,30.2504,30.0404,30.1454,54400.0
2013-10-01 09:30:00,37.43,38.0,37.29,37.96,21700.0,30.2261,30.6864,30.1131,30.6541,21700.0
2013-10-01 10:00:00,38.03,38.32,37.67,38.09,43700.0,30.7106,30.9448,30.4199,30.7591,43700.0
2013-10-01 10:30:00,38.17,38.3,38.06,38.07,41600.0,30.8237,30.9287,30.7349,30.7429,41600.0
2013-10-01 11:00:00,38.09,38.14,37.92,37.94,17500.0,30.7591,30.7995,30.6218,30.638,17500.0
2013-10-01 11:30:00,37.94,38.15,37.87,38.06,12900.0,30.638,30.8076,30.5814,30.7349,12900.0
2013-10-01 12:00:00,38.11,38.18,37.81,37.95,18500.0,30.7752,30.8318,30.533,30.646,18500.0
2013-10-01 12:30:00,37.96,37.96,37.41,37.41,17800.0,30.6541,30.6541,30.21,30.21,17800.0
2013-10-01 13:00:00,37.46,37.58,37.34,37.37,12700.0,30.2504,30.3473,30.1534,30.1777,12700.0
2013-10-01 13:30:00,37.41,37.61,37.2,37.55,16400.0,30.21,30.3715,30.0404,30.323,16400.0
2013-10-01 14:00:00,37.56,37.56,37.33,37.42,8400.0,30.3311,30.3311,30.1454,30.218,8400.0
2013-10-01 14:30:00,37.41,37.46,37.24,37.42,8200.0,30.21,30.2504,30.0727,30.218,8200.0
2013-10-01 15:00:00,37.41,37.54,37.35,37.46,13500.0,30.21,30.315,30.1615,30.2504,13500.0
2013-10-01 15:30:00,37.52,37.8,37.51,37.7,70200.0,30.2988,30.5249,30.2907,30.4442,70200.0
2013-10-02 09:30:00,37.43,37.72,37.28,37.29,9400.0,30.2261,30.4603,30.105,30.1131,9400.0
2013-10-02 10:00:00,37.28,37.51,36.92,37.4,20500.0,30.105,30.2907,29.8143,30.2019,20500.0
2013-10-02 10:30:00,37.4,37.68,37.38,37.48,13400.0,30.2019,30.428,30.1857,30.2665,13400.0
2013-10-02 11:00:00,37.48,37.48,37.26,37.41,26900.0,30.2665,30.2665,30.0888,30.21,26900.0
2013-10-02 11:30:00,37.39,37.63,37.35,37.58,6400.0,30.1938,30.3876,30.1615,30.3473,6400.0
2013-10-02 12:00:00,37.56,37.87,37.56,37.77,24300.0,30.3311,30.5814,30.3311,30.5007,24300.0
2013-10-02 12:30:00,37.8,38.2,37.73,38.2,26200.0,30.5249,30.8479,30.4684,30.8479,26200.0
2013-10-02 13:00:00,38.19,38.19,38.02,38.09,8300.0,30.8399,30.8399,30.7026,30.7591,8300.0
2013-10-02 13:30:00,38.09,38.21,38.09,38.15,9800.0,30.7591,30.856,30.7591,30.8076,9800.0
2013-10-02 14:00:00,38.12,38.12,37.91,37.99,11100.0,30.7833,30.7833,30.6137,30.6783,11100.0
2013-10-02 14:30:00,38.02,38.09,38.01,38.04,24300.0,30.7026,30.7591,30.6945,30.7187,24300.0
2013-10-02 15:00:00,38.03,38.1,38.0,38.1,15700.0,30.7106,30.7672,30.6864,30.7672,15700.0
2013-10-02 15:30:00,38.09,38.24,38.03,38.23,63500.0,30.7591,30.8802,30.7106,30.8722,63500.0
2013-10-03 09:30:00,38.13,38.13,37.73,37.84,20000.0,30.7914,30.7914,30.4684,30.5572,20000.0
2013-10-03 10:00:00,37.84,37.84,37.34,37.42,24500.0,30.5572,30.5572,30.1534,30.218,24500.0
2013-10-03 10:30:00,37.43,37.68,37.28,37.33,15300.0,30.2261,30.428,30.105,30.1454,15300.0
2013-10-03 11:00:00,37.33,37.53,37.3,37.3,6300.0,30.1454,30.3069,30.1211,30.1211,6300.0
2013-10-03 11:30:00,37.32,37.38,37.06,37.06,9500.0,30.1373,30.1857,29.9273,29.9273,9500.0
2013-10-03 12:00:00,37.0,37.29,37.0,37.02,31900.0,29.8789,30.1131,29.8789,29.895,31900.0
2013-10-03 12:30:00,37.09,37.2,37.02,37.05,5100.0,29.9516,30.0404,29.895,29.9193,5100.0
2013-10-03 13:00:00,37.05,37.17,37.01,37.17,4800.0,29.9193,30.0162,29.887,30.0162,4800.0
2013-10-03 13:30:00,37.28,37.45,37.22,37.38,12000.0,30.105,30.2423,30.0565,30.1857,12000.0
2013-10-03 14:00:00,37.36,37.36,36.89,37.07,19800.0,30.1696,30.1696,29.7901,29.9354,19800.0
2013-10-03 14:30:00,37.09,37.09,36.86,37.04,31700.0,29.9516,29.9516,29.7658,29.9112,31700.0
2013-10-03 15:00:00,37.03,37.06,36.92,37.0,31100.0,29.9031,29.9273,29.8143,29.8789,31100.0
2013-10-03 15:30:00,37.02,37.13,36.97,37.03,82100.0,29.895,29.9839,29.8547,29.9031,82100.0
2013-10-04 09:30:00,37.06,37.47,37.06,37.18,30000.0,29.9273,30.2584,29.9273,30.0242,30000.0
2013-10-04 10:00:00,37.24,37.41,37.11,37.31,8700.0,30.0727,30.21,29.9677,30.1292,8700.0
2013-10-04 10:30:00,37.35,37.59,37.33,37.53,10600.0,30.1615,30.3553,30.1454,30.3069,10600.0
2013-10-04 11:00:00,37.56,37.57,37.4,37.48,21400.0,30.3311,30.3392,30.2019,30.2665,21400.0
2013-10-04 11:30:00,37.47,38.0,37.46,37.99,30300.0,30.2584,30.6864,30.2504,30.6783,30300.0
2013-10-04 12:00:00,38.0,38.04,37.94,37.98,14700.0,30.6864,30.7187,30.638,30.6703,14700.0
2013-10-04 12:30:00,38.06,38.06,37.9,37.99,3300.0,30.7349,30.7349,30.6057,30.6783,3300.0
2013-10-04 13:00:00,38.04,38.04,37.93,37.93,2000.0,30.7187,30.7187,30.6299,30.6299,2000.0
2013-10-04 13:30:00,37.92,38.05,37.9,38.05,4200.0,30.6218,30.7268,30.6057,30.7268,4200.0
2013-10-04 14:00:00,38.08,38.1,38.02,38.1,4300.0,30.751,30.7672,30.7026,30.7672,4300.0
2013-10-04 14:30:00,38.13,38.18,38.04,38.18,8600.0,30.7914,30.8318,30.7187,30.8318,8600.0
2013-10-04 15:00:00,38.14,38.19,38.09,38.1,5500.0,30.7995,30.8399,30.7591,30.7672,5500.0
2013-10-04 15:30:00,38.09,38.17,37.96,37.97,35700.0,30.7591,30.8237,30.6541,30.6622,35700.0
2013-10-07 09:30:00,37.79,37.9,37.5,37.6,26500.0,30.5988,30.6879,30.364,30.445,26500.0
2013-10-07 10:00:00,37.57,37.74,37.32,37.55,30500.0,30.4207,30.5584,30.2183,30.4045,30500.0
2013-10-07 10:30:00,37.59,37.59,37.2,37.24,10900.0,30.4369,30.4369,30.1211,30.1535,10900.0
2013-10-07 11:00:00,37.26,37.43,37.26,37.4,6500.0,30.1697,30.3074,30.1697,30.2831,6500.0
2013-10-07 11:30:00,37.4,37.62,37.36,37.51,7400.0,30.2831,30.4612,30.2507,30.3721,7400.0
2013-10-07 12:00:00,37.54,37.58,37.43,37.51,11300.0,30.3964,30.4288,30.3074,30.3721,11300.0
2013-10-07 12:30:00,37.51,37.57,37.4,37.42,9200.0,30.3721,30.4207,30.2831,30.2993,9200.0
2013-10-07 13:00:00,37.41,37.58,37.35,37.49,4100.0,30.2912,30.4288,30.2426,30.3559,4100.0
2013-10-07 13:30:00,37.47,37.67,37.47,37.65,17400.0,30.3397,30.5017,30.3397,30.4855,17400.0
2013-10-07 14:00:00,37.7,37.74,37.57,37.65,19700.0,30.526,30.5584,30.4207,30.4855,19700.0
2013-10-07 14:30:00,37.7,37.7,37.55,37.57,18900.0,30.526,30.526,30.4045,30.4207,18900.0
2013-10-07 15:00:00,37.58,37.63,37.46,37.5,26100.0,30.4288,30.4693,30.3316,30.364,26100.0
2013-10-07 15:30:00,37.46,37.51,37.2,37.21,48700.0,30.3316,30.3721,30.1211,30.1292,48700.0
2013-10-08 09:30:00,37.22,37.41,36.74,36.75,42800.0,30.1373,30.2912,29.7487,29.7568,42800.0
2013-10-08 10:00:00,36.8,36.86,36.36,36.73,55900.0,29.7972,29.8458,29.441,29.7406,55900.0
2013-10-08 10:30:00,36.82,36.82,36.27,36.32,10500.0,29.8134,29.8134,29.3681,29.4086,10500.0
2013-10-08 11:00:00,36.27,36.44,35.96,36.1,46400.0,29.3681,29.5057,29.1171,29.2304,46400.0
2013-10-08 11:30:00,36.09,36.18,35.96,36.1,18600.0,29.2223,29.2952,29.1171,29.2304,18600.0
2013-10-08 12:00:00,36.1,36.26,35.95,35.97,20700.0,29.2304,29.36,29.109,29.1252,20700.0
2013-10-08 12:30:00,35.98,36.28,35.81,35.98,16600.0,29.1333,29.3762,28.9956,29.1333,16600.0
2013-10-08 13:00:00,35.92,36.08,35.92,36.08,11500.0,29.0847,29.2142,29.0847,29.2142,11500.0
2013-10-08 13:30:00,36.06,36.1,35.95,36.0,9500.0,29.1981,29.2304,29.109,29.1495,9500.0
2013-10-08 14:00:00,35.99,36.03,35.88,35.98,36800.0,29.1414,29.1738,29.0523,29.1333,36800.0
2013-10-08 14:30:00,35.97,36.06,35.88,36.06,40100.0,29.1252,29.1981,29.0523,29.1981,40100.0
2013-10-08 15:00:00,36.02,36.15,35.94,36.13,41500.0,29.1657,29.2709,29.1009,29.2547,41500.0
2013-10-08 15:30:00,36.13,36.19,35.9,35.94,60300.0,29.2547,29.3033,29.0685,29.1009,60300.0
2013-10-09 09:30:00,36.15,36.35,35.91,36.16,25200.0,29.2709,29.4329,29.0766,29.279,25200.0
2013-10-09 10:00:00,36.14,36.31,35.95,36.15,41500.0,29.2628,29.4005,29.109,29.2709,41500.0
2013-10-09 10:30:00,36.23,36.23,35.74,36.15,57000.0,29.3357,29.3357,28.9389,29.2709,57000.0
2013-10-09 11:00:00,36.14,36.21,35.93,36.14,36900.0,29.2628,29.3195,29.0928,29.2628,36900.0
2013-10-09 11:30:00,36.08,36.35,36.08,36.2,20300.0,29.2142,29.4329,29.2142,29.3114,20300.0
2013-10-09 12:00:00,36.19,36.46,36.06,36.24,20500.0,29.3033,29.5219,29.1981,29.3438,20500.0
2013-10-09 12:30:00,36.24,36.33,36.15,36.23,69000.0,29.3438,29.4167,29.2709,29.3357,69000.0
2013-10-09 13:00:00,36.2,36.26,35.81,36.23,44600.0,29.3114,29.36,28.9956,29.3357,44600.0
2013-10-09 13:30:00,36.22,36.22,36.02,36.14,6800.0,29.3276,29.3276,29.1657,29.2628,6800.0
2013-10-09 14:00:00,36.14,36.14,35.8,35.94,18500.0,29.2628,29.2628,28.9875,29.1009,18500.0
2013-10-09 14:30:00,35.94,36.16,35.94,36.1,13300.0,29.1009,29.279,29.1009,29.2304,13300.0
2013-10-09 15:00:00,36.16,36.16,35.95,36.03,19300.0,29.279,29.279,29.109,29.1738,19300.0
2013-10-09 15:30:00,36.03,36.18,35.71,35.93,88000.0,29.1738,29.2952,28.9147,29.0928,88000.0
2013-10-10 09:30:00,36.51,36.82,36.0,36.53,27500.0,29.5624,29.8134,29.1495,29.5786,27500.0
2013-10-10 10:00:00,36.55,36.92,36.55,36.77,10100.0,29.5948,29.8944,29.5948,29.7729,10100.0
2013-10-10 10:30:00,36.76,36.86,36.6,36.6,14400.0,29.7649,29.8458,29.6353,29.6353,14400.0
2013-10-10 11:00:00,36.6,36.68,36.42,36.57,18200.0,29.6353,29.7001,29.4896,29.611,18200.0
2013-10-10 11:30:00,36.61,36.83,36.58,36.78,29600.0,29.6434,29.8215,29.6191,29.781,29600.0
2013-10-10 12:00:00,36.8,36.86,36.67,36.81,18400.0,29.7972,29.8458,29.692,29.8053,18400.0
2013-10-10 12:30:00,36.81,36.87,36.7,36.7,13900.0,29.8053,29.8539,29.7163,29.7163,13900.0
2013-10-10 13:00:00,36.7,36.77,36.55,36.68,13500.0,29.7163,29.7729,29.5948,29.7001,13500.0
2013-10-10 13:30:00,36.7,36.8,36.6,36.67,20000.0,29.7163,29.7972,29.6353,29.692,20000.0
2013-10-10 14:00:00,36.71,36.71,36.48,36.55,36300.0,29.7244,29.7244,29.5381,29.5948,36300.0
2013-10-10 14:30:00,36.55,36.68,36.52,36.64,21100.0,29.5948,29.7001,29.5705,29.6677,21100.0
2013-10-10 15:00:00,36.67,36.88,36.66,36.86,14600.0,29.692,29.862,29.6839,29.8458,14600.0
2013-10-10 15:30:00,36.88,36.9,36.78,36.88,30200.0,29.862,29.8782,29.781,29.862,30200.0
2013-10-11 09:30:00,36.89,37.02,36.5,37.02,27400.0,29.8701,29.9754,29.5543,29.9754,27400.0
2013-10-11 10:00:00,37.0,37.08,36.76,36.86,16600.0,29.9592,30.024,29.7649,29.8458,16600.0
2013-10-11 10:30:00,36.79,36.83,36.56,36.76,5700.0,29.7891,29.8215,29.6029,29.7649,5700.0
2013-10-11 11:00:00,36.84,36.88,36.69,36.75,8200.0,29.8296,29.862,29.7082,29.7568,8200.0
2013-10-11 11:30:00,36.72,37.11,36.7,37.09,16000.0,29.7325,30.0482,29.7163,30.0321,16000.0
2013-10-11 12:00:00,37.02,37.15,36.99,37.07,9400.0,29.9754,30.0806,29.9511,30.0159,9400.0
2013-10-11 12:30:00,37.05,37.23,37.01,37.22,13300.0,29.9997,30.1454,29.9673,30.1373,13300.0
2013-10-11 13:00:00,37.16,37.42,37.15,37.32,14300.0,30.0887,30.2993,30.0806,30.2183,14300.0
2013-10-11 13:30:00,37.32,37.46,37.26,37.39,6200.0,30.2183,30.3316,30.1697,30.275,6200.0
2013-10-11 14:00:00,37.37,37.46,37.36,37.38,5900.0,30.2588,30.3316,30.2507,30.2669,5900.0
2013-10-11 14:30:00,37.36,37.43,37.33,37.37,6700.0,30.2507,30.3074,30.2264,30.2588,6700.0
2013-10-11 15:00:00,37.35,37.43,37.27,37.43,14900.0,30.2426,30.3074,30.1778,30.3074,14900.0
2013-10-11 15:30:00,37.44,37.52,37.32,37.49,58000.0,30.3155,30.3802,30.2183,30.3559,58000.0
2013-10-14 09:30:00,37.21,37.48,37.08,37.29,18100.0,30.1292,30.3478,30.024,30.194,18100.0
2013-10-14 10:00:00,37.34,37.58,37.34,37.52,5200.0,30.2345,30.4288,30.2345,30.3802,5200.0
2013-10-14 10:30:00,37.54,37.77,37.49,37.74,25500.0,30.3964,30.5827,30.3559,30.5584,25500.0
2013-10-14 11:00:00,37.74,37.98,37.71,37.94,28000.0,30.5584,30.7527,30.5341,30.7203,28000.0
2013-10-14 11:30:00,37.95,37.96,37.67,37.79,42500.0,30.7284,30.7365,30.5017,30.5988,42500.0
2013-10-14 12:00:00,37.73,37.8,37.67,37.71,9100.0,30.5503,30.6069,30.5017,30.5341,9100.0
2013-10-14 12:30:00,37.73,37.9,37.71,37.9,7100.0,30.5503,30.6879,30.5341,30.6879,7100.0
2013-10-14 13:00:00,37.88,38.0,37.81,37.88,15700.0,30.6717,30.7689,30.615,30.6717,15700.0
2013-10-14 13:30:00,37.9,37.98,37.86,37.95,9700.0,30.6879,30.7527,30.6555,30.7284,9700.0
2013-10-14 14:00:00,37.95,38.0,37.87,37.97,14100.0,30.7284,30.7689,30.6636,30.7446,14100.0
2013-10-14 14:30:00,37.96,38.21,37.9,38.03,19800.0,30.7365,30.9389,30.6879,30.7932,19800.0
2013-10-14 15:00:00,38.02,38.09,38.0,38.08,26900.0,30.7851,30.8418,30.7689,30.8337,26900.0
2013-10-14 15:30:00,38.07,38.25,38.07,38.2,67300.0,30.8256,30.9713,30.8256,30.9308,67300.0
2013-10-15 09:30:00,38.11,39.87,38.03,38.51,107200.0,30.858,32.283,30.7932,31.1818,107200.0
2013-10-15 10:00:00,38.42,38.53,37.86,38.17,46100.0,31.109,31.198,30.6555,30.9065,46100.0
2013-10-15 10:30:00,38.07,38.24,37.9,37.94,52900.0,30.8256,30.9632,30.6879,30.7203,52900.0
2013-10-15 11:00:00,37.9,37.97,37.68,37.87,25300.0,30.6879,30.7446,30.5098,30.6636,25300.0
2013-10-15 11:30:00,37.87,37.87,37.38,37.62,47500.0,30.6636,30.6636,30.2669,30.4612,47500.0
2013-10-15 12:00:00,37.62,37.62,37.27,37.3,38700.0,30.4612,30.4612,30.1778,30.2021,38700.0
2013-10-15 12:30:00,37.28,37.34,37.16,37.27,9700.0,30.1859,30.2345,30.0887,30.1778,9700.0
2013-10-15 13:00:00,37.31,37.34,37.17,37.18,9500.0,30.2102,30.2345,30.0968,30.1049,9500.0
2013-10-15 13:30:00,37.17,37.28,37.13,37.28,8600.0,30.0968,30.1859,30.0644,30.1859,8600.0
2013-10-15 14:00:00,37.29,37.3,37.11,37.11,13900.0,30.194,30.2021,30.0482,30.0482,13900.0
2013-10-15 14:30:00,37.14,37.2,37.03,37.2,14500.0,30.0725,30.1211,29.9835,30.1211,14500.0
2013-10-15 15:00:00,37.22,37.29,37.17,37.28,17600.0,30.1373,30.194,30.0968,30.1859,17600.0
2013-10-15 15:30:00,37.26,37.28,37.12,37.19,28100.0,30.1697,30.1859,30.0563,30.113,28100.0
2013-10-16 09:30:00,37.58,37.58,37.07,37.44,16600.0,30.4288,30.4288,30.0159,30.3155,16600.0
2013-10-16 10:00:00,37.41,37.56,37.27,37.5,32700.0,30.2912,30.4126,30.1778,30.364,32700.0
2013-10-16 10:30:00,37.49,37.57,37.41,37.57,11900.0,30.3559,30.4207,30.2912,30.4207,11900.0
2013-10-16 11:00:00,37.56,37.66,37.47,37.47,11200.0,30.4126,30.4936,30.3397,30.3397,11200.0
2013-10-16 11:30:00,37.43,37.54,37.39,37.42,8200.0,30.3074,30.3964,30.275,30.2993,8200.0
2013-10-16 12:00:00,37.45,37.49,37.17,37.32,48100.0,30.3235,30.3559,30.0968,30.2183,48100.0
2013-10-16 12:30:00,37.28,37.31,37.17,37.28,10300.0,30.1859,30.2102,30.0968,30.1859,10300.0
2013-10-16 13:00:00,37.29,37.41,37.29,37.38,12800.0,30.194,30.2912,30.194,30.2669,12800.0
2013-10-16 13:30:00,37.4,37.41,37.36,37.36,11300.0,30.2831,30.2912,30.2507,30.2507,11300.0
2013-10-16 14:00:00,37.37,37.38,37.24,37.27,14600.0,30.2588,30.2669,30.1535,30.1778,14600.0
2013-10-16 14:30:00,37.26,37.33,37.19,37.28,8300.0,30.1697,30.2264,30.113,30.1859,8300.0
2013-10-16 15:00:00,37.29,37.35,37.23,37.26,16000.0,30.194,30.2426,30.1454,30.1697,16000.0
2013-10-16 15:30:00,37.23,37.31,37.23,37.28,38600.0,30.1454,30.2102,30.1454,30.1859,38600.0
2013-10-17 09:30:00,37.16,37.3,36.99,37.08,24200.0,30.0887,30.2021,29.9511,30.024,24200.0
2013-10-17 10:00:00,37.08,37.09,36.8,36.99,21700.0,30.024,30.0321,29.7972,29.9511,21700.0
2013-10-17 10:30:00,37.0,37.1,36.88,37.01,22800.0,29.9592,30.0402,29.862,29.9673,22800.0
2013-10-17 11:00:00,37.05,37.13,36.96,37.03,26700.0,29.9997,30.0644,29.9268,29.9835,26700.0
2013-10-17 11:30:00,37.07,37.13,37.04,37.1,21500.0,30.0159,30.0644,29.9916,30.0402,21500.0
2013-10-17 12:00:00,37.1,37.15,37.01,37.09,12900.0,30.0402,30.0806,29.9673,30.0321,12900.0
2013-10-17 12:30:00,37.08,37.1,36.97,37.01,10200.0,30.024,30.0402,29.9349,29.9673,10200.0
2013-10-17 13:00:00,37.01,37.02,36.78,36.92,32100.0,29.9673,29.9754,29.781,29.8944,32100.0
2013-10-17 13:30:00,36.92,37.01,36.92,36.98,5600.0,29.8944,29.9673,29.8944,29.943,5600.0
2013-10-17 14:00:00,36.93,36.99,36.9,36.98,3500.0,29.9025,29.9511,29.8782,29.943,3500.0
2013-10-17 14:30:00,36.98,37.01,36.9,37.01,7700.0,29.943,29.9673,29.8782,29.9673,7700.0
2013-10-17 15:00:00,36.99,37.0,36.93,36.95,15100.0,29.9511,29.9592,29.9025,29.9187,15100.0
2013-10-17 15:30:00,36.99,37.03,36.93,36.99,47000.0,29.9511,29.9835,29.9025,29.9511,47000.0
2013-10-18 09:30:00,37.53,37.53,37.12,37.2,59400.0,30.3883,30.3883,30.0563,30.1211,59400.0
2013-10-18 10:00:00,37.2,37.26,36.95,37.12,32500.0,30.1211,30.1697,29.9187,30.0563,32500.0
2013-10-18 10:30:00,37.1,37.1,36.75,36.93,32000.0,30.0402,30.0402,29.7568,29.9025,32000.0
2013-10-18 11:00:00,36.93,36.93,36.66,36.72,43700.0,29.9025,29.9025,29.6839,29.7325,43700.0
2013-10-18 11:30:00,36.73,36.79,36.65,36.67,17200.0,29.7406,29.7891,29.6758,29.692,17200.0
2013-10-18 12:00:00,36.67,36.81,36.62,36.66,20200.0,29.692,29.8053,29.6515,29.6839,20200.0
2013-10-18 12:30:00,36.64,36.64,36.54,36.59,23400.0,29.6677,29.6677,29.5867,29.6272,23400.0
2013-10-18 13:00:00,36.64,36.64,36.44,36.45,23900.0,29.6677,29.6677,29.5057,29.5138,23900.0
2013-10-18 13:30:00,36.46,36.49,36.31,36.35,37100.0,29.5219,29.5462,29.4005,29.4329,37100.0
2013-10-18 14:00:00,36.33,36.47,36.22,36.38,44300.0,29.4167,29.53,29.3276,29.4572,44300.0
2013-10-18 14:30:00,36.42,36.65,36.42,36.53,29300.0,29.4896,29.6758,29.4896,29.5786,29300.0
2013-10-18 15:00:00,36.52,36.66,36.5,36.56,28500.0,29.5705,29.6839,29.5543,29.6029,28500.0
2013-10-18 15:30:00,36.55,36.6,36.38,36.42,137500.0,29.5948,29.6353,29.4572,29.4896,137500.0
2013-10-21 09:30:00,36.35,36.86,36.35,36.6,53100.0,29.4329,29.8458,29.4329,29.6353,53100.0
2013-10-21 10:00:00,36.59,36.75,36.52,36.63,73600.0,29.6272,29.7568,29.5705,29.6596,73600.0
2013-10-21 10:30:00,36.6,36.65,36.39,36.41,28200.0,29.6353,29.6758,29.4653,29.4815,28200.0
2013-10-21 11:00:00,36.4,36.69,36.38,36.63,29200.0,29.4734,29.7082,29.4572,29.6596,29200.0
2013-10-21 11:30:00,36.62,36.62,36.38,36.44,11800.0,29.6515,29.6515,29.4572,29.5057,11800.0
2013-10-21 12:00:00,36.44,36.56,36.39,36.51,11600.0,29.5057,29.6029,29.4653,29.5624,11600.0
2013-10-21 12:30:00,36.54,36.66,36.47,36.61,7600.0,29.5867,29.6839,29.53,29.6434,7600.0
2013-10-21 13:00:00,36.64,36.68,36.52,36.57,10000.0,29.6677,29.7001,29.5705,29.611,10000.0
2013-10-21 13:30:00,36.61,36.74,36.53,36.74,12100.0,29.6434,29.7487,29.5786,29.7487,12100.0
2013-10-21 14:00:00,36.74,36.74,36.55,36.55,20200.0,29.7487,29.7487,29.5948,29.5948,20200.0
2013-10-21 14:30:00,36.55,36.56,36.42,36.45,25100.0,29.5948,29.6029,29.4896,29.5138,25100.0
2013-10-21 15:00:00,36.44,36.49,36.39,36.43,40100.0,29.5057,29.5462,29.4653,29.4976,40100.0
2013-10-21 15:30:00,36.44,36.44,36.24,36.29,105200.0,29.5057,29.5057,29.3438,29.3843,105200.0
2013-10-22 09:30:00,36.31,36.56,36.3,36.48,30400.0,29.4005,29.6029,29.3924,29.5381,30400.0
2013-10-22 10:00:00,36.51,36.6,36.42,36.51,17000.0,29.5624,29.6353,29.4896,29.5624,17000.0
2013-10-22 10:30:00,36.49,36.55,36.21,36.41,11700.0,29.5462,29.5948,29.3195,29.4815,11700.0
2013-10-22 11:00:00,36.44,36.54,36.29,36.52,43700.0,29.5057,29.5867,29.3843,29.5705,43700.0
2013-10-22 11:30:00,36.52,36.55,36.43,36.49,15300.0,29.5705,29.5948,29.4976,29.5462,15300.0
2013-10-22 12:00:00,36.48,36.49,36.25,36.25,19300.0,29.5381,29.5462,29.3519,29.3519,19300.0
2013-10-22 12:30:00,36.26,36.35,36.16,36.17,37600.0,29.36,29.4329,29.279,29.2871,37600.0
2013-10-22 13:00:00,36.18,36.25,36.14,36.16,29700.0,29.2952,29.3519,29.2628,29.279,29700.0
2013-10-22 13:30:00,36.16,36.34,36.12,36.23,12500.0,29.279,29.4248,29.2466,29.3357,12500.0
2013-10-22 14:00:00,36.25,36.25,35.91,35.91,35700.0,29.3519,29.3519,29.0766,29.0766,35700.0
2013-10-22 14:30:00,35.91,36.1,35.91,36.05,22100.0,29.0766,29.2304,29.0766,29.19,22100.0
2013-10-22 15:00:00,36.03,36.13,36.02,36.09,17600.0,29.1738,29.2547,29.1657,29.2223,17600.0
2013-10-22 15:30:00,36.09,36.13,36.0,36.04,52800.0,29.2223,29.2547,29.1495,29.1819,52800.0
2013-10-23 09:30:00,35.96,36.33,35.71,36.11,47700.0,29.1171,29.4167,28.9147,29.2385,47700.0
2013-10-23 10:00:00,36.1,36.41,35.97,36.07,22000.0,29.2304,29.4815,29.1252,29.2062,22000.0
2013-10-23 10:30:00,36.09,36.42,36.03,36.42,16700.0,29.2223,29.4896,29.1738,29.4896,16700.0
2013-10-23 11:00:00,36.41,36.54,36.32,36.44,18200.0,29.4815,29.5867,29.4086,29.5057,18200.0
2013-10-23 11:30:00,36.45,36.5,36.38,36.49,14400.0,29.5138,29.5543,29.4572,29.5462,14400.0
2013-10-23 12:00:00,36.5,36.65,36.47,36.63,44300.0,29.5543,29.6758,29.53,29.6596,44300.0
2013-10-23 12:30:00,36.62,36.7,36.59,36.68,26200.0,29.6515,29.7163,29.6272,29.7001,26200.0
2013-10-23 13:00:00,36.68,36.69,36.61,36.65,11300.0,29.7001,29.7082,29.6434,29.6758,11300.0
2013-10-23 13:30:00,36.66,36.66,36.49,36.5,8800.0,29.6839,29.6839,29.5462,29.5543,8800.0
2013-10-23 14:00:00,36.5,36.52,36.43,36.45,14100.0,29.5543,29.5705,29.4976,29.5138,14100.0
2013-10-23 14:30:00,36.49,36.61,36.45,36.56,18000.0,29.5462,29.6434,29.5138,29.6029,18000.0
2013-10-23 15:00:00,36.56,36.59,36.32,36.33,24400.0,29.6029,29.6272,29.4086,29.4167,24400.0
2013-10-23 15:30:00,36.33,36.34,36.0,36.03,95600.0,29.4167,29.4248,29.1495,29.1738,95600.0
2013-10-24 09:30:00,36.18,36.34,35.76,35.83,35800.0,29.2952,29.4248,28.9551,29.0118,35800.0
2013-10-24 10:00:00,35.85,35.89,35.64,35.65,23700.0,29.028,29.0604,28.858,28.8661,23700.0
2013-10-24 10:30:00,35.6,35.75,35.38,35.43,26600.0,28.8256,28.947,28.6475,28.6879,26600.0
2013-10-24 11:00:00,35.45,35.58,35.36,35.58,19700.0,28.7041,28.8094,28.6313,28.8094,19700.0
2013-10-24 11:30:00,35.58,35.83,35.58,35.69,10500.0,28.8094,29.0118,28.8094,28.8985,10500.0
2013-10-24 12:00:00,35.7,35.8,35.65,35.75,18500.0,28.9066,28.9875,28.8661,28.947,18500.0
2013-10-24 12:30:00,35.67,35.73,35.58,35.73,10600.0,28.8823,28.9309,28.8094,28.9309,10600.0
2013-10-24 13:00:00,35.73,35.78,35.54,35.59,8700.0,28.9309,28.9713,28.777,28.8175,8700.0
2013-10-24 13:30:00,35.64,35.66,35.46,35.46,16800.0,28.858,28.8742,28.7122,28.7122,16800.0
2013-10-24 14:00:00,35.51,35.68,35.51,35.6,15800.0,28.7527,28.8904,28.7527,28.8256,15800.0
2013-10-24 14:30:00,35.64,35.78,35.61,35.72,11600.0,28.858,28.9713,28.8337,28.9228,11600.0
2013-10-24 15:00:00,35.72,35.74,35.61,35.63,19100.0,28.9228,28.9389,28.8337,28.8499,19100.0
2013-10-24 15:30:00,35.64,35.71,35.55,35.57,55600.0,28.858,28.9147,28.7851,28.8013,55600.0
2013-10-25 09:30:00,35.72,35.83,35.42,35.65,43300.0,28.9228,29.0118,28.6798,28.8661,43300.0
2013-10-25 10:00:00,35.71,35.72,35.45,35.49,23200.0,28.9147,28.9228,28.7041,28.7365,23200.0
2013-10-25 10:30:00,35.47,35.55,35.45,35.5,19100.0,28.7203,28.7851,28.7041,28.7446,19100.0
2013-10-25 11:00:00,35.53,35.53,35.34,35.41,18300.0,28.7689,28.7689,28.6151,28.6717,18300.0
2013-10-25 11:30:00,35.39,35.45,35.17,35.28,23400.0,28.6556,28.7041,28.4774,28.5665,23400.0
2013-10-25 12:00:00,35.28,35.28,35.2,35.25,5600.0,28.5665,28.5665,28.5017,28.5422,5600.0
2013-10-25 12:30:00,35.23,35.3,35.21,35.24,13200.0,28.526,28.5827,28.5098,28.5341,13200.0
2013-10-25 13:00:00,35.26,35.3,35.16,35.2,10800.0,28.5503,28.5827,28.4693,28.5017,10800.0
2013-10-25 13:30:00,35.23,35.23,35.03,35.21,21600.0,28.526,28.526,28.3641,28.5098,21600.0
2013-10-25 14:00:00,35.2,35.32,35.0,35.3,53200.0,28.5017,28.5989,28.3398,28.5827,53200.0
2013-10-25 14:30:00,35.33,35.44,35.18,35.23,11300.0,28.607,28.696,28.4855,28.526,11300.0
2013-10-25 15:00:00,35.18,35.31,35.1,35.18,33400.0,28.4855,28.5908,28.4207,28.4855,33400.0
2013-10-25 15:30:00,35.18,35.3,35.15,35.3,68000.0,28.4855,28.5827,28.4612,28.5827,68000.0
2013-10-28 09:30:00,35.43,35.43,34.93,34.95,46300.0,28.6879,28.6879,28.2831,28.2993,46300.0
2013-10-28 10:00:00,34.95,35.05,34.85,34.94,48100.0,28.2993,28.3803,28.2183,28.2912,48100.0
2013-10-28 10:30:00,34.99,35.2,34.96,34.98,44500.0,28.3317,28.5017,28.3074,28.3236,44500.0
2013-10-28 11:00:00,35.03,35.03,34.98,34.98,19100.0,28.3641,28.3641,28.3236,28.3236,19100.0
2013-10-28 11:30:00,34.98,35.0,34.9,34.98,8500.0,28.3236,28.3398,28.2588,28.3236,8500.0
2013-10-28 12:00:00,34.99,35.18,34.99,35.09,11600.0,28.3317,28.4855,28.3317,28.4126,11600.0
2013-10-28 12:30:00,35.1,35.15,35.02,35.05,11500.0,28.4207,28.4612,28.356,28.3803,11500.0
2013-10-28 13:00:00,35.06,35.07,34.92,35.05,13100.0,28.3883,28.3964,28.275,28.3803,13100.0
2013-10-28 13:30:00,35.04,35.05,34.99,35.03,7800.0,28.3722,28.3803,28.3317,28.3641,7800.0
2013-10-28 14:00:00,35.01,35.06,34.99,35.0,15100.0,28.3479,28.3883,28.3317,28.3398,15100.0
2013-10-28 14:30:00,35.0,35.05,34.97,35.05,19500.0,28.3398,28.3803,28.3155,28.3803,19500.0
2013-10-28 15:00:00,35.03,35.04,34.98,35.04,11100.0,28.3641,28.3722,28.3236,28.3722,11100.0
2013-10-28 15:30:00,35.03,35.05,34.9,35.03,50800.0,28.3641,28.3803,28.2588,28.3641,50800.0
2013-10-29 09:30:00,35.05,35.34,35.03,35.12,18000.0,28.3803,28.6151,28.3641,28.4369,18000.0
2013-10-29 10:00:00,35.16,35.25,35.03,35.09,10600.0,28.4693,28.5422,28.3641,28.4126,10600.0
2013-10-29 10:30:00,35.14,35.14,34.98,35.07,15300.0,28.4531,28.4531,28.3236,28.3964,15300.0
2013-10-29 11:00:00,35.02,35.13,35.0,35.02,18400.0,28.356,28.445,28.3398,28.356,18400.0
2013-10-29 11:30:00,35.05,35.08,34.96,35.0,11300.0,28.3803,28.4045,28.3074,28.3398,11300.0
2013-10-29 12:00:00,35.01,35.01,34.91,34.95,9600.0,28.3479,28.3479,28.2669,28.2993,9600.0
2013-10-29 12:30:00,34.95,34.99,34.83,34.86,17000.0,28.2993,28.3317,28.2021,28.2264,17000.0
2013-10-29 13:00:00,34.86,34.86,34.66,34.71,18200.0,28.2264,28.2264,28.0645,28.105,18200.0
2013-10-29 13:30:00,34.71,34.83,34.65,34.78,14100.0,28.105,28.2021,28.0564,28.1616,14100.0
2013-10-29 14:00:00,34.76,34.83,34.7,34.75,13400.0,28.1454,28.2021,28.0969,28.1373,13400.0
2013-10-29 14:30:00,34.75,34.89,34.75,34.82,16000.0,28.1373,28.2507,28.1373,28.194,16000.0
2013-10-29 15:00:00,34.84,34.97,34.83,34.92,18300.0,28.2102,28.3155,28.2021,28.275,18300.0
2013-10-29 15:30:00,34.94,34.98,34.87,34.93,72500.0,28.2912,28.3236,28.2345,28.2831,72500.0
2013-10-30 09:30:00,35.0,35.22,34.85,35.04,36600.0,28.3398,28.5179,28.2183,28.3722,36600.0
2013-10-30 10:00:00,34.99,35.02,34.73,34.95,31500.0,28.3317,28.356,28.1211,28.2993,31500.0
2013-10-30 10:30:00,34.95,34.96,34.65,34.69,25600.0,28.2993,28.3074,28.0564,28.0888,25600.0
2013-10-30 11:00:00,34.73,34.83,34.66,34.66,24600.0,28.1211,28.2021,28.0645,28.0645,24600.0
2013-10-30 11:30:00,34.63,34.77,34.57,34.71,27100.0,28.0402,28.1535,27.9916,28.105,27100.0
2013-10-30 12:00:00,34.71,34.78,34.6,34.65,25400.0,28.105,28.1616,28.0159,28.0564,25400.0
2013-10-30 12:30:00,34.68,34.85,34.68,34.84,25500.0,28.0807,28.2183,28.0807,28.2102,25500.0
2013-10-30 13:00:00,34.84,34.87,34.73,34.79,20800.0,28.2102,28.2345,28.1211,28.1697,20800.0
2013-10-30 13:30:00,34.79,34.8,34.61,34.69,14800.0,28.1697,28.1778,28.024,28.0888,14800.0
2013-10-30 14:00:00,34.71,34.81,34.47,34.64,22600.0,28.105,28.1859,27.9106,28.0483,22600.0
2013-10-30 14:30:00,34.65,34.73,34.47,34.55,32700.0,28.0564,28.1211,27.9106,27.9754,32700.0
2013-10-30 15:00:00,34.55,34.7,34.51,34.59,26700.0,27.9754,28.0969,27.943,28.0078,26700.0
2013-10-30 15:30:00,34.61,34.85,34.58,34.77,166700.0,28.024,28.2183,27.9997,28.1535,166700.0
2013-10-31 09:30:00,35.51,36.5,35.51,35.76,61000.0,28.7527,29.5543,28.7527,28.9551,61000.0
2013-10-31 10:00:00,35.73,36.0,35.7,36.0,64900.0,28.9309,29.1495,28.9066,29.1495,64900.0
2013-10-31 10:30:00,35.99,36.41,35.75,36.41,89900.0,29.1414,29.4815,28.947,29.4815,89900.0
2013-10-31 11:00:00,36.45,39.0,36.34,38.77,269000.0,29.5138,31.5786,29.4248,31.3924,269000.0
2013-10-31 11:30:00,38.77,39.32,38.43,39.01,174000.0,31.3924,31.8377,31.1171,31.5867,174000.0
2013-10-31 12:00:00,39.04,39.04,38.75,38.84,91200.0,31.611,31.611,31.3762,31.449,91200.0
2013-10-31 12:30:00,38.85,39.0,38.62,38.8,79900.0,31.4571,31.5786,31.2709,31.4167,79900.0
2013-10-31 13:00:00,38.82,38.97,38.77,38.92,61800.0,31.4328,31.5543,31.3924,31.5138,61800.0
2013-10-31 13:30:00,38.89,39.0,38.62,38.86,53700.0,31.4895,31.5786,31.2709,31.4652,53700.0
2013-10-31 14:00:00,38.94,38.96,38.76,38.9,75200.0,31.53,31.5462,31.3843,31.4976,75200.0
2013-10-31 14:30:00,38.9,38.92,38.63,38.92,62700.0,31.4976,31.5138,31.279,31.5138,62700.0
2013-10-31 15:00:00,38.89,38.96,38.83,38.85,75100.0,31.4895,31.5462,31.4409,31.4571,75100.0
2013-10-31 15:30:00,38.84,38.87,38.65,38.75,282200.0,31.449,31.4733,31.2952,31.3762,282200.0
2013-11-01 09:30:00,38.88,38.93,37.8,37.85,75900.0,31.4814,31.5219,30.6069,30.6474,75900.0
2013-11-01 10:00:00,37.93,37.98,37.28,37.34,73200.0,30.7122,30.7527,30.1859,30.2345,73200.0
2013-11-01 10:30:00,37.32,37.48,37.11,37.15,43200.0,30.2183,30.3478,30.0482,30.0806,43200.0
2013-11-01 11:00:00,37.15,37.19,36.81,36.89,82000.0,30.0806,30.113,29.8053,29.8701,82000.0
2013-11-01 11:30:00,36.88,37.1,36.66,36.67,46200.0,29.862,30.0402,29.6839,29.692,46200.0
2013-11-01 12:00:00,36.67,36.67,36.21,36.21,68200.0,29.692,29.692,29.3195,29.3195,68200.0
2013-11-01 12:30:00,36.24,36.6,36.23,36.41,48900.0,29.3438,29.6353,29.3357,29.4815,48900.0
2013-11-01 13:00:00,36.41,36.61,36.17,36.3,48700.0,29.4815,29.6434,29.2871,29.3924,48700.0
2013-11-01 13:30:00,36.33,36.34,36.06,36.07,27000.0,29.4167,29.4248,29.1981,29.2062,27000.0
2013-11-01 14:00:00,36.08,36.15,35.91,35.93,38700.0,29.2142,29.2709,29.0766,29.0928,38700.0
2013-11-01 14:30:00,35.92,36.21,35.85,36.0,56900.0,29.0847,29.3195,29.028,29.1495,56900.0
2013-11-01 15:00:00,35.98,35.99,35.84,35.88,46100.0,29.1333,29.1414,29.0199,29.0523,46100.0
2013-11-01 15:30:00,35.87,36.02,35.77,35.83,201600.0,29.0442,29.1657,28.9632,29.0118,201600.0
2013-11-04 09:30:00,36.0,36.23,35.29,35.47,122300.0,29.1495,29.3357,28.5746,28.7203,122300.0
2013-11-04 10:00:00,35.5,35.52,34.51,34.65,163800.0,28.7446,28.7608,27.943,28.0564,163800.0
2013-11-04 10:30:00,34.66,35.04,34.55,34.71,93900.0,28.0645,28.3722,27.9754,28.105,93900.0
2013-11-04 11:00:00,34.71,34.78,34.29,34.53,92000.0,28.105,28.1616,27.7649,27.9592,92000.0
2013-11-04 11:30:00,34.53,34.53,34.07,34.49,57200.0,27.9592,27.9592,27.5867,27.9268,57200.0
2013-11-04 12:00:00,34.52,34.55,34.29,34.32,50400.0,27.9511,27.9754,27.7649,27.7892,50400.0
2013-11-04 12:30:00,34.33,34.36,34.17,34.17,30200.0,27.7973,27.8216,27.6677,27.6677,30200.0
2013-11-04 13:00:00,34.16,34.17,33.71,33.75,71600.0,27.6596,27.6677,27.2952,27.3276,71600.0
2013-11-04 13:30:00,33.76,33.79,33.37,33.5,73400.0,27.3357,27.36,27.0199,27.1252,73400.0
2013-11-04 14:00:00,33.5,33.65,33.27,33.58,56700.0,27.1252,27.2467,26.939,27.19,56700.0
2013-11-04 14:30:00,33.59,33.61,33.29,33.32,55500.0,27.1981,27.2143,26.9552,26.9795,55500.0
2013-11-04 15:00:00,33.32,33.4,33.02,33.07,78700.0,26.9795,27.0442,26.7365,26.777,78700.0
2013-11-04 15:30:00,33.09,33.45,33.06,33.21,193500.0,26.7932,27.0847,26.7689,26.8904,193500.0
2013-11-05 09:30:00,33.0,34.0,32.92,33.87,126500.0,26.7204,27.5301,26.6556,27.4248,126500.0
2013-11-05 10:00:00,33.81,34.26,33.58,34.21,70100.0,27.3762,27.7406,27.19,27.7001,70100.0
2013-11-05 10:30:00,34.18,34.19,34.01,34.06,39400.0,27.6758,27.6839,27.5382,27.5786,39400.0
2013-11-05 11:00:00,34.07,34.07,33.76,33.8,38400.0,27.5867,27.5867,27.3357,27.3681,38400.0
2013-11-05 11:30:00,33.8,34.22,33.8,34.17,61700.0,27.3681,27.7082,27.3681,27.6677,61700.0
2013-11-05 12:00:00,34.15,34.17,34.06,34.09,30900.0,27.6515,27.6677,27.5786,27.6029,30900.0
2013-11-05 12:30:00,34.09,34.16,34.03,34.07,48800.0,27.6029,27.6596,27.5543,27.5867,48800.0
2013-11-05 13:00:00,34.07,34.16,34.05,34.06,19700.0,27.5867,27.6596,27.5705,27.5786,19700.0
2013-11-05 13:30:00,34.08,34.24,34.05,34.21,113200.0,27.5948,27.7244,27.5705,27.7001,113200.0
2013-11-05 14:00:00,34.21,34.84,34.21,34.66,73100.0,27.7001,28.2102,27.7001,28.0645,73100.0
2013-11-05 14:30:00,34.65,34.68,34.39,34.48,29000.0,28.0564,28.0807,27.8458,27.9187,29000.0
2013-11-05 15:00:00,34.46,34.49,34.28,34.37,37700.0,27.9025,27.9268,27.7568,27.8296,37700.0
2013-11-05 15:30:00,34.34,34.49,34.18,34.29,242200.0,27.8054,27.9268,27.6758,27.7649,242200.0
2013-11-06 09:30:00,34.62,34.76,34.37,34.6,59600.0,28.0321,28.1454,27.8296,28.0159,59600.0
2013-11-06 10:00:00,34.59,34.65,34.39,34.39,149600.0,28.0078,28.0564,27.8458,27.8458,149600.0
2013-11-06 10:30:00,34.4,34.4,33.88,33.95,29100.0,27.8539,27.8539,27.4329,27.4896,29100.0
2013-11-06 11:00:00,33.95,33.99,33.65,33.67,47500.0,27.4896,27.522,27.2467,27.2629,47500.0
2013-11-06 11:30:00,33.68,33.71,33.51,33.55,25200.0,27.271,27.2952,27.1333,27.1657,25200.0
2013-11-06 12:00:00,33.54,33.59,33.46,33.52,19100.0,27.1576,27.1981,27.0928,27.1414,19100.0
2013-11-06 12:30:00,33.5,33.55,33.22,33.3,20500.0,27.1252,27.1657,26.8985,26.9633,20500.0
2013-11-06 13:00:00,33.31,33.45,33.22,33.44,39200.0,26.9714,27.0847,26.8985,27.0766,39200.0
2013-11-06 13:30:00,33.42,33.44,33.16,33.21,57200.0,27.0604,27.0766,26.8499,26.8904,57200.0
2013-11-06 14:00:00,33.21,33.29,33.17,33.23,60300.0,26.8904,26.9552,26.858,26.9066,60300.0
2013-11-06 14:30:00,33.23,33.31,33.22,33.25,32200.0,26.9066,26.9714,26.8985,26.9228,32200.0
2013-11-06 15:00:00,33.25,33.39,33.24,33.33,42700.0,26.9228,27.0361,26.9147,26.9876,42700.0
2013-11-06 15:30:00,33.35,33.52,33.33,33.4,122100.0,27.0037,27.1414,26.9876,27.0442,122100.0
2013-11-07 09:30:00,33.48,33.76,33.44,33.65,58000.0,27.109,27.3357,27.0766,27.2467,58000.0
2013-11-07 10:00:00,33.64,33.76,33.55,33.69,81300.0,27.2386,27.3357,27.1657,27.279,81300.0
2013-11-07 10:30:00,33.69,33.9,33.6,33.76,57100.0,27.279,27.4491,27.2062,27.3357,57100.0
2013-11-07 11:00:00,33.77,33.8,33.5,33.61,29300.0,27.3438,27.3681,27.1252,27.2143,29300.0
2013-11-07 11:30:00,33.61,33.71,33.6,33.64,18300.0,27.2143,27.2952,27.2062,27.2386,18300.0
2013-11-07 12:00:00,33.65,33.78,33.62,33.68,15500.0,27.2467,27.3519,27.2224,27.271,15500.0
2013-11-07 12:30:00,33.71,33.78,33.67,33.78,18800.0,27.2952,27.3519,27.2629,27.3519,18800.0
2013-11-07 13:00:00,33.79,33.83,33.33,33.38,20000.0,27.36,27.3924,26.9876,27.028,20000.0
2013-11-07 13:30:00,33.32,33.45,33.24,33.43,17100.0,26.9795,27.0847,26.9147,27.0685,17100.0
2013-11-07 14:00:00,33.44,33.47,33.16,33.25,23000.0,27.0766,27.1009,26.8499,26.9228,23000.0
2013-11-07 14:30:00,33.23,33.39,33.12,33.39,25200.0,26.9066,27.0361,26.8175,27.0361,25200.0
2013-11-07 15:00:00,33.35,33.53,33.33,33.42,33400.0,27.0037,27.1495,26.9876,27.0604,33400.0
2013-11-07 15:30:00,33.44,33.51,33.37,33.37,101000.0,27.0766,27.1333,27.0199,27.0199,101000.0
2013-11-08 09:30:00,33.38,33.72,33.04,33.42,90200.0,27.028,27.3033,26.7527,27.0604,90200.0
2013-11-08 10:00:00,33.42,33.57,33.35,33.43,47700.0,27.0604,27.1819,27.0037,27.0685,47700.0
2013-11-08 10:30:00,33.44,33.48,33.3,33.34,30100.0,27.0766,27.109,26.9633,26.9957,30100.0
2013-11-08 11:00:00,33.31,33.46,33.31,33.46,33400.0,26.9714,27.0928,26.9714,27.0928,33400.0
2013-11-08 11:30:00,33.47,33.72,33.39,33.66,15700.0,27.1009,27.3033,27.0361,27.2548,15700.0
2013-11-08 12:00:00,33.69,33.73,33.57,33.57,20700.0,27.279,27.3114,27.1819,27.1819,20700.0
2013-11-08 12:30:00,33.58,33.62,33.57,33.61,11900.0,27.19,27.2224,27.1819,27.2143,11900.0
2013-11-08 13:00:00,33.6,33.7,33.47,33.7,26600.0,27.2062,27.2871,27.1009,27.2871,26600.0
2013-11-08 13:30:00,33.71,33.71,33.53,33.56,14900.0,27.2952,27.2952,27.1495,27.1738,14900.0
2013-11-08 14:00:00,33.56,33.6,33.5,33.6,15700.0,27.1738,27.2062,27.1252,27.2062,15700.0
2013-11-08 14:30:00,33.55,33.57,33.51,33.55,22200.0,27.1657,27.1819,27.1333,27.1657,22200.0
2013-11-08 15:00:00,33.55,33.61,33.52,33.57,28100.0,27.1657,27.2143,27.1414,27.1819,28100.0
2013-11-08 15:30:00,33.54,33.7,33.52,33.63,64200.0,27.1576,27.2871,27.1414,27.2305,64200.0
2013-11-11 09:30:00,33.49,33.68,33.43,33.62,27600.0,27.1171,27.271,27.0685,27.2224,27600.0
2013-11-11 10:00:00,33.64,33.65,33.14,33.14,34900.0,27.2386,27.2467,26.8337,26.8337,34900.0
2013-11-11 10:30:00,33.15,33.29,33.11,33.21,27600.0,26.8418,26.9552,26.8094,26.8904,27600.0
2013-11-11 11:00:00,33.21,33.28,33.11,33.19,19200.0,26.8904,26.9471,26.8094,26.8742,19200.0
2013-11-11 11:30:00,33.19,33.29,33.17,33.21,22000.0,26.8742,26.9552,26.858,26.8904,22000.0
2013-11-11 12:00:00,33.21,33.21,33.14,33.14,10500.0,26.8904,26.8904,26.8337,26.8337,10500.0
2013-11-11 12:30:00,33.16,33.16,33.05,33.07,15700.0,26.8499,26.8499,26.7608,26.777,15700.0
2013-11-11 13:00:00,33.09,33.13,33.07,33.08,28700.0,26.7932,26.8256,26.777,26.7851,28700.0
2013-11-11 13:30:00,33.1,33.18,33.08,33.11,19500.0,26.8013,26.8661,26.7851,26.8094,19500.0
2013-11-11 14:00:00,33.11,33.15,32.96,32.98,54500.0,26.8094,26.8418,26.688,26.7042,54500.0
2013-11-11 14:30:00,32.98,32.99,32.95,32.96,54500.0,26.7042,26.7123,26.6799,26.688,54500.0
2013-11-11 15:00:00,32.96,33.16,32.96,33.14,28700.0,26.688,26.8499,26.688,26.8337,28700.0
2013-11-11 15:30:00,33.15,33.23,33.05,33.16,69700.0,26.8418,26.9066,26.7608,26.8499,69700.0
2013-11-12 09:30:00,33.01,33.44,32.92,33.14,21100.0,26.7284,27.0766,26.6556,26.8337,21100.0
2013-11-12 10:00:00,33.18,33.25,32.97,33.06,22200.0,26.8661,26.9228,26.6961,26.7689,22200.0
2013-11-12 10:30:00,33.12,33.24,33.0,33.09,12400.0,26.8175,26.9147,26.7204,26.7932,12400.0
2013-11-12 11:00:00,33.1,33.16,33.01,33.12,9300.0,26.8013,26.8499,26.7284,26.8175,9300.0
2013-11-12 11:30:00,33.12,33.17,33.0,33.05,6500.0,26.8175,26.858,26.7204,26.7608,6500.0
2013-11-12 12:00:00,33.08,33.17,32.94,33.09,21200.0,26.7851,26.858,26.6718,26.7932,21200.0
2013-11-12 12:30:00,33.07,33.24,33.02,33.08,29200.0,26.777,26.9147,26.7365,26.7851,29200.0
2013-11-12 13:00:00,33.11,33.17,33.01,33.06,13900.0,26.8094,26.858,26.7284,26.7689,13900.0
2013-11-12 13:30:00,33.09,33.11,33.02,33.03,7000.0,26.7932,26.8094,26.7365,26.7446,7000.0
2013-11-12 14:00:00,33.04,33.09,32.99,33.02,25900.0,26.7527,26.7932,26.7123,26.7365,25900.0
2013-11-12 14:30:00,33.02,33.11,33.01,33.08,15000.0,26.7365,26.8094,26.7284,26.7851,15000.0
2013-11-12 15:00:00,33.13,33.2,33.05,33.11,18300.0,26.8256,26.8823,26.7608,26.8094,18300.0
2013-11-12 15:30:00,33.11,33.14,33.02,33.12,58900.0,26.8094,26.8337,26.7365,26.8175,58900.0
2013-11-13 09:30:00,32.96,33.18,32.6,33.06,43400.0,26.688,26.8661,26.3965,26.7689,43400.0
2013-11-13 10:00:00,33.05,33.37,32.97,33.31,37400.0,26.7608,27.0199,26.6961,26.9714,37400.0
2013-11-13 10:30:00,33.3,33.38,33.05,33.08,18100.0,26.9633,27.028,26.7608,26.7851,18100.0
2013-11-13 11:00:00,33.12,33.12,32.88,32.97,18200.0,26.8175,26.8175,26.6232,26.6961,18200.0
2013-11-13 11:30:00,32.94,32.95,32.88,32.91,27800.0,26.6718,26.6799,26.6232,26.6475,27800.0
2013-11-13 12:00:00,32.91,33.05,32.86,33.02,19700.0,26.6475,26.7608,26.607,26.7365,19700.0
2013-11-13 12:30:00,33.02,33.15,32.9,33.07,16000.0,26.7365,26.8418,26.6394,26.777,16000.0
2013-11-13 13:00:00,33.12,33.14,33.01,33.14,15200.0,26.8175,26.8337,26.7284,26.8337,15200.0
2013-11-13 13:30:00,33.14,33.17,32.99,33.05,19000.0,26.8337,26.858,26.7123,26.7608,19000.0
2013-11-13 14:00:00,33.08,33.16,33.01,33.03,20900.0,26.7851,26.8499,26.7284,26.7446,20900.0
2013-11-13 14:30:00,33.05,33.16,32.99,33.09,26500.0,26.7608,26.8499,26.7123,26.7932,26500.0
2013-11-13 15:00:00,33.09,33.17,33.07,33.08,37000.0,26.7932,26.858,26.777,26.7851,37000.0
2013-11-13 15:30:00,33.08,33.18,32.95,33.01,128200.0,26.7851,26.8661,26.6799,26.7284,128200.0
2013-11-14 09:30:00,32.93,32.98,32.67,32.94,68000.0,26.6637,26.7042,26.4531,26.6718,68000.0
2013-11-14 10:00:00,32.93,32.95,32.8,32.89,27500.0,26.6637,26.6799,26.5584,26.6313,27500.0
2013-11-14 10:30:00,32.9,33.01,32.87,32.98,12200.0,26.6394,26.7284,26.6151,26.7042,12200.0
2013-11-14 11:00:00,32.98,33.27,32.96,33.15,25900.0,26.7042,26.939,26.688,26.8418,25900.0
2013-11-14 11:30:00,33.15,33.26,33.1,33.17,16600.0,26.8418,26.9309,26.8013,26.858,16600.0
2013-11-14 12:00:00,33.17,33.17,33.06,33.07,12600.0,26.858,26.858,26.7689,26.777,12600.0
2013-11-14 12:30:00,33.07,33.15,33.06,33.09,10300.0,26.777,26.8418,26.7689,26.7932,10300.0
2013-11-14 13:00:00,33.1,33.26,33.04,33.09,12700.0,26.8013,26.9309,26.7527,26.7932,12700.0
2013-11-14 13:30:00,33.08,33.17,33.08,33.16,10000.0,26.7851,26.858,26.7851,26.8499,10000.0
2013-11-14 14:00:00,33.17,33.25,33.16,33.22,16100.0,26.858,26.9228,26.8499,26.8985,16100.0
2013-11-14 14:30:00,33.22,33.29,33.19,33.26,23600.0,26.8985,26.9552,26.8742,26.9309,23600.0
2013-11-14 15:00:00,33.23,33.27,33.15,33.21,27700.0,26.9066,26.939,26.8418,26.8904,27700.0
2013-11-14 15:30:00,33.2,33.28,33.16,33.2,49700.0,26.8823,26.9471,26.8499,26.8823,49700.0
2013-11-15 09:30:00,33.33,33.5,32.95,33.06,34600.0,26.9876,27.1252,26.6799,26.7689,34600.0
2013-11-15 10:00:00,33.06,33.06,32.8,32.8,16600.0,26.7689,26.7689,26.5584,26.5584,16600.0
2013-11-15 10:30:00,32.8,32.84,32.73,32.75,19500.0,26.5584,26.5908,26.5017,26.5179,19500.0
2013-11-15 11:00:00,32.75,32.97,32.75,32.92,17600.0,26.5179,26.6961,26.5179,26.6556,17600.0
2013-11-15 11:30:00,32.89,32.94,32.84,32.86,13400.0,26.6313,26.6718,26.5908,26.607,13400.0
2013-11-15 12:00:00,32.87,32.89,32.75,32.75,8400.0,26.6151,26.6313,26.5179,26.5179,8400.0
2013-11-15 12:30:00,32.75,32.78,32.61,32.63,12800.0,26.5179,26.5422,26.4046,26.4208,12800.0
2013-11-15 13:00:00,32.66,32.7,32.63,32.7,11500.0,26.445,26.4774,26.4208,26.4774,11500.0
2013-11-15 13:30:00,32.7,32.71,32.56,32.56,9700.0,26.4774,26.4855,26.3641,26.3641,9700.0
2013-11-15 14:00:00,32.57,32.64,32.56,32.6,13600.0,26.3722,26.4289,26.3641,26.3965,13600.0
2013-11-15 14:30:00,32.6,32.78,32.6,32.77,21700.0,26.3965,26.5422,26.3965,26.5341,21700.0
2013-11-15 15:00:00,32.8,32.85,32.77,32.85,17000.0,26.5584,26.5989,26.5341,26.5989,17000.0
2013-11-15 15:30:00,32.85,32.87,32.74,32.77,89100.0,26.5989,26.6151,26.5098,26.5341,89100.0
2013-11-18 09:30:00,32.89,32.96,32.67,32.75,38300.0,26.6313,26.688,26.4531,26.5179,38300.0
2013-11-18 10:00:00,32.68,32.87,32.59,32.87,34700.0,26.4612,26.6151,26.3884,26.6151,34700.0
2013-11-18 10:30:00,32.87,32.87,32.75,32.81,14400.0,26.6151,26.6151,26.5179,26.5665,14400.0
2013-11-18 11:00:00,32.83,33.07,32.81,32.97,62000.0,26.5827,26.777,26.5665,26.6961,62000.0
2013-11-18 11:30:00,33.0,33.03,32.93,32.94,12100.0,26.7204,26.7446,26.6637,26.6718,12100.0
2013-11-18 12:00:00,32.9,32.97,32.85,32.91,22100.0,26.6394,26.6961,26.5989,26.6475,22100.0
2013-11-18 12:30:00,32.89,32.89,32.75,32.76,24500.0,26.6313,26.6313,26.5179,26.526,24500.0
2013-11-18 13:00:00,32.75,32.82,32.75,32.79,16800.0,26.5179,26.5746,26.5179,26.5503,16800.0
2013-11-18 13:30:00,32.78,32.81,32.75,32.77,17100.0,26.5422,26.5665,26.5179,26.5341,17100.0
2013-11-18 14:00:00,32.78,32.83,32.75,32.75,23700.0,26.5422,26.5827,26.5179,26.5179,23700.0
2013-11-18 14:30:00,32.75,32.76,32.64,32.66,32000.0,26.5179,26.526,26.4289,26.445,32000.0
2013-11-18 15:00:00,32.66,32.68,32.53,32.54,42800.0,26.445,26.4612,26.3398,26.3479,42800.0
2013-11-18 15:30:00,32.57,32.61,32.5,32.52,95000.0,26.3722,26.4046,26.3155,26.3317,95000.0
2013-11-19 09:30:00,32.6,32.75,32.41,32.68,53500.0,26.3965,26.5179,26.2426,26.4612,53500.0
2013-11-19 10:00:00,32.69,32.75,32.43,32.5,49000.0,26.4693,26.5179,26.2588,26.3155,49000.0
2013-11-19 10:30:00,32.5,32.61,32.44,32.44,20500.0,26.3155,26.4046,26.2669,26.2669,20500.0
2013-11-19 11:00:00,32.47,32.56,32.42,32.46,26700.0,26.2912,26.3641,26.2507,26.2831,26700.0
2013-11-19 11:30:00,32.47,32.54,32.43,32.5,33400.0,26.2912,26.3479,26.2588,26.3155,33400.0
2013-11-19 12:00:00,32.5,32.58,32.47,32.52,15800.0,26.3155,26.3803,26.2912,26.3317,15800.0
2013-11-19 12:30:00,32.52,32.56,32.36,32.36,20800.0,26.3317,26.3641,26.2021,26.2021,20800.0
2013-11-19 13:00:00,32.37,32.44,32.31,32.31,26300.0,26.2102,26.2669,26.1617,26.1617,26300.0
2013-11-19 13:30:00,32.31,32.35,32.21,32.21,18500.0,26.1617,26.194,26.0807,26.0807,18500.0
2013-11-19 14:00:00,32.23,32.29,32.04,32.06,28100.0,26.0969,26.1455,25.943,25.9592,28100.0
2013-11-19 14:30:00,32.08,32.25,32.06,32.13,16800.0,25.9754,26.1131,25.9592,26.0159,16800.0
2013-11-19 15:00:00,32.13,32.27,32.12,32.16,26100.0,26.0159,26.1293,26.0078,26.0402,26100.0
2013-11-19 15:30:00,32.15,32.19,32.08,32.16,51400.0,26.0321,26.0645,25.9754,26.0402,51400.0
2013-11-20 09:30:00,32.19,32.45,32.06,32.25,68000.0,26.0645,26.275,25.9592,26.1131,68000.0
2013-11-20 10:00:00,32.27,32.29,32.04,32.14,14400.0,26.1293,26.1455,25.943,26.024,14400.0
2013-11-20 10:30:00,32.14,32.4,32.07,32.4,26800.0,26.024,26.2345,25.9673,26.2345,26800.0
2013-11-20 11:00:00,32.4,32.44,32.12,32.21,52500.0,26.2345,26.2669,26.0078,26.0807,52500.0
2013-11-20 11:30:00,32.22,32.29,32.11,32.12,14700.0,26.0888,26.1455,25.9997,26.0078,14700.0
2013-11-20 12:00:00,32.16,32.18,32.06,32.11,10300.0,26.0402,26.0564,25.9592,25.9997,10300.0
2013-11-20 12:30:00,32.08,32.28,32.05,32.19,34200.0,25.9754,26.1374,25.9511,26.0645,34200.0
2013-11-20 13:00:00,32.22,32.27,32.04,32.19,55000.0,26.0888,26.1293,25.943,26.0645,55000.0
2013-11-20 13:30:00,32.19,32.21,32.08,32.1,42900.0,26.0645,26.0807,25.9754,25.9916,42900.0
2013-11-20 14:00:00,32.11,32.16,31.83,32.09,54600.0,25.9997,26.0402,25.773,25.9835,54600.0
2013-11-20 14:30:00,32.09,32.22,31.99,32.22,40700.0,25.9835,26.0888,25.9025,26.0888,40700.0
2013-11-20 15:00:00,32.2,32.2,31.98,32.0,23500.0,26.0726,26.0726,25.8944,25.9106,23500.0
2013-11-20 15:30:00,32.0,32.07,31.91,32.04,50300.0,25.9106,25.9673,25.8378,25.943,50300.0
2013-11-21 09:30:00,32.25,32.52,32.05,32.52,83100.0,26.1131,26.3317,25.9511,26.3317,83100.0
2013-11-21 10:00:00,32.54,33.0,32.5,32.81,34300.0,26.3479,26.7204,26.3155,26.5665,34300.0
2013-11-21 10:30:00,32.81,32.98,32.62,32.68,25600.0,26.5665,26.7042,26.4127,26.4612,25600.0
2013-11-21 11:00:00,32.68,32.73,32.42,32.5,18500.0,26.4612,26.5017,26.2507,26.3155,18500.0
2013-11-21 11:30:00,32.48,32.55,32.35,32.52,19400.0,26.2993,26.356,26.194,26.3317,19400.0
2013-11-21 12:00:00,32.53,32.53,32.34,32.42,11300.0,26.3398,26.3398,26.1859,26.2507,11300.0
2013-11-21 12:30:00,32.45,32.48,32.3,32.32,12300.0,26.275,26.2993,26.1536,26.1697,12300.0
2013-11-21 13:00:00,32.34,32.44,32.34,32.41,16400.0,26.1859,26.2669,26.1859,26.2426,16400.0
2013-11-21 13:30:00,32.43,32.44,32.33,32.4,24800.0,26.2588,26.2669,26.1778,26.2345,24800.0
2013-11-21 14:00:00,32.4,32.51,32.34,32.51,11100.0,26.2345,26.3236,26.1859,26.3236,11100.0
2013-11-21 14:30:00,32.53,32.53,32.4,32.53,11400.0,26.3398,26.3398,26.2345,26.3398,11400.0
2013-11-21 15:00:00,32.54,32.63,32.52,32.57,19400.0,26.3479,26.4208,26.3317,26.3722,19400.0
2013-11-21 15:30:00,32.59,32.63,32.46,32.61,54500.0,26.3884,26.4208,26.2831,26.4046,54500.0
2013-11-22 09:30:00,32.58,32.64,32.19,32.55,24200.0,26.3803,26.4289,26.0645,26.356,24200.0
2013-11-22 10:00:00,32.52,32.53,32.36,32.36,14900.0,26.3317,26.3398,26.2021,26.2021,14900.0
2013-11-22 10:30:00,32.36,32.64,32.34,32.58,13700.0,26.2021,26.4289,26.1859,26.3803,13700.0
2013-11-22 11:00:00,32.59,32.68,32.59,32.67,12500.0,26.3884,26.4612,26.3884,26.4531,12500.0
2013-11-22 11:30:00,32.67,32.89,32.63,32.84,11300.0,26.4531,26.6313,26.4208,26.5908,11300.0
2013-11-22 12:00:00,32.83,33.09,32.73,33.04,52700.0,26.5827,26.7932,26.5017,26.7527,52700.0
2013-11-22 12:30:00,33.05,33.08,32.88,32.93,48600.0,26.7608,26.7851,26.6232,26.6637,48600.0
2013-11-22 13:00:00,32.9,33.0,32.88,33.0,17600.0,26.6394,26.7204,26.6232,26.7204,17600.0
2013-11-22 13:30:00,32.95,32.97,32.81,32.82,16000.0,26.6799,26.6961,26.5665,26.5746,16000.0
2013-11-22 14:00:00,32.82,32.95,32.82,32.95,16200.0,26.5746,26.6799,26.5746,26.6799,16200.0
2013-11-22 14:30:00,32.95,32.95,32.85,32.91,13300.0,26.6799,26.6799,26.5989,26.6475,13300.0
2013-11-22 15:00:00,32.91,32.94,32.87,32.9,17900.0,26.6475,26.6718,26.6151,26.6394,17900.0
2013-11-22 15:30:00,32.89,32.95,32.86,32.89,45800.0,26.6313,26.6799,26.607,26.6313,45800.0
2013-11-25 09:30:00,32.9,33.11,32.63,32.99,48200.0,26.6394,26.8094,26.4208,26.7123,48200.0
2013-11-25 10:00:00,32.88,33.08,32.88,32.98,20000.0,26.6232,26.7851,26.6232,26.7042,20000.0
2013-11-25 10:30:00,32.98,33.11,32.98,33.04,7800.0,26.7042,26.8094,26.7042,26.7527,7800.0
2013-11-25 11:00:00,32.99,33.11,32.94,33.01,11000.0,26.7123,26.8094,26.6718,26.7284,11000.0
2013-11-25 11:30:00,33.0,33.18,33.0,33.12,37400.0,26.7204,26.8661,26.7204,26.8175,37400.0
2013-11-25 12:00:00,33.1,33.2,33.02,33.08,9500.0,26.8013,26.8823,26.7365,26.7851,9500.0
2013-11-25 12:30:00,33.06,33.16,33.01,33.09,22400.0,26.7689,26.8499,26.7284,26.7932,22400.0
2013-11-25 13:00:00,33.16,33.37,33.16,33.36,22200.0,26.8499,27.0199,26.8499,27.0118,22200.0
2013-11-25 13:30:00,33.37,33.47,33.29,33.37,16800.0,27.0199,27.1009,26.9552,27.0199,16800.0
2013-11-25 14:00:00,33.35,33.39,33.26,33.38,14300.0,27.0037,27.0361,26.9309,27.028,14300.0
2013-11-25 14:30:00,33.43,33.54,33.32,33.41,24200.0,27.0685,27.1576,26.9795,27.0523,24200.0
2013-11-25 15:00:00,33.4,33.5,33.37,33.43,35900.0,27.0442,27.1252,27.0199,27.0685,35900.0
2013-11-25 15:30:00,33.43,33.49,33.39,33.48,95200.0,27.0685,27.1171,27.0361,27.109,95200.0
2013-11-26 09:30:00,33.56,33.56,33.25,33.46,15400.0,27.1738,27.1738,26.9228,27.0928,15400.0
2013-11-26 10:00:00,33.47,33.57,33.44,33.54,16800.0,27.1009,27.1819,27.0766,27.1576,16800.0
2013-11-26 10:30:00,33.54,33.7,33.53,33.63,28000.0,27.1576,27.2871,27.1495,27.2305,28000.0
2013-11-26 11:00:00,33.65,33.75,33.62,33.64,25700.0,27.2467,27.3276,27.2224,27.2386,25700.0
2013-11-26 11:30:00,33.64,33.69,33.54,33.55,35600.0,27.2386,27.279,27.1576,27.1657,35600.0
2013-11-26 12:00:00,33.53,33.59,33.47,33.53,48100.0,27.1495,27.1981,27.1009,27.1495,48100.0
2013-11-26 12:30:00,33.53,33.8,33.53,33.61,26100.0,27.1495,27.3681,27.1495,27.2143,26100.0
2013-11-26 13:00:00,33.62,33.89,33.6,33.71,36500.0,27.2224,27.441,27.2062,27.2952,36500.0
2013-11-26 13:30:00,33.75,33.82,33.64,33.66,19400.0,27.3276,27.3843,27.2386,27.2548,19400.0
2013-11-26 14:00:00,33.67,33.89,33.56,33.76,66000.0,27.2629,27.441,27.1738,27.3357,66000.0
2013-11-26 14:30:00,33.8,33.8,33.7,33.75,43100.0,27.3681,27.3681,27.2871,27.3276,43100.0
2013-11-26 15:00:00,33.72,33.74,33.64,33.66,26700.0,27.3033,27.3195,27.2386,27.2548,26700.0
2013-11-26 15:30:00,33.66,33.78,33.66,33.76,128400.0,27.2548,27.3519,27.2548,27.3357,128400.0
2013-11-27 09:30:00,33.68,33.95,33.59,33.74,18500.0,27.271,27.4896,27.1981,27.3195,18500.0
2013-11-27 10:00:00,33.74,33.84,33.68,33.71,18000.0,27.3195,27.4005,27.271,27.2952,18000.0
2013-11-27 10:30:00,33.71,33.88,33.7,33.85,33500.0,27.2952,27.4329,27.2871,27.4086,33500.0
2013-11-27 11:00:00,33.85,33.89,33.66,33.78,15200.0,27.4086,27.441,27.2548,27.3519,15200.0
2013-11-27 11:30:00,33.81,33.88,33.75,33.8,10700.0,27.3762,27.4329,27.3276,27.3681,10700.0
2013-11-27 12:00:00,33.77,33.84,33.75,33.84,22800.0,27.3438,27.4005,27.3276,27.4005,22800.0
2013-11-27 12:30:00,33.85,33.89,33.77,33.77,10200.0,27.4086,27.441,27.3438,27.3438,10200.0
2013-11-27 13:00:00,33.77,33.88,33.77,33.83,20600.0,27.3438,27.4329,27.3438,27.3924,20600.0
2013-11-27 13:30:00,33.84,33.88,33.79,33.82,17200.0,27.4005,27.4329,27.36,27.3843,17200.0
2013-11-27 14:00:00,33.81,33.96,33.81,33.92,21400.0,27.3762,27.4977,27.3762,27.4653,21400.0
2013-11-27 14:30:00,33.9,34.0,33.9,33.97,26600.0,27.4491,27.5301,27.4491,27.5058,26600.0
2013-11-27 15:00:00,33.97,34.0,33.96,33.99,34300.0,27.5058,27.5301,27.4977,27.522,34300.0
2013-11-27 15:30:00,34.0,34.07,33.97,34.04,55500.0,27.5301,27.5867,27.5058,27.5624,55500.0
2013-11-29 09:30:00,34.16,34.16,33.79,34.06,22000.0,27.6596,27.6596,27.36,27.5786,22000.0
2013-11-29 10:00:00,34.06,34.22,34.03,34.08,17600.0,27.5786,27.7082,27.5543,27.5948,17600.0
2013-11-29 10:30:00,34.14,34.21,34.07,34.21,22000.0,27.6434,27.7001,27.5867,27.7001,22000.0
2013-11-29 11:00:00,34.18,34.2,34.03,34.11,17000.0,27.6758,27.692,27.5543,27.6191,17000.0
2013-11-29 11:30:00,34.09,34.1,33.99,34.09,12100.0,27.6029,27.611,27.522,27.6029,12100.0
2013-11-29 12:00:00,34.09,34.1,33.84,33.97,14800.0,27.6029,27.611,27.4005,27.5058,14800.0
2013-11-29 12:30:00,33.96,34.02,33.78,33.88,37700.0,27.4977,27.5463,27.3519,27.4329,37700.0
2013-12-02 09:30:00,33.85,34.18,33.85,34.0,41100.0,27.4086,27.6758,27.4086,27.5301,41100.0
2013-12-02 10:00:00,34.01,34.27,33.95,33.96,74100.0,27.5382,27.7487,27.4896,27.4977,74100.0
2013-12-02 10:30:00,33.97,34.08,33.94,34.08,24100.0,27.5058,27.5948,27.4815,27.5948,24100.0
2013-12-02 11:00:00,34.08,34.17,33.9,33.9,25800.0,27.5948,27.6677,27.4491,27.4491,25800.0
2013-12-02 11:30:00,33.86,33.9,33.59,33.75,9400.0,27.4167,27.4491,27.1981,27.3276,9400.0
2013-12-02 12:00:00,33.73,33.73,33.54,33.66,26000.0,27.3114,27.3114,27.1576,27.2548,26000.0
2013-12-02 12:30:00,33.64,33.65,33.34,33.34,15200.0,27.2386,27.2467,26.9957,26.9957,15200.0
2013-12-02 13:00:00,33.34,33.46,33.2,33.21,27000.0,26.9957,27.0928,26.8823,26.8904,27000.0
2013-12-02 13:30:00,33.21,33.23,33.12,33.19,11600.0,26.8904,26.9066,26.8175,26.8742,11600.0
2013-12-02 14:00:00,33.2,33.32,33.17,33.2,22600.0,26.8823,26.9795,26.858,26.8823,22600.0
2013-12-02 14:30:00,33.18,33.27,33.15,33.2,31700.0,26.8661,26.939,26.8418,26.8823,31700.0
2013-12-02 15:00:00,33.21,33.29,33.16,33.19,77200.0,26.8904,26.9552,26.8499,26.8742,77200.0
2013-12-02 15:30:00,33.18,33.2,32.93,32.98,84400.0,26.8661,26.8823,26.6637,26.7042,84400.0
2013-12-03 09:30:00,32.83,33.22,32.5,32.82,55900.0,26.5827,26.8985,26.3155,26.5746,55900.0
2013-12-03 10:00:00,32.82,33.21,32.78,33.03,66800.0,26.5746,26.8904,26.5422,26.7446,66800.0
2013-12-03 10:30:00,33.02,33.2,32.8,32.89,38200.0,26.7365,26.8823,26.5584,26.6313,38200.0
2013-12-03 11:00:00,32.86,32.86,32.62,32.63,42900.0,26.607,26.607,26.4127,26.4208,42900.0
2013-12-03 11:30:00,32.63,32.74,32.53,32.6,28200.0,26.4208,26.5098,26.3398,26.3965,28200.0
2013-12-03 12:00:00,32.6,32.67,32.5,32.57,28900.0,26.3965,26.4531,26.3155,26.3722,28900.0
2013-12-03 12:30:00,32.59,32.65,32.52,32.63,48900.0,26.3884,26.437,26.3317,26.4208,48900.0
2013-12-03 13:00:00,32.64,32.64,32.37,32.43,30500.0,26.4289,26.4289,26.2102,26.2588,30500.0
2013-12-03 13:30:00,32.49,32.49,32.3,32.39,34200.0,26.3074,26.3074,26.1536,26.2264,34200.0
2013-12-03 14:00:00,32.4,32.4,32.27,32.31,28700.0,26.2345,26.2345,26.1293,26.1617,28700.0
2013-12-03 14:30:00,32.3,32.37,32.29,32.33,25000.0,26.1536,26.2102,26.1455,26.1778,25000.0
2013-12-03 15:00:00,32.34,32.34,31.9,32.0,194800.0,26.1859,26.1859,25.8297,25.9106,194800.0
2013-12-03 15:30:00,32.0,32.13,31.97,32.1,192500.0,25.9106,26.0159,25.8864,25.9916,192500.0
2013-12-04 09:30:00,32.0,32.95,32.0,32.82,131300.0,25.9106,26.6799,25.9106,26.5746,131300.0
2013-12-04 10:00:00,32.8,32.91,32.63,32.86,123400.0,26.5584,26.6475,26.4208,26.607,123400.0
2013-12-04 10:30:00,32.86,33.34,32.8,33.28,68400.0,26.607,26.9957,26.5584,26.9471,68400.0
2013-12-04 11:00:00,33.32,33.33,33.18,33.19,34700.0,26.9795,26.9876,26.8661,26.8742,34700.0
2013-12-04 11:30:00,33.19,33.27,33.0,33.02,24900.0,26.8742,26.939,26.7204,26.7365,24900.0
2013-12-04 12:00:00,33.02,33.05,32.95,32.97,42700.0,26.7365,26.7608,26.6799,26.6961,42700.0
2013-12-04 12:30:00,32.97,33.01,32.9,32.91,33200.0,26.6961,26.7284,26.6394,26.6475,33200.0
2013-12-04 13:00:00,32.91,33.01,32.85,32.87,28900.0,26.6475,26.7284,26.5989,26.6151,28900.0
2013-12-04 13:30:00,32.85,32.9,32.71,32.8,36800.0,26.5989,26.6394,26.4855,26.5584,36800.0
2013-12-04 14:00:00,32.8,32.86,32.74,32.77,25900.0,26.5584,26.607,26.5098,26.5341,25900.0
2013-12-04 14:30:00,32.78,32.88,32.74,32.79,30000.0,26.5422,26.6232,26.5098,26.5503,30000.0
2013-12-04 15:00:00,32.79,33.13,32.77,33.11,68500.0,26.5503,26.8256,26.5341,26.8094,68500.0
2013-12-04 15:30:00,33.12,33.17,32.99,33.04,91200.0,26.8175,26.858,26.7123,26.7527,91200.0
2013-12-05 09:30:00,33.03,33.25,32.14,32.38,60300.0,26.7446,26.9228,26.024,26.2183,60300.0
2013-12-05 10:00:00,32.45,32.61,32.37,32.61,31900.0,26.275,26.4046,26.2102,26.4046,31900.0
2013-12-05 10:30:00,32.61,32.65,32.46,32.46,29500.0,26.4046,26.437,26.2831,26.2831,29500.0
2013-12-05 11:00:00,32.46,32.73,32.45,32.71,32300.0,26.2831,26.5017,26.275,26.4855,32300.0
2013-12-05 11:30:00,32.71,32.73,32.6,32.7,25400.0,26.4855,26.5017,26.3965,26.4774,25400.0
2013-12-05 12:00:00,32.7,32.72,32.61,32.68,18700.0,26.4774,26.4936,26.4046,26.4612,18700.0
2013-12-05 12:30:00,32.69,32.71,32.6,32.66,19900.0,26.4693,26.4855,26.3965,26.445,19900.0
2013-12-05 13:00:00,32.66,32.67,32.52,32.56,29200.0,26.445,26.4531,26.3317,26.3641,29200.0
2013-12-05 13:30:00,32.57,32.64,32.5,32.63,23100.0,26.3722,26.4289,26.3155,26.4208,23100.0
2013-12-05 14:00:00,32.63,32.77,32.59,32.63,16900.0,26.4208,26.5341,26.3884,26.4208,16900.0
2013-12-05 14:30:00,32.63,32.77,32.58,32.62,50300.0,26.4208,26.5341,26.3803,26.4127,50300.0
2013-12-05 15:00:00,32.62,32.69,32.58,32.6,50800.0,26.4127,26.4693,26.3803,26.3965,50800.0
2013-12-05 15:30:00,32.6,32.73,32.58,32.64,46200.0,26.3965,26.5017,26.3803,26.4289,46200.0
2013-12-06 09:30:00,32.88,33.58,32.81,32.92,90000.0,26.6232,27.19,26.5665,26.6556,90000.0
2013-12-06 10:00:00,32.95,33.05,32.84,32.84,26100.0,26.6799,26.7608,26.5908,26.5908,26100.0
2013-12-06 10:30:00,32.86,33.02,32.8,32.99,28000.0,26.607,26.7365,26.5584,26.7123,28000.0
2013-12-06 11:00:00,32.98,33.16,32.95,33.12,13100.0,26.7042,26.8499,26.6799,26.8175,13100.0
2013-12-06 11:30:00,33.15,33.25,33.13,33.14,13400.0,26.8418,26.9228,26.8256,26.8337,13400.0
2013-12-06 12:00:00,33.14,33.16,32.99,33.0,16000.0,26.8337,26.8499,26.7123,26.7204,16000.0
2013-12-06 12:30:00,33.01,33.22,33.01,33.08,15400.0,26.7284,26.8985,26.7284,26.7851,15400.0
2013-12-06 13:00:00,33.08,33.09,32.89,32.93,14400.0,26.7851,26.7932,26.6313,26.6637,14400.0
2013-12-06 13:30:00,32.93,33.08,32.86,33.02,19900.0,26.6637,26.7851,26.607,26.7365,19900.0
2013-12-06 14:00:00,33.03,33.07,33.0,33.06,16400.0,26.7446,26.777,26.7204,26.7689,16400.0
2013-12-06 14:30:00,33.07,33.14,33.02,33.02,32900.0,26.777,26.8337,26.7365,26.7365,32900.0
2013-12-06 15:00:00,33.09,33.12,32.94,32.96,54700.0,26.7932,26.8175,26.6718,26.688,54700.0
2013-12-06 15:30:00,32.97,33.05,32.94,33.05,63300.0,26.6961,26.7608,26.6718,26.7608,63300.0
2013-12-09 09:30:00,33.09,33.39,32.99,33.25,16100.0,26.7932,27.0361,26.7123,26.9228,16100.0
2013-12-09 10:00:00,33.22,33.23,32.95,33.17,80500.0,26.8985,26.9066,26.6799,26.858,80500.0
2013-12-09 10:30:00,33.17,33.39,33.14,33.31,20500.0,26.858,27.0361,26.8337,26.9714,20500.0
2013-12-09 11:00:00,33.33,33.43,33.3,33.34,49400.0,26.9876,27.0685,26.9633,26.9957,49400.0
2013-12-09 11:30:00,33.38,33.38,33.24,33.28,8900.0,27.028,27.028,26.9147,26.9471,8900.0
2013-12-09 12:00:00,33.3,33.31,33.21,33.21,12700.0,26.9633,26.9714,26.8904,26.8904,12700.0
2013-12-09 12:30:00,33.17,33.21,33.01,33.08,16500.0,26.858,26.8904,26.7284,26.7851,16500.0
2013-12-09 13:00:00,33.08,33.17,32.99,33.15,12900.0,26.7851,26.858,26.7123,26.8418,12900.0
2013-12-09 13:30:00,33.15,33.19,33.11,33.18,7200.0,26.8418,26.8742,26.8094,26.8661,7200.0
2013-12-09 14:00:00,33.18,33.18,33.01,33.06,11700.0,26.8661,26.8661,26.7284,26.7689,11700.0
2013-12-09 14:30:00,33.05,33.09,32.99,33.03,27000.0,26.7608,26.7932,26.7123,26.7446,27000.0
2013-12-09 15:00:00,33.03,33.04,32.91,32.94,31200.0,26.7446,26.7527,26.6475,26.6718,31200.0
2013-12-09 15:30:00,32.94,33.05,32.93,33.04,75400.0,26.6718,26.7608,26.6637,26.7527,75400.0
2013-12-10 09:30:00,32.89,33.12,32.81,32.96,30200.0,26.6313,26.8175,26.5665,26.688,30200.0
2013-12-10 10:00:00,32.96,33.09,32.96,33.04,30000.0,26.688,26.7932,26.688,26.7527,30000.0
2013-12-10 10:30:00,33.06,33.09,32.95,32.95,31400.0,26.7689,26.7932,26.6799,26.6799,31400.0
2013-12-10 11:00:00,32.93,32.97,32.82,32.89,33600.0,26.6637,26.6961,26.5746,26.6313,33600.0
2013-12-10 11:30:00,32.89,32.91,32.67,32.73,26400.0,26.6313,26.6475,26.4531,26.5017,26400.0
2013-12-10 12:00:00,32.74,32.74,32.51,32.56,15900.0,26.5098,26.5098,26.3236,26.3641,15900.0
2013-12-10 12:30:00,32.56,32.56,32.41,32.49,19100.0,26.3641,26.3641,26.2426,26.3074,19100.0
2013-12-10 13:00:00,32.48,32.52,32.24,32.26,58300.0,26.2993,26.3317,26.105,26.1212,58300.0
2013-12-10 13:30:00,32.26,32.42,32.26,32.31,30900.0,26.1212,26.2507,26.1212,26.1617,30900.0
2013-12-10 14:00:00,32.31,32.5,32.31,32.46,18700.0,26.1617,26.3155,26.1617,26.2831,18700.0
2013-12-10 14:30:00,32.46,32.55,32.44,32.51,18000.0,26.2831,26.356,26.2669,26.3236,18000.0
2013-12-10 15:00:00,32.55,32.55,32.46,32.49,31000.0,26.356,26.356,26.2831,26.3074,31000.0
2013-12-10 15:30:00,32.49,32.58,32.33,32.37,125600.0,26.3074,26.3803,26.1778,26.2102,125600.0
2013-12-11 09:30:00,32.39,32.75,32.06,32.15,18300.0,26.2264,26.5179,25.9592,26.0321,18300.0
2013-12-11 10:00:00,32.14,32.21,32.03,32.08,22500.0,26.024,26.0807,25.9349,25.9754,22500.0
2013-12-11 10:30:00,32.04,32.15,31.99,32.05,35300.0,25.943,26.0321,25.9025,25.9511,35300.0
2013-12-11 11:00:00,32.08,32.11,31.96,32.04,29900.0,25.9754,25.9997,25.8783,25.943,29900.0
2013-12-11 11:30:00,32.04,32.06,31.77,31.82,35700.0,25.943,25.9592,25.7244,25.7649,35700.0
2013-12-11 12:00:00,31.82,31.89,31.67,31.67,14700.0,25.7649,25.8216,25.6434,25.6434,14700.0
2013-12-11 12:30:00,31.66,31.75,31.62,31.7,16900.0,25.6353,25.7082,25.603,25.6677,16900.0
2013-12-11 13:00:00,31.78,31.89,31.78,31.82,12700.0,25.7325,25.8216,25.7325,25.7649,12700.0
2013-12-11 13:30:00,31.84,31.93,31.78,31.91,36900.0,25.7811,25.854,25.7325,25.8378,36900.0
2013-12-11 14:00:00,31.89,31.9,31.7,31.88,22900.0,25.8216,25.8297,25.6677,25.8135,22900.0
2013-12-11 14:30:00,31.88,31.93,31.8,31.84,22500.0,25.8135,25.854,25.7487,25.7811,22500.0
2013-12-11 15:00:00,31.86,31.89,31.79,31.81,29400.0,25.7973,25.8216,25.7406,25.7568,29400.0
2013-12-11 15:30:00,31.82,31.85,31.7,31.78,103300.0,25.7649,25.7892,25.6677,25.7325,103300.0
2013-12-12 09:30:00,31.87,31.89,31.45,31.77,23900.0,25.8054,25.8216,25.4653,25.7244,23900.0
2013-12-12 10:00:00,31.77,31.86,31.72,31.77,34600.0,25.7244,25.7973,25.6839,25.7244,34600.0
2013-12-12 10:30:00,31.76,31.85,31.67,31.78,21000.0,25.7163,25.7892,25.6434,25.7325,21000.0
2013-12-12 11:00:00,31.79,31.87,31.75,31.75,23000.0,25.7406,25.8054,25.7082,25.7082,23000.0
2013-12-12 11:30:00,31.77,31.88,31.74,31.84,42700.0,25.7244,25.8135,25.7001,25.7811,42700.0
2013-12-12 12:00:00,31.83,31.92,31.75,31.9,40600.0,25.773,25.8459,25.7082,25.8297,40600.0
2013-12-12 12:30:00,31.9,32.06,31.9,32.0,21100.0,25.8297,25.9592,25.8297,25.9106,21100.0
2013-12-12 13:00:00,32.03,32.17,32.02,32.12,12500.0,25.9349,26.0483,25.9268,26.0078,12500.0
2013-12-12 13:30:00,32.11,32.2,32.08,32.16,16700.0,25.9997,26.0726,25.9754,26.0402,16700.0
2013-12-12 14:00:00,32.18,32.25,32.14,32.24,20000.0,26.0564,26.1131,26.024,26.105,20000.0
2013-12-12 14:30:00,32.23,32.24,32.18,32.21,24300.0,26.0969,26.105,26.0564,26.0807,24300.0
2013-12-12 15:00:00,32.22,32.23,32.11,32.13,26600.0,26.0888,26.0969,25.9997,26.0159,26600.0
2013-12-12 15:30:00,32.12,32.15,32.0,32.05,58000.0,26.0078,26.0321,25.9106,25.9511,58000.0
2013-12-13 09:30:00,32.2,32.32,31.96,32.1,32800.0,26.0726,26.1697,25.8783,25.9916,32800.0
2013-12-13 10:00:00,32.11,32.17,31.91,32.04,35000.0,25.9997,26.0483,25.8378,25.943,35000.0
2013-12-13 10:30:00,32.01,32.09,31.9,32.0,36900.0,25.9187,25.9835,25.8297,25.9106,36900.0
2013-12-13 11:00:00,32.01,32.06,31.93,31.98,34900.0,25.9187,25.9592,25.854,25.8944,34900.0
2013-12-13 11:30:00,31.97,32.12,31.97,32.1,16300.0,25.8864,26.0078,25.8864,25.9916,16300.0
2013-12-13 12:00:00,32.12,32.19,32.0,32.09,18500.0,26.0078,26.0645,25.9106,25.9835,18500.0
2013-12-13 12:30:00,32.1,32.3,32.1,32.25,19800.0,25.9916,26.1536,25.9916,26.1131,19800.0
2013-12-13 13:00:00,32.19,32.25,32.05,32.11,55900.0,26.0645,26.1131,25.9511,25.9997,55900.0
2013-12-13 13:30:00,32.1,32.17,32.05,32.17,17100.0,25.9916,26.0483,25.9511,26.0483,17100.0
2013-12-13 14:00:00,32.18,32.21,32.11,32.16,28800.0,26.0564,26.0807,25.9997,26.0402,28800.0
2013-12-13 14:30:00,32.18,32.24,32.14,32.23,55400.0,26.0564,26.105,26.024,26.0969,55400.0
2013-12-13 15:00:00,32.22,32.24,32.12,32.16,28700.0,26.0888,26.105,26.0078,26.0402,28700.0
2013-12-13 15:30:00,32.16,32.2,32.06,32.17,72300.0,26.0402,26.0726,25.9592,26.0483,72300.0
2013-12-16 09:30:00,32.1,32.36,32.02,32.14,38300.0,25.9916,26.2021,25.9268,26.024,38300.0
2013-12-16 10:00:00,32.14,32.33,32.12,32.27,53000.0,26.024,26.1778,26.0078,26.1293,53000.0
2013-12-16 10:30:00,32.24,32.3,32.18,32.22,32800.0,26.105,26.1536,26.0564,26.0888,32800.0
2013-12-16 11:00:00,32.23,32.25,32.14,32.19,27300.0,26.0969,26.1131,26.024,26.0645,27300.0
2013-12-16 11:30:00,32.2,32.24,32.13,32.24,16500.0,26.0726,26.105,26.0159,26.105,16500.0
2013-12-16 12:00:00,32.26,32.28,32.2,32.25,16700.0,26.1212,26.1374,26.0726,26.1131,16700.0
2013-12-16 12:30:00,32.25,32.28,32.23,32.25,18500.0,26.1131,26.1374,26.0969,26.1131,18500.0
2013-12-16 13:00:00,32.25,32.28,32.17,32.26,15100.0,26.1131,26.1374,26.0483,26.1212,15100.0
2013-12-16 13:30:00,32.26,32.28,32.21,32.27,15700.0,26.1212,26.1374,26.0807,26.1293,15700.0
2013-12-16 14:00:00,32.27,32.36,32.24,32.31,64500.0,26.1293,26.2021,26.105,26.1617,64500.0
2013-12-16 14:30:00,32.31,32.36,32.29,32.35,58400.0,26.1617,26.2021,26.1455,26.194,58400.0
2013-12-16 15:00:00,32.31,32.35,32.16,32.2,27700.0,26.1617,26.194,26.0402,26.0726,27700.0
2013-12-16 15:30:00,32.2,32.24,32.16,32.23,64800.0,26.0726,26.105,26.0402,26.0969,64800.0
2013-12-17 09:30:00,32.17,32.22,31.95,32.14,33600.0,26.0483,26.0888,25.8702,26.024,33600.0
2013-12-17 10:00:00,32.15,32.16,32.0,32.03,56200.0,26.0321,26.0402,25.9106,25.9349,56200.0
2013-12-17 10:30:00,32.01,32.02,31.67,31.72,69100.0,25.9187,25.9268,25.6434,25.6839,69100.0
2013-12-17 11:00:00,31.72,31.9,31.14,31.15,99500.0,25.6839,25.8297,25.2143,25.2224,99500.0
2013-12-17 11:30:00,31.15,31.48,31.15,31.44,67700.0,25.2224,25.4896,25.2224,25.4572,67700.0
2013-12-17 12:00:00,31.48,31.53,31.37,31.43,30200.0,25.4896,25.5301,25.4005,25.4491,30200.0
2013-12-17 12:30:00,31.44,31.49,31.39,31.48,17700.0,25.4572,25.4977,25.4167,25.4896,17700.0
2013-12-17 13:00:00,31.48,32.01,31.47,31.89,57000.0,25.4896,25.9187,25.4815,25.8216,57000.0
2013-12-17 13:30:00,31.89,31.93,31.72,31.81,29100.0,25.8216,25.854,25.6839,25.7568,29100.0
2013-12-17 14:00:00,31.81,31.97,31.77,31.91,34500.0,25.7568,25.8864,25.7244,25.8378,34500.0
2013-12-17 14:30:00,31.93,31.93,31.73,31.84,44800.0,25.854,25.854,25.692,25.7811,44800.0
2013-12-17 15:00:00,31.85,31.99,31.85,31.96,59500.0,25.7892,25.9025,25.7892,25.8783,59500.0
2013-12-17 15:30:00,31.96,32.04,31.9,31.92,111200.0,25.8783,25.943,25.8297,25.8459,111200.0
2013-12-18 09:30:00,31.82,32.01,31.6,31.92,26600.0,25.7649,25.9187,25.5868,25.8459,26600.0
2013-12-18 10:00:00,31.93,31.98,31.8,31.82,66800.0,25.854,25.8944,25.7487,25.7649,66800.0
2013-12-18 10:30:00,31.84,32.08,31.84,32.08,43700.0,25.7811,25.9754,25.7811,25.9754,43700.0
2013-12-18 11:00:00,32.08,32.11,32.0,32.06,13500.0,25.9754,25.9997,25.9106,25.9592,13500.0
2013-12-18 11:30:00,32.06,32.14,31.99,32.03,26400.0,25.9592,26.024,25.9025,25.9349,26400.0
2013-12-18 12:00:00,32.04,32.14,32.03,32.13,17900.0,25.943,26.024,25.9349,26.0159,17900.0
2013-12-18 12:30:00,32.13,32.16,31.9,31.93,19200.0,26.0159,26.0402,25.8297,25.854,19200.0
2013-12-18 13:00:00,31.93,32.0,31.87,31.95,23700.0,25.854,25.9106,25.8054,25.8702,23700.0
2013-12-18 13:30:00,31.96,31.98,31.81,31.87,20700.0,25.8783,25.8944,25.7568,25.8054,20700.0
2013-12-18 14:00:00,31.82,32.24,31.66,32.07,47200.0,25.7649,26.105,25.6353,25.9673,47200.0
2013-12-18 14:30:00,32.08,32.24,32.08,32.15,49200.0,25.9754,26.105,25.9754,26.0321,49200.0
2013-12-18 15:00:00,32.16,32.24,32.13,32.15,48700.0,26.0402,26.105,26.0159,26.0321,48700.0
2013-12-18 15:30:00,32.17,32.28,32.14,32.28,149500.0,26.0483,26.1374,26.024,26.1374,149500.0
2013-12-19 09:30:00,32.13,32.34,31.87,31.93,21200.0,26.0159,26.1859,25.8054,25.854,21200.0
2013-12-19 10:00:00,31.96,32.04,31.87,32.02,18800.0,25.8783,25.943,25.8054,25.9268,18800.0
2013-12-19 10:30:00,32.04,32.14,32.01,32.13,28600.0,25.943,26.024,25.9187,26.0159,28600.0
2013-12-19 11:00:00,32.13,32.18,32.03,32.06,29400.0,26.0159,26.0564,25.9349,25.9592,29400.0
2013-12-19 11:30:00,32.1,32.14,32.01,32.03,32600.0,25.9916,26.024,25.9187,25.9349,32600.0
2013-12-19 12:00:00,32.04,32.06,32.0,32.01,15800.0,25.943,25.9592,25.9106,25.9187,15800.0
2013-12-19 12:30:00,32.03,32.11,32.0,32.07,35600.0,25.9349,25.9997,25.9106,25.9673,35600.0
2013-12-19 13:00:00,32.07,32.11,32.01,32.09,24700.0,25.9673,25.9997,25.9187,25.9835,24700.0
2013-12-19 13:30:00,32.08,32.14,32.05,32.05,22500.0,25.9754,26.024,25.9511,25.9511,22500.0
2013-12-19 14:00:00,32.08,32.36,32.05,32.3,46600.0,25.9754,26.2021,25.9511,26.1536,46600.0
2013-12-19 14:30:00,32.29,32.37,32.1,32.14,24000.0,26.1455,26.2102,25.9916,26.024,24000.0
2013-12-19 15:00:00,32.12,32.19,32.04,32.1,26000.0,26.0078,26.0645,25.943,25.9916,26000.0
2013-12-19 15:30:00,32.1,32.16,31.99,32.01,73900.0,25.9916,26.0402,25.9025,25.9187,73900.0
2013-12-20 09:30:00,28.97,29.98,28.62,29.69,454600.0,23.4572,24.275,23.1738,24.0402,454600.0
2013-12-20 10:00:00,29.67,30.16,29.67,30.14,212200.0,24.024,24.4208,24.024,24.4046,212200.0
2013-12-20 10:30:00,30.09,30.12,29.9,29.97,123400.0,24.3641,24.3884,24.2103,24.2669,123400.0
2013-12-20 11:00:00,29.97,30.15,29.9,30.1,166300.0,24.2669,24.4127,24.2103,24.3722,166300.0
2013-12-20 11:30:00,30.11,30.15,30.07,30.1,55600.0,24.3803,24.4127,24.3479,24.3722,55600.0
2013-12-20 12:00:00,30.1,30.33,30.0,30.29,67700.0,24.3722,24.5584,24.2912,24.526,67700.0
2013-12-20 12:30:00,30.28,30.3,30.12,30.16,54800.0,24.5179,24.5341,24.3884,24.4208,54800.0
2013-12-20 13:00:00,30.16,30.18,30.0,30.03,76200.0,24.4208,24.437,24.2912,24.3155,76200.0
2013-12-20 13:30:00,30.04,30.06,29.7,29.74,118400.0,24.3236,24.3398,24.0483,24.0807,118400.0
2013-12-20 14:00:00,29.75,29.77,29.39,29.6,127500.0,24.0888,24.105,23.7973,23.9673,127500.0
2013-12-20 14:30:00,29.6,29.69,29.5,29.5,82100.0,23.9673,24.0402,23.8864,23.8864,82100.0
2013-12-20 15:00:00,29.51,29.56,29.35,29.39,153800.0,23.8945,23.935,23.7649,23.7973,153800.0
2013-12-20 15:30:00,29.39,29.39,28.74,28.79,419200.0,23.7973,23.7973,23.271,23.3115,419200.0
2013-12-23 09:30:00,28.97,29.24,28.96,29.13,85700.0,23.4572,23.6758,23.4491,23.5868,85700.0
2013-12-23 10:00:00,29.13,29.18,29.11,29.18,70300.0,23.5868,23.6273,23.5706,23.6273,70300.0
2013-12-23 10:30:00,29.18,29.2,28.9,28.9,78200.0,23.6273,23.6435,23.4005,23.4005,78200.0
2013-12-23 11:00:00,28.89,28.98,28.82,28.98,77400.0,23.3925,23.4653,23.3358,23.4653,77400.0
2013-12-23 11:30:00,28.99,28.99,28.88,28.91,57900.0,23.4734,23.4734,23.3844,23.4086,57900.0
2013-12-23 12:00:00,28.91,28.92,28.88,28.89,44200.0,23.4086,23.4167,23.3844,23.3925,44200.0
2013-12-23 12:30:00,28.89,28.9,28.68,28.7,71700.0,23.3925,23.4005,23.2224,23.2386,71700.0
2013-12-23 13:00:00,28.71,28.72,28.53,28.57,62300.0,23.2467,23.2548,23.101,23.1333,62300.0
2013-12-23 13:30:00,28.57,28.8,28.54,28.8,50700.0,23.1333,23.3196,23.1091,23.3196,50700.0
2013-12-23 14:00:00,28.79,28.93,28.75,28.81,54200.0,23.3115,23.4248,23.2791,23.3277,54200.0
2013-12-23 14:30:00,28.8,28.8,28.7,28.74,65600.0,23.3196,23.3196,23.2386,23.271,65600.0
2013-12-23 15:00:00,28.75,28.79,28.75,28.77,63300.0,23.2791,23.3115,23.2791,23.2953,63300.0
2013-12-23 15:30:00,28.76,28.77,28.6,28.72,154700.0,23.2872,23.2953,23.1576,23.2548,154700.0
2013-12-24 09:30:00,31.2,31.4,30.11,30.51,314000.0,25.2629,25.4248,24.3803,24.7042,314000.0
2013-12-24 10:00:00,30.49,30.67,30.13,30.24,137600.0,24.688,24.8337,24.3965,24.4856,137600.0
2013-12-24 10:30:00,30.24,30.38,30.09,30.1,97200.0,24.4856,24.5989,24.3641,24.3722,97200.0
2013-12-24 11:00:00,30.09,30.4,29.98,30.33,118600.0,24.3641,24.6151,24.275,24.5584,118600.0
2013-12-24 11:30:00,30.32,30.43,30.25,30.33,63700.0,24.5503,24.6394,24.4937,24.5584,63700.0
2013-12-24 12:00:00,30.34,30.37,29.95,30.0,136800.0,24.5665,24.5908,24.2507,24.2912,136800.0
2013-12-24 12:30:00,30.0,30.05,29.41,29.9,302400.0,24.2912,24.3317,23.8135,24.2103,302400.0
2013-12-26 09:30:00,30.0,30.26,29.81,29.94,58100.0,24.2912,24.5018,24.1374,24.2426,58100.0
2013-12-26 10:00:00,29.97,30.07,29.95,29.98,59700.0,24.2669,24.3479,24.2507,24.275,59700.0
2013-12-26 10:30:00,29.99,30.0,29.82,29.85,39300.0,24.2831,24.2912,24.1455,24.1698,39300.0
2013-12-26 11:00:00,29.86,29.89,29.62,29.65,26900.0,24.1779,24.2022,23.9835,24.0078,26900.0
2013-12-26 11:30:00,29.64,29.77,29.63,29.69,19900.0,23.9997,24.105,23.9916,24.0402,19900.0
2013-12-26 12:00:00,29.68,29.7,29.44,29.55,50500.0,24.0321,24.0483,23.8378,23.9269,50500.0
2013-12-26 12:30:00,29.56,29.65,29.51,29.63,21000.0,23.935,24.0078,23.8945,23.9916,21000.0
2013-12-26 13:00:00,29.63,29.71,29.63,29.68,21700.0,23.9916,24.0564,23.9916,24.0321,21700.0
2013-12-26 13:30:00,29.68,29.75,29.6,29.69,22400.0,24.0321,24.0888,23.9673,24.0402,22400.0
2013-12-26 14:00:00,29.69,29.88,29.67,29.88,31700.0,24.0402,24.1941,24.024,24.1941,31700.0
2013-12-26 14:30:00,29.88,29.91,29.78,29.83,17800.0,24.1941,24.2184,24.1131,24.1536,17800.0
2013-12-26 15:00:00,29.81,29.84,29.76,29.83,39200.0,24.1374,24.1617,24.0969,24.1536,39200.0
2013-12-26 15:30:00,29.82,29.84,29.69,29.72,109900.0,24.1455,24.1617,24.0402,24.0645,109900.0
2013-12-27 09:30:00,29.8,30.1,29.76,30.02,43200.0,24.1293,24.3722,24.0969,24.3074,43200.0
2013-12-27 10:00:00,30.0,30.0,29.87,29.89,20400.0,24.2912,24.2912,24.186,24.2022,20400.0
2013-12-27 10:30:00,29.89,29.95,29.81,29.81,23200.0,24.2022,24.2507,24.1374,24.1374,23200.0
2013-12-27 11:00:00,29.84,29.91,29.8,29.88,14700.0,24.1617,24.2184,24.1293,24.1941,14700.0
2013-12-27 11:30:00,29.91,29.94,29.79,29.9,63600.0,24.2184,24.2426,24.1212,24.2103,63600.0
2013-12-27 12:00:00,29.86,29.9,29.78,29.9,38800.0,24.1779,24.2103,24.1131,24.2103,38800.0
2013-12-27 12:30:00,29.9,29.91,29.63,29.67,34800.0,24.2103,24.2184,23.9916,24.024,34800.0
2013-12-27 13:00:00,29.67,29.79,29.22,29.22,65900.0,24.024,24.1212,23.6597,23.6597,65900.0
2013-12-27 13:30:00,29.27,29.46,29.21,29.43,27900.0,23.7001,23.854,23.6516,23.8297,27900.0
2013-12-27 14:00:00,29.43,29.43,29.17,29.18,62500.0,23.8297,23.8297,23.6192,23.6273,62500.0
2013-12-27 14:30:00,29.17,29.2,29.09,29.09,43500.0,23.6192,23.6435,23.5544,23.5544,43500.0
2013-12-27 15:00:00,29.1,29.14,29.03,29.06,57000.0,23.5625,23.5949,23.5058,23.5301,57000.0
2013-12-27 15:30:00,29.07,29.18,28.98,29.05,149600.0,23.5382,23.6273,23.4653,23.522,149600.0
2013-12-30 09:30:00,28.98,29.34,28.88,29.08,46500.0,23.4653,23.7568,23.3844,23.5463,46500.0
2013-12-30 10:00:00,29.12,29.43,29.12,29.39,66400.0,23.5787,23.8297,23.5787,23.7973,66400.0
2013-12-30 10:30:00,29.43,29.51,29.33,29.5,37800.0,23.8297,23.8945,23.7487,23.8864,37800.0
2013-12-30 11:00:00,29.49,29.56,29.48,29.5,20800.0,23.8783,23.935,23.8702,23.8864,20800.0
2013-12-30 11:30:00,29.52,29.98,29.52,29.84,120800.0,23.9026,24.275,23.9026,24.1617,120800.0
2013-12-30 12:00:00,29.87,29.97,29.82,29.83,33200.0,24.186,24.2669,24.1455,24.1536,33200.0
2013-12-30 12:30:00,29.83,29.9,29.67,29.75,39600.0,24.1536,24.2103,24.024,24.0888,39600.0
2013-12-30 13:00:00,29.75,29.85,29.75,29.81,15400.0,24.0888,24.1698,24.0888,24.1374,15400.0
2013-12-30 13:30:00,29.81,29.86,29.78,29.85,20300.0,24.1374,24.1779,24.1131,24.1698,20300.0
2013-12-30 14:00:00,29.86,29.87,29.75,29.83,17600.0,24.1779,24.186,24.0888,24.1536,17600.0
2013-12-30 14:30:00,29.83,29.91,29.83,29.87,18600.0,24.1536,24.2184,24.1536,24.186,18600.0
2013-12-30 15:00:00,29.87,29.91,29.73,29.8,48100.0,24.186,24.2184,24.0726,24.1293,48100.0
2013-12-30 15:30:00,29.8,29.85,29.76,29.8,89800.0,24.1293,24.1698,24.0969,24.1293,89800.0
2013-12-31 09:30:00,29.89,29.96,29.78,29.91,22300.0,24.2022,24.2588,24.1131,24.2184,22300.0
2013-12-31 10:00:00,29.91,29.94,29.71,29.71,37600.0,24.2184,24.2426,24.0564,24.0564,37600.0
2013-12-31 10:30:00,29.75,29.75,29.5,29.59,31500.0,24.0888,24.0888,23.8864,23.9592,31500.0
2013-12-31 11:00:00,29.62,29.7,29.61,29.62,21600.0,23.9835,24.0483,23.9754,23.9835,21600.0
2013-12-31 11:30:00,29.65,29.65,29.5,29.56,45500.0,24.0078,24.0078,23.8864,23.935,45500.0
2013-12-31 12:00:00,29.57,29.66,29.56,29.6,10500.0,23.9431,24.0159,23.935,23.9673,10500.0
2013-12-31 12:30:00,29.59,29.65,29.53,29.56,11600.0,23.9592,24.0078,23.9107,23.935,11600.0
2013-12-31 13:00:00,29.54,29.54,29.44,29.5,13600.0,23.9188,23.9188,23.8378,23.8864,13600.0
2013-12-31 13:30:00,29.47,29.77,29.47,29.71,60400.0,23.8621,24.105,23.8621,24.0564,60400.0
2013-12-31 14:00:00,29.73,29.79,29.7,29.71,12500.0,24.0726,24.1212,24.0483,24.0564,12500.0
2013-12-31 14:30:00,29.71,29.75,29.64,29.72,14400.0,24.0564,24.0888,23.9997,24.0645,14400.0
2013-12-31 15:00:00,29.69,29.69,29.62,29.63,25500.0,24.0402,24.0402,23.9835,23.9916,25500.0
2013-12-31 15:30:00,29.62,29.63,29.39,29.49,141800.0,23.9835,23.9916,23.7973,23.8783,141800.0
2014-01-02 09:30:00,29.42,29.47,29.05,29.29,29200.0,23.8216,23.8621,23.522,23.7163,29200.0
2014-01-02 10:00:00,29.27,29.28,29.08,29.11,12400.0,23.7001,23.7082,23.5463,23.5706,12400.0
2014-01-02 10:30:00,29.17,29.18,29.08,29.12,12300.0,23.6192,23.6273,23.5463,23.5787,12300.0
2014-01-02 11:00:00,29.11,29.21,29.08,29.16,21500.0,23.5706,23.6516,23.5463,23.6111,21500.0
2014-01-02 11:30:00,29.17,29.17,29.0,29.01,30600.0,23.6192,23.6192,23.4815,23.4896,30600.0
2014-01-02 12:00:00,29.02,29.15,29.01,29.07,7700.0,23.4977,23.603,23.4896,23.5382,7700.0
2014-01-02 12:30:00,29.12,29.13,29.01,29.12,12000.0,23.5787,23.5868,23.4896,23.5787,12000.0
2014-01-02 13:00:00,29.12,29.12,29.0,29.03,10600.0,23.5787,23.5787,23.4815,23.5058,10600.0
2014-01-02 13:30:00,29.05,29.12,29.0,29.12,21600.0,23.522,23.5787,23.4815,23.5787,21600.0
2014-01-02 14:00:00,29.11,29.18,29.0,29.0,19100.0,23.5706,23.6273,23.4815,23.4815,19100.0
2014-01-02 14:30:00,29.05,29.28,29.04,29.25,65800.0,23.522,23.7082,23.5139,23.6839,65800.0
2014-01-02 15:00:00,29.22,29.31,29.19,29.28,19200.0,23.6597,23.7325,23.6354,23.7082,19200.0
2014-01-02 15:30:00,29.27,29.37,29.21,29.35,108900.0,23.7001,23.7811,23.6516,23.7649,108900.0
2014-01-03 09:30:00,29.35,29.48,29.2,29.34,22500.0,23.7649,23.8702,23.6435,23.7568,22500.0
2014-01-03 10:00:00,29.28,29.4,29.2,29.22,22200.0,23.7082,23.8054,23.6435,23.6597,22200.0
2014-01-03 10:30:00,29.22,29.48,29.21,29.4,40900.0,23.6597,23.8702,23.6516,23.8054,40900.0
2014-01-03 11:00:00,29.39,29.48,29.31,29.31,12000.0,23.7973,23.8702,23.7325,23.7325,12000.0
2014-01-03 11:30:00,29.32,29.34,29.24,29.24,10700.0,23.7406,23.7568,23.6758,23.6758,10700.0
2014-01-03 12:00:00,29.26,29.47,29.21,29.34,59000.0,23.692,23.8621,23.6516,23.7568,59000.0
2014-01-03 12:30:00,29.36,29.45,29.28,29.4,57300.0,23.773,23.8459,23.7082,23.8054,57300.0
2014-01-03 13:00:00,29.36,29.44,29.35,29.39,12700.0,23.773,23.8378,23.7649,23.7973,12700.0
2014-01-03 13:30:00,29.39,29.39,29.27,29.36,10000.0,23.7973,23.7973,23.7001,23.773,10000.0
2014-01-03 14:00:00,29.34,29.37,29.2,29.23,9200.0,23.7568,23.7811,23.6435,23.6678,9200.0
2014-01-03 14:30:00,29.25,29.36,29.22,29.28,10500.0,23.6839,23.773,23.6597,23.7082,10500.0
2014-01-03 15:00:00,29.28,29.38,29.27,29.36,19500.0,23.7082,23.7892,23.7001,23.773,19500.0
2014-01-03 15:30:00,29.37,29.42,29.3,29.41,70800.0,23.7811,23.8216,23.7244,23.8135,70800.0
2014-01-06 09:30:00,29.36,29.4,29.03,29.11,16400.0,23.8547,23.8872,23.5866,23.6516,16400.0
2014-01-06 10:00:00,29.07,29.24,29.0,29.14,13400.0,23.6191,23.7572,23.5622,23.6759,13400.0
2014-01-06 10:30:00,29.12,29.24,29.04,29.1,25000.0,23.6597,23.7572,23.5947,23.6434,25000.0
2014-01-06 11:00:00,29.1,29.16,29.02,29.11,12900.0,23.6434,23.6922,23.5784,23.6516,12900.0
2014-01-06 11:30:00,29.1,29.12,29.0,29.1,17200.0,23.6434,23.6597,23.5622,23.6434,17200.0
2014-01-06 12:00:00,29.1,29.16,29.09,29.1,8500.0,23.6434,23.6922,23.6353,23.6434,8500.0
2014-01-06 12:30:00,29.11,29.2,29.04,29.18,39700.0,23.6516,23.7247,23.5947,23.7084,39700.0
2014-01-06 13:00:00,29.18,29.2,29.07,29.19,27100.0,23.7084,23.7247,23.6191,23.7166,27100.0
2014-01-06 13:30:00,29.17,29.28,29.17,29.2,12100.0,23.7003,23.7897,23.7003,23.7247,12100.0
2014-01-06 14:00:00,29.22,29.25,29.14,29.18,11900.0,23.7409,23.7653,23.6759,23.7084,11900.0
2014-01-06 14:30:00,29.18,29.26,29.16,29.23,10800.0,23.7084,23.7734,23.6922,23.7491,10800.0
2014-01-06 15:00:00,29.2,29.25,29.16,29.17,14300.0,23.7247,23.7653,23.6922,23.7003,14300.0
2014-01-06 15:30:00,29.17,29.19,29.09,29.12,46900.0,23.7003,23.7166,23.6353,23.6597,46900.0
2014-01-07 09:30:00,29.28,29.29,29.0,29.13,11100.0,23.7897,23.7978,23.5622,23.6678,11100.0
2014-01-07 10:00:00,29.11,29.19,29.0,29.09,13700.0,23.6516,23.7166,23.5622,23.6353,13700.0
2014-01-07 10:30:00,29.09,29.19,29.0,29.06,36400.0,23.6353,23.7166,23.5622,23.6109,36400.0
2014-01-07 11:00:00,29.06,29.14,29.04,29.08,18900.0,23.6109,23.6759,23.5947,23.6272,18900.0
2014-01-07 11:30:00,29.07,29.11,29.03,29.08,7800.0,23.6191,23.6516,23.5866,23.6272,7800.0
2014-01-07 12:00:00,29.06,29.16,29.01,29.16,21600.0,23.6109,23.6922,23.5703,23.6922,21600.0
2014-01-07 12:30:00,29.14,29.14,29.02,29.02,6300.0,23.6759,23.6759,23.5784,23.5784,6300.0
2014-01-07 13:00:00,29.02,29.06,29.0,29.02,12900.0,23.5784,23.6109,23.5622,23.5784,12900.0
2014-01-07 13:30:00,29.03,29.04,28.98,29.01,30100.0,23.5866,23.5947,23.5459,23.5703,30100.0
2014-01-07 14:00:00,29.01,29.14,28.99,29.09,12000.0,23.5703,23.6759,23.5541,23.6353,12000.0
2014-01-07 14:30:00,29.11,29.15,29.08,29.13,11300.0,23.6516,23.6841,23.6272,23.6678,11300.0
2014-01-07 15:00:00,29.13,29.28,29.11,29.23,27200.0,23.6678,23.7897,23.6516,23.7491,27200.0
2014-01-07 15:30:00,29.22,29.29,29.14,29.15,46400.0,23.7409,23.7978,23.6759,23.6841,46400.0
2014-01-08 09:30:00,29.16,29.27,29.0,29.17,17800.0,23.6922,23.7816,23.5622,23.7003,17800.0
2014-01-08 10:00:00,29.25,29.25,29.01,29.09,29100.0,23.7653,23.7653,23.5703,23.6353,29100.0
2014-01-08 10:30:00,29.16,29.44,29.15,29.43,38300.0,23.6922,23.9197,23.6841,23.9116,38300.0
2014-01-08 11:00:00,29.42,29.44,29.31,29.34,22400.0,23.9034,23.9197,23.8141,23.8384,22400.0
2014-01-08 11:30:00,29.38,29.58,29.35,29.54,14000.0,23.8709,24.0334,23.8466,24.0009,14000.0
2014-01-08 12:00:00,29.56,29.63,29.51,29.62,17900.0,24.0172,24.0741,23.9766,24.0659,17900.0
2014-01-08 12:30:00,29.62,29.62,29.45,29.46,9400.0,24.0659,24.0659,23.9278,23.9359,9400.0
2014-01-08 13:00:00,29.51,29.68,29.48,29.6,16600.0,23.9766,24.1147,23.9522,24.0497,16600.0
2014-01-08 13:30:00,29.6,29.74,29.52,29.66,22900.0,24.0497,24.1634,23.9847,24.0984,22900.0
2014-01-08 14:00:00,29.66,29.7,29.49,29.54,12800.0,24.0984,24.1309,23.9603,24.0009,12800.0
2014-01-08 14:30:00,29.55,29.69,29.5,29.66,37200.0,24.0091,24.1228,23.9684,24.0984,37200.0
2014-01-08 15:00:00,29.65,29.66,29.58,29.65,32500.0,24.0903,24.0984,24.0334,24.0903,32500.0
2014-01-08 15:30:00,29.65,29.78,29.63,29.77,64200.0,24.0903,24.1959,24.0741,24.1878,64200.0
2014-01-09 09:30:00,29.9,30.13,29.65,29.66,47900.0,24.2934,24.4803,24.0903,24.0984,47900.0
2014-01-09 10:00:00,29.65,29.68,29.28,29.33,29700.0,24.0903,24.1147,23.7897,23.8303,29700.0
2014-01-09 10:30:00,29.27,29.37,29.08,29.09,20800.0,23.7816,23.8628,23.6272,23.6353,20800.0
2014-01-09 11:00:00,29.1,29.18,29.01,29.05,17300.0,23.6434,23.7084,23.5703,23.6028,17300.0
2014-01-09 11:30:00,29.06,29.08,29.0,29.02,27700.0,23.6109,23.6272,23.5622,23.5784,27700.0
2014-01-09 12:00:00,29.03,29.12,29.0,29.12,14500.0,23.5866,23.6597,23.5622,23.6597,14500.0
2014-01-09 12:30:00,29.13,29.17,29.04,29.09,19400.0,23.6678,23.7003,23.5947,23.6353,19400.0
2014-01-09 13:00:00,29.06,29.07,29.0,29.03,14500.0,23.6109,23.6191,23.5622,23.5866,14500.0
2014-01-09 13:30:00,29.02,29.08,28.93,29.01,24700.0,23.5784,23.6272,23.5053,23.5703,24700.0
2014-01-09 14:00:00,29.01,29.02,28.85,28.89,13200.0,23.5703,23.5784,23.4403,23.4728,13200.0
2014-01-09 14:30:00,28.89,28.96,28.82,28.9,8600.0,23.4728,23.5297,23.4159,23.4809,8600.0
2014-01-09 15:00:00,28.93,28.95,28.76,28.76,33800.0,23.5053,23.5216,23.3672,23.3672,33800.0
2014-01-09 15:30:00,28.79,28.81,28.72,28.8,53900.0,23.3916,23.4078,23.3347,23.3997,53900.0
2014-01-10 09:30:00,28.74,29.04,28.7,28.75,48300.0,23.3509,23.5947,23.3184,23.3591,48300.0
2014-01-10 10:00:00,28.75,29.13,28.55,29.12,63500.0,23.3591,23.6678,23.1966,23.6597,63500.0
2014-01-10 10:30:00,29.07,29.08,28.93,29.05,10700.0,23.6191,23.6272,23.5053,23.6028,10700.0
2014-01-10 11:00:00,29.07,29.11,28.85,28.85,10000.0,23.6191,23.6516,23.4403,23.4403,10000.0
2014-01-10 11:30:00,28.84,28.88,28.75,28.88,9800.0,23.4322,23.4647,23.3591,23.4647,9800.0
2014-01-10 12:00:00,28.88,29.06,28.88,28.98,19500.0,23.4647,23.6109,23.4647,23.5459,19500.0
2014-01-10 12:30:00,28.99,29.12,28.88,28.88,16600.0,23.5541,23.6597,23.4647,23.4647,16600.0
2014-01-10 13:00:00,28.9,28.96,28.9,28.91,4700.0,23.4809,23.5297,23.4809,23.4891,4700.0
2014-01-10 13:30:00,28.93,28.94,28.88,28.88,12600.0,23.5053,23.5134,23.4647,23.4647,12600.0
2014-01-10 14:00:00,28.91,28.94,28.88,28.88,12800.0,23.4891,23.5134,23.4647,23.4647,12800.0
2014-01-10 14:30:00,28.89,28.95,28.89,28.91,7400.0,23.4728,23.5216,23.4728,23.4891,7400.0
2014-01-10 15:00:00,28.88,28.94,28.88,28.94,13600.0,23.4647,23.5134,23.4647,23.5134,13600.0
2014-01-10 15:30:00,28.94,29.0,28.9,28.97,58400.0,23.5134,23.5622,23.4809,23.5378,58400.0
2014-01-13 09:30:00,28.87,29.06,28.63,28.65,16800.0,23.4566,23.6109,23.2616,23.2778,16800.0
2014-01-13 10:00:00,28.59,28.73,28.57,28.66,11100.0,23.2291,23.3428,23.2128,23.2859,11100.0
2014-01-13 10:30:00,28.65,28.68,28.59,28.6,17100.0,23.2778,23.3022,23.2291,23.2372,17100.0
2014-01-13 11:00:00,28.59,28.64,28.54,28.6,11000.0,23.2291,23.2697,23.1884,23.2372,11000.0
2014-01-13 11:30:00,28.63,28.69,28.6,28.64,12800.0,23.2616,23.3103,23.2372,23.2697,12800.0
2014-01-13 12:00:00,28.65,28.65,28.4,28.48,26500.0,23.2778,23.2778,23.0747,23.1397,26500.0
2014-01-13 12:30:00,28.47,28.48,28.35,28.36,13300.0,23.1316,23.1397,23.0341,23.0422,13300.0
2014-01-13 13:00:00,28.36,28.37,28.14,28.27,38500.0,23.0422,23.0503,22.8634,22.9691,38500.0
2014-01-13 13:30:00,28.33,28.33,28.21,28.29,14700.0,23.0178,23.0178,22.9203,22.9853,14700.0
2014-01-13 14:00:00,28.31,28.32,28.17,28.21,16700.0,23.0016,23.0097,22.8878,22.9203,16700.0
2014-01-13 14:30:00,28.21,28.22,28.1,28.15,16500.0,22.9203,22.9284,22.8309,22.8716,16500.0
2014-01-13 15:00:00,28.15,28.15,27.64,27.75,146900.0,22.8716,22.8716,22.4572,22.5466,146900.0
2014-01-13 15:30:00,27.74,28.06,27.72,28.05,128100.0,22.5384,22.7984,22.5222,22.7903,128100.0
2014-01-14 09:30:00,28.1,28.34,28.01,28.25,9900.0,22.8309,23.0259,22.7578,22.9528,9900.0
2014-01-14 10:00:00,28.24,28.44,28.2,28.43,14300.0,22.9447,23.1072,22.9122,23.0991,14300.0
2014-01-14 10:30:00,28.49,28.53,28.39,28.43,13700.0,23.1478,23.1803,23.0666,23.0991,13700.0
2014-01-14 11:00:00,28.5,28.52,28.36,28.39,14900.0,23.1559,23.1722,23.0422,23.0666,14900.0
2014-01-14 11:30:00,28.42,28.49,28.26,28.26,11400.0,23.0909,23.1478,22.9609,22.9609,11400.0
2014-01-14 12:00:00,28.25,28.39,28.24,28.33,5600.0,22.9528,23.0666,22.9447,23.0178,5600.0
2014-01-14 12:30:00,28.32,28.39,28.27,28.34,8900.0,23.0097,23.0666,22.9691,23.0259,8900.0
2014-01-14 13:00:00,28.32,28.39,28.28,28.28,8200.0,23.0097,23.0666,22.9772,22.9772,8200.0
2014-01-14 13:30:00,28.26,28.34,28.26,28.28,9100.0,22.9609,23.0259,22.9609,22.9772,9100.0
2014-01-14 14:00:00,28.32,28.34,28.21,28.34,20100.0,23.0097,23.0259,22.9203,23.0259,20100.0
2014-01-14 14:30:00,28.32,28.35,28.29,28.3,11400.0,23.0097,23.0341,22.9853,22.9934,11400.0
2014-01-14 15:00:00,28.28,28.39,28.26,28.37,12100.0,22.9772,23.0666,22.9609,23.0503,12100.0
2014-01-14 15:30:00,28.35,28.43,28.31,28.39,41200.0,23.0341,23.0991,23.0016,23.0666,41200.0
2014-01-15 09:30:00,28.44,28.67,28.23,28.56,16200.0,23.1072,23.2941,22.9366,23.2047,16200.0
2014-01-15 10:00:00,28.6,28.76,28.57,28.76,20900.0,23.2372,23.3672,23.2128,23.3672,20900.0
2014-01-15 10:30:00,28.77,28.79,28.68,28.72,8300.0,23.3753,23.3916,23.3022,23.3347,8300.0
2014-01-15 11:00:00,28.76,28.96,28.74,28.91,26400.0,23.3672,23.5297,23.3509,23.4891,26400.0
2014-01-15 11:30:00,28.94,29.02,28.85,28.85,34200.0,23.5134,23.5784,23.4403,23.4403,34200.0
2014-01-15 12:00:00,28.87,28.93,28.82,28.84,9300.0,23.4566,23.5053,23.4159,23.4322,9300.0
2014-01-15 12:30:00,28.84,28.87,28.56,28.62,48000.0,23.4322,23.4566,23.2047,23.2534,48000.0
2014-01-15 13:00:00,28.65,28.9,28.65,28.87,28000.0,23.2778,23.4809,23.2778,23.4566,28000.0
2014-01-15 13:30:00,28.87,28.87,28.69,28.73,17100.0,23.4566,23.4566,23.3103,23.3428,17100.0
2014-01-15 14:00:00,28.75,28.87,28.7,28.87,30700.0,23.3591,23.4566,23.3184,23.4566,30700.0
2014-01-15 14:30:00,28.89,28.91,28.82,28.91,12800.0,23.4728,23.4891,23.4159,23.4891,12800.0
2014-01-15 15:00:00,28.92,28.93,28.79,28.81,16000.0,23.4972,23.5053,23.3916,23.4078,16000.0
2014-01-15 15:30:00,28.81,28.87,28.74,28.78,40100.0,23.4078,23.4566,23.3509,23.3834,40100.0
2014-01-16 09:30:00,28.68,29.0,28.54,28.71,11900.0,23.3022,23.5622,23.1884,23.3266,11900.0
2014-01-16 10:00:00,28.73,28.73,28.58,28.6,28600.0,23.3428,23.3428,23.2209,23.2372,28600.0
2014-01-16 10:30:00,28.61,28.64,28.33,28.44,54600.0,23.2453,23.2697,23.0178,23.1072,54600.0
2014-01-16 11:00:00,28.42,28.66,28.4,28.55,11800.0,23.0909,23.2859,23.0747,23.1966,11800.0
2014-01-16 11:30:00,28.57,28.57,28.47,28.52,6900.0,23.2128,23.2128,23.1316,23.1722,6900.0
2014-01-16 12:00:00,28.55,28.6,28.53,28.59,5100.0,23.1966,23.2372,23.1803,23.2291,5100.0
2014-01-16 12:30:00,28.56,28.62,28.55,28.6,10200.0,23.2047,23.2534,23.1966,23.2372,10200.0
2014-01-16 13:00:00,28.6,28.66,28.59,28.65,8700.0,23.2372,23.2859,23.2291,23.2778,8700.0
2014-01-16 13:30:00,28.65,28.67,28.61,28.61,10900.0,23.2778,23.2941,23.2453,23.2453,10900.0
2014-01-16 14:00:00,28.61,28.64,28.58,28.62,21000.0,23.2453,23.2697,23.2209,23.2534,21000.0
2014-01-16 14:30:00,28.64,28.64,28.6,28.62,10600.0,23.2697,23.2697,23.2372,23.2534,10600.0
2014-01-16 15:00:00,28.63,28.64,28.61,28.64,28000.0,23.2616,23.2697,23.2453,23.2697,28000.0
2014-01-16 15:30:00,28.64,28.69,28.61,28.68,52300.0,23.2697,23.3103,23.2453,23.3022,52300.0
2014-01-17 09:30:00,28.63,28.79,28.61,28.76,18000.0,23.2616,23.3916,23.2453,23.3672,18000.0
2014-01-17 10:00:00,28.73,28.78,28.64,28.71,8200.0,23.3428,23.3834,23.2697,23.3266,8200.0
2014-01-17 10:30:00,28.72,28.91,28.7,28.9,47500.0,23.3347,23.4891,23.3184,23.4809,47500.0
2014-01-17 11:00:00,28.9,28.97,28.84,28.84,17600.0,23.4809,23.5378,23.4322,23.4322,17600.0
2014-01-17 11:30:00,28.83,28.89,28.82,28.85,18900.0,23.4241,23.4728,23.4159,23.4403,18900.0
2014-01-17 12:00:00,28.87,28.96,28.82,28.95,18300.0,23.4566,23.5297,23.4159,23.5216,18300.0
2014-01-17 12:30:00,28.96,28.98,28.87,28.96,12000.0,23.5297,23.5459,23.4566,23.5297,12000.0
2014-01-17 13:00:00,28.95,28.96,28.83,28.84,8600.0,23.5216,23.5297,23.4241,23.4322,8600.0
2014-01-17 13:30:00,28.85,28.92,28.79,28.86,19300.0,23.4403,23.4972,23.3916,23.4484,19300.0
2014-01-17 14:00:00,28.87,28.89,28.81,28.81,8300.0,23.4566,23.4728,23.4078,23.4078,8300.0
2014-01-17 14:30:00,28.8,28.85,28.8,28.8,13100.0,23.3997,23.4403,23.3997,23.3997,13100.0
2014-01-17 15:00:00,28.8,28.8,28.69,28.69,17800.0,23.3997,23.3997,23.3103,23.3103,17800.0
2014-01-17 15:30:00,28.7,28.75,28.62,28.69,59200.0,23.3184,23.3591,23.2534,23.3103,59200.0
2014-01-21 09:30:00,28.87,29.0,28.81,28.86,15000.0,23.4566,23.5622,23.4078,23.4484,15000.0
2014-01-21 10:00:00,28.85,29.05,28.8,29.04,19900.0,23.4403,23.6028,23.3997,23.5947,19900.0
2014-01-21 10:30:00,28.99,29.0,28.89,28.96,22600.0,23.5541,23.5622,23.4728,23.5297,22600.0
2014-01-21 11:00:00,28.99,28.99,28.79,28.87,7800.0,23.5541,23.5541,23.3916,23.4566,7800.0
2014-01-21 11:30:00,28.89,28.92,28.8,28.83,10200.0,23.4728,23.4972,23.3997,23.4241,10200.0
2014-01-21 12:00:00,28.83,28.98,28.82,28.91,12600.0,23.4241,23.5459,23.4159,23.4891,12600.0
2014-01-21 12:30:00,28.9,28.97,28.85,28.91,7400.0,23.4809,23.5378,23.4403,23.4891,7400.0
2014-01-21 13:00:00,28.99,29.04,28.93,28.94,12200.0,23.5541,23.5947,23.5053,23.5134,12200.0
2014-01-21 13:30:00,28.95,29.14,28.95,29.13,26700.0,23.5216,23.6759,23.5216,23.6678,26700.0
2014-01-21 14:00:00,29.13,29.35,29.08,29.24,26700.0,23.6678,23.8466,23.6272,23.7572,26700.0
2014-01-21 14:30:00,29.23,29.3,29.14,29.15,11000.0,23.7491,23.8059,23.6759,23.6841,11000.0
2014-01-21 15:00:00,29.18,29.2,29.07,29.11,16900.0,23.7084,23.7247,23.6191,23.6516,16900.0
2014-01-21 15:30:00,29.11,29.16,29.05,29.11,38200.0,23.6516,23.6922,23.6028,23.6516,38200.0
2014-01-22 09:30:00,29.18,29.3,28.92,29.05,20300.0,23.7084,23.8059,23.4972,23.6028,20300.0
2014-01-22 10:00:00,29.03,29.09,29.01,29.02,3900.0,23.5866,23.6353,23.5703,23.5784,3900.0
2014-01-22 10:30:00,28.98,28.99,28.73,28.82,10200.0,23.5459,23.5541,23.3428,23.4159,10200.0
2014-01-22 11:00:00,28.83,28.95,28.8,28.9,9900.0,23.4241,23.5216,23.3997,23.4809,9900.0
2014-01-22 11:30:00,28.88,28.98,28.78,28.87,9200.0,23.4647,23.5459,23.3834,23.4566,9200.0
2014-01-22 12:00:00,28.89,29.09,28.89,29.03,31000.0,23.4728,23.6353,23.4728,23.5866,31000.0
2014-01-22 12:30:00,29.01,29.06,28.93,29.04,7800.0,23.5703,23.6109,23.5053,23.5947,7800.0
2014-01-22 13:00:00,29.04,29.04,28.94,28.99,4700.0,23.5947,23.5947,23.5134,23.5541,4700.0
2014-01-22 13:30:00,28.95,28.99,28.81,28.91,8300.0,23.5216,23.5541,23.4078,23.4891,8300.0
2014-01-22 14:00:00,28.91,28.96,28.88,28.95,6200.0,23.4891,23.5297,23.4647,23.5216,6200.0
2014-01-22 14:30:00,28.94,28.97,28.88,28.96,7500.0,23.5134,23.5378,23.4647,23.5297,7500.0
2014-01-22 15:00:00,28.96,28.96,28.88,28.91,13700.0,23.5297,23.5297,23.4647,23.4891,13700.0
2014-01-22 15:30:00,28.9,28.97,28.88,28.97,43600.0,23.4809,23.5378,23.4647,23.5378,43600.0
2014-01-23 09:30:00,28.75,28.75,28.37,28.46,17400.0,23.3591,23.3591,23.0503,23.1234,17400.0
2014-01-23 10:00:00,28.49,28.49,28.3,28.43,15100.0,23.1478,23.1478,22.9934,23.0991,15100.0
2014-01-23 10:30:00,28.43,28.55,28.37,28.44,9400.0,23.0991,23.1966,23.0503,23.1072,9400.0
2014-01-23 11:00:00,28.48,28.5,28.35,28.46,21800.0,23.1397,23.1559,23.0341,23.1234,21800.0
2014-01-23 11:30:00,28.44,28.5,28.39,28.5,9900.0,23.1072,23.1559,23.0666,23.1559,9900.0
2014-01-23 12:00:00,28.45,28.49,28.4,28.47,32600.0,23.1153,23.1478,23.0747,23.1316,32600.0
2014-01-23 12:30:00,28.41,28.47,28.4,28.43,7200.0,23.0828,23.1316,23.0747,23.0991,7200.0
2014-01-23 13:00:00,28.43,28.45,28.4,28.43,14600.0,23.0991,23.1153,23.0747,23.0991,14600.0
2014-01-23 13:30:00,28.4,28.42,28.3,28.33,11600.0,23.0747,23.0909,22.9934,23.0178,11600.0
2014-01-23 14:00:00,28.3,28.38,28.29,28.36,6600.0,22.9934,23.0584,22.9853,23.0422,6600.0
2014-01-23 14:30:00,28.33,28.48,28.28,28.46,55900.0,23.0178,23.1397,22.9772,23.1234,55900.0
2014-01-23 15:00:00,28.45,28.48,28.36,28.37,20500.0,23.1153,23.1397,23.0422,23.0503,20500.0
2014-01-23 15:30:00,28.4,28.43,28.34,28.41,56600.0,23.0747,23.0991,23.0259,23.0828,56600.0
2014-01-24 09:30:00,28.13,28.2,27.93,27.94,18300.0,22.8553,22.9122,22.6928,22.7009,18300.0
2014-01-24 10:00:00,27.94,28.03,27.87,27.94,21200.0,22.7009,22.7741,22.6441,22.7009,21200.0
2014-01-24 10:30:00,27.92,28.1,27.86,27.99,26500.0,22.6847,22.8309,22.6359,22.7416,26500.0
2014-01-24 11:00:00,27.98,28.05,27.87,27.88,24100.0,22.7334,22.7903,22.6441,22.6522,24100.0
2014-01-24 11:30:00,27.87,27.95,27.78,27.89,19500.0,22.6441,22.7091,22.5709,22.6603,19500.0
2014-01-24 12:00:00,27.97,28.09,27.88,27.97,13200.0,22.7253,22.8228,22.6522,22.7253,13200.0
2014-01-24 12:30:00,27.96,28.0,27.84,27.84,22400.0,22.7172,22.7497,22.6197,22.6197,22400.0
2014-01-24 13:00:00,27.84,27.97,27.83,27.86,23500.0,22.6197,22.7253,22.6116,22.6359,23500.0
2014-01-24 13:30:00,27.86,27.86,27.71,27.71,22300.0,22.6359,22.6359,22.5141,22.5141,22300.0
2014-01-24 14:00:00,27.74,27.74,27.64,27.73,19900.0,22.5384,22.5384,22.4572,22.5303,19900.0
2014-01-24 14:30:00,27.73,27.87,27.72,27.81,19700.0,22.5303,22.6441,22.5222,22.5953,19700.0
2014-01-24 15:00:00,27.8,27.8,27.72,27.8,32300.0,22.5872,22.5872,22.5222,22.5872,32300.0
2014-01-24 15:30:00,27.8,27.83,27.73,27.78,70000.0,22.5872,22.6116,22.5303,22.5709,70000.0
2014-01-27 09:30:00,28.26,28.71,27.82,28.51,123100.0,22.9609,23.3266,22.6034,23.1641,123100.0
2014-01-27 10:00:00,28.51,28.65,28.14,28.14,15600.0,23.1641,23.2778,22.8634,22.8634,15600.0
2014-01-27 10:30:00,28.12,28.18,27.98,28.15,36700.0,22.8472,22.8959,22.7334,22.8716,36700.0
2014-01-27 11:00:00,28.12,28.15,28.0,28.0,16100.0,22.8472,22.8716,22.7497,22.7497,16100.0
2014-01-27 11:30:00,28.03,28.03,27.76,27.77,6300.0,22.7741,22.7741,22.5547,22.5628,6300.0
2014-01-27 12:00:00,27.76,27.81,27.61,27.78,11000.0,22.5547,22.5953,22.4328,22.5709,11000.0
2014-01-27 12:30:00,27.71,27.82,27.7,27.74,7300.0,22.5141,22.6034,22.5059,22.5384,7300.0
2014-01-27 13:00:00,27.74,27.89,27.73,27.75,8200.0,22.5384,22.6603,22.5303,22.5466,8200.0
2014-01-27 13:30:00,27.78,27.96,27.73,27.95,18600.0,22.5709,22.7172,22.5303,22.7091,18600.0
2014-01-27 14:00:00,27.96,28.19,27.95,28.19,24300.0,22.7172,22.9041,22.7091,22.9041,24300.0
2014-01-27 14:30:00,28.22,28.27,28.17,28.23,18300.0,22.9284,22.9691,22.8878,22.9366,18300.0
2014-01-27 15:00:00,28.22,28.31,28.16,28.23,48000.0,22.9284,23.0016,22.8797,22.9366,48000.0
2014-01-27 15:30:00,28.23,28.4,28.07,28.07,162600.0,22.9366,23.0747,22.8066,22.8066,162600.0
2014-01-28 09:30:00,28.19,28.31,27.93,28.27,62700.0,22.9041,23.0016,22.6928,22.9691,62700.0
2014-01-28 10:00:00,28.21,28.43,28.16,28.34,41100.0,22.9203,23.0991,22.8797,23.0259,41100.0
2014-01-28 10:30:00,28.38,28.48,28.38,28.45,20000.0,23.0584,23.1397,23.0584,23.1153,20000.0
2014-01-28 11:00:00,28.46,28.5,28.28,28.33,17200.0,23.1234,23.1559,22.9772,23.0178,17200.0
2014-01-28 11:30:00,28.33,28.42,28.22,28.38,19000.0,23.0178,23.0909,22.9284,23.0584,19000.0
2014-01-28 12:00:00,28.36,28.65,28.35,28.65,25800.0,23.0422,23.2778,23.0341,23.2778,25800.0
2014-01-28 12:30:00,28.66,28.72,28.63,28.64,15700.0,23.2859,23.3347,23.2616,23.2697,15700.0
2014-01-28 13:00:00,28.65,28.65,28.46,28.5,14200.0,23.2778,23.2778,23.1234,23.1559,14200.0
2014-01-28 13:30:00,28.51,28.54,28.48,28.51,29200.0,23.1641,23.1884,23.1397,23.1641,29200.0
2014-01-28 14:00:00,28.51,28.53,28.45,28.47,29600.0,23.1641,23.1803,23.1153,23.1316,29600.0
2014-01-28 14:30:00,28.46,28.48,28.4,28.42,17800.0,23.1234,23.1397,23.0747,23.0909,17800.0
2014-01-28 15:00:00,28.42,28.5,28.41,28.46,19500.0,23.0909,23.1559,23.0828,23.1234,19500.0
2014-01-28 15:30:00,28.49,28.54,28.48,28.51,63000.0,23.1478,23.1884,23.1397,23.1641,63000.0
2014-01-29 09:30:00,28.12,28.4,28.12,28.25,24300.0,22.8472,23.0747,22.8472,22.9528,24300.0
2014-01-29 10:00:00,28.24,28.66,28.24,28.66,48300.0,22.9447,23.2859,22.9447,23.2859,48300.0
2014-01-29 10:30:00,28.59,28.86,28.54,28.85,35500.0,23.2291,23.4484,23.1884,23.4403,35500.0
2014-01-29 11:00:00,28.82,29.04,28.82,29.02,241600.0,23.4159,23.5947,23.4159,23.5784,241600.0
2014-01-29 11:30:00,28.97,29.16,28.97,29.14,421500.0,23.5378,23.6922,23.5378,23.6759,421500.0
2014-01-29 12:00:00,29.13,29.23,29.09,29.11,37000.0,23.6678,23.7491,23.6353,23.6516,37000.0
2014-01-29 12:30:00,29.1,29.1,29.0,29.04,27500.0,23.6434,23.6434,23.5622,23.5947,27500.0
2014-01-29 13:00:00,29.05,29.15,29.02,29.15,22600.0,23.6028,23.6841,23.5784,23.6841,22600.0
2014-01-29 13:30:00,29.15,29.15,28.98,29.01,25300.0,23.6841,23.6841,23.5459,23.5703,25300.0
2014-01-29 14:00:00,29.0,29.1,28.93,29.06,86000.0,23.5622,23.6434,23.5053,23.6109,86000.0
2014-01-29 14:30:00,29.04,29.11,29.01,29.08,30500.0,23.5947,23.6516,23.5703,23.6272,30500.0
2014-01-29 15:00:00,29.08,29.15,29.06,29.1,44600.0,23.6272,23.6841,23.6109,23.6434,44600.0
2014-01-29 15:30:00,29.1,29.17,29.07,29.13,92400.0,23.6434,23.7003,23.6191,23.6678,92400.0
2014-01-30 09:30:00,29.3,29.48,29.23,29.45,57200.0,23.8059,23.9522,23.7491,23.9278,57200.0
2014-01-30 10:00:00,29.44,29.53,29.4,29.4,55000.0,23.9197,23.9928,23.8872,23.8872,55000.0
2014-01-30 10:30:00,29.43,29.44,29.12,29.14,41000.0,23.9116,23.9197,23.6597,23.6759,41000.0
2014-01-30 11:00:00,29.14,29.3,29.09,29.27,25800.0,23.6759,23.8059,23.6353,23.7816,25800.0
2014-01-30 11:30:00,29.27,29.55,29.27,29.54,21700.0,23.7816,24.0091,23.7816,24.0009,21700.0
2014-01-30 12:00:00,29.54,29.54,29.42,29.42,13100.0,24.0009,24.0009,23.9034,23.9034,13100.0
2014-01-30 12:30:00,29.43,29.47,29.4,29.46,16300.0,23.9116,23.9441,23.8872,23.9359,16300.0
2014-01-30 13:00:00,29.44,29.44,29.37,29.37,26200.0,23.9197,23.9197,23.8628,23.8628,26200.0
2014-01-30 13:30:00,29.38,29.48,29.36,29.41,13800.0,23.8709,23.9522,23.8547,23.8953,13800.0
2014-01-30 14:00:00,29.41,29.44,29.36,29.36,15100.0,23.8953,23.9197,23.8547,23.8547,15100.0
2014-01-30 14:30:00,29.37,29.48,29.37,29.47,25100.0,23.8628,23.9522,23.8628,23.9441,25100.0
2014-01-30 15:00:00,29.45,29.49,29.37,29.4,34500.0,23.9278,23.9603,23.8628,23.8872,34500.0
2014-01-30 15:30:00,29.4,29.45,29.37,29.38,69600.0,23.8872,23.9278,23.8628,23.8709,69600.0
2014-01-31 09:30:00,28.91,28.91,28.51,28.84,38600.0,23.4891,23.4891,23.1641,23.4322,38600.0
2014-01-31 10:00:00,28.82,28.96,28.78,28.83,41900.0,23.4159,23.5297,23.3834,23.4241,41900.0
2014-01-31 10:30:00,28.84,28.98,28.84,28.9,26100.0,23.4322,23.5459,23.4322,23.4809,26100.0
2014-01-31 11:00:00,28.94,29.1,28.9,29.1,19700.0,23.5134,23.6434,23.4809,23.6434,19700.0
2014-01-31 11:30:00,29.1,29.1,29.0,29.01,11400.0,23.6434,23.6434,23.5622,23.5703,11400.0
2014-01-31 12:00:00,29.0,29.09,29.0,29.01,10200.0,23.5622,23.6353,23.5622,23.5703,10200.0
2014-01-31 12:30:00,29.01,29.06,29.0,29.03,30500.0,23.5703,23.6109,23.5622,23.5866,30500.0
2014-01-31 13:00:00,29.01,29.03,28.96,29.01,12500.0,23.5703,23.5866,23.5297,23.5703,12500.0
2014-01-31 13:30:00,29.0,29.07,28.99,29.06,10000.0,23.5622,23.6191,23.5541,23.6109,10000.0
2014-01-31 14:00:00,29.08,29.11,29.0,29.01,14900.0,23.6272,23.6516,23.5622,23.5703,14900.0
2014-01-31 14:30:00,29.01,29.09,29.0,29.03,13000.0,23.5703,23.6353,23.5622,23.5866,13000.0
2014-01-31 15:00:00,29.03,29.04,28.79,28.84,29900.0,23.5866,23.5947,23.3916,23.4322,29900.0
2014-01-31 15:30:00,28.81,28.83,28.75,28.77,83800.0,23.4078,23.4241,23.3591,23.3753,83800.0
2014-02-03 09:30:00,28.69,29.02,28.52,28.8,44200.0,23.3103,23.5784,23.1722,23.3997,44200.0
2014-02-03 10:00:00,28.8,28.88,28.19,28.39,58300.0,23.3997,23.4647,22.9041,23.0666,58300.0
2014-02-03 10:30:00,28.37,28.42,28.01,28.06,33700.0,23.0503,23.0909,22.7578,22.7984,33700.0
2014-02-03 11:00:00,28.05,28.09,27.81,27.81,51100.0,22.7903,22.8228,22.5953,22.5953,51100.0
2014-02-03 11:30:00,27.81,27.89,27.74,27.84,39500.0,22.5953,22.6603,22.5384,22.6197,39500.0
2014-02-03 12:00:00,27.84,27.85,27.52,27.6,48000.0,22.6197,22.6278,22.3597,22.4247,48000.0
2014-02-03 12:30:00,27.6,27.69,27.46,27.51,39500.0,22.4247,22.4978,22.311,22.3516,39500.0
2014-02-03 13:00:00,27.46,27.54,27.4,27.52,81100.0,22.311,22.376,22.2622,22.3597,81100.0
2014-02-03 13:30:00,27.51,27.58,27.37,27.37,42100.0,22.3516,22.4085,22.2378,22.2378,42100.0
2014-02-03 14:00:00,27.33,27.56,27.33,27.53,18200.0,22.2053,22.3922,22.2053,22.3678,18200.0
2014-02-03 14:30:00,27.53,27.53,27.4,27.5,38300.0,22.3678,22.3678,22.2622,22.3435,38300.0
2014-02-03 15:00:00,27.46,27.55,27.38,27.45,59700.0,22.311,22.3841,22.246,22.3028,59700.0
2014-02-03 15:30:00,27.44,27.46,27.35,27.37,134700.0,22.2947,22.311,22.2216,22.2378,134700.0
2014-02-04 09:30:00,27.45,27.88,27.04,27.31,11900.0,22.3028,22.6522,21.9697,22.1891,11900.0
2014-02-04 10:00:00,27.3,27.36,27.03,27.08,36300.0,22.181,22.2297,21.9616,22.0022,36300.0
2014-02-04 10:30:00,27.11,27.17,27.07,27.09,14700.0,22.0266,22.0753,21.9941,22.0103,14700.0
2014-02-04 11:00:00,27.09,27.2,27.09,27.2,13700.0,22.0103,22.0997,22.0103,22.0997,13700.0
2014-02-04 11:30:00,27.2,27.3,27.09,27.24,81800.0,22.0997,22.181,22.0103,22.1322,81800.0
2014-02-04 12:00:00,27.27,27.27,27.1,27.1,11500.0,22.1566,22.1566,22.0185,22.0185,11500.0
2014-02-04 12:30:00,27.11,27.17,27.09,27.17,10000.0,22.0266,22.0753,22.0103,22.0753,10000.0
2014-02-04 13:00:00,27.18,27.2,27.0,27.05,17300.0,22.0835,22.0997,21.9372,21.9778,17300.0
2014-02-04 13:30:00,27.04,27.05,26.89,26.92,28400.0,21.9697,21.9778,21.8478,21.8722,28400.0
2014-02-04 14:00:00,26.89,26.99,26.87,26.93,14000.0,21.8478,21.9291,21.8316,21.8803,14000.0
2014-02-04 14:30:00,26.92,26.98,26.88,26.98,20300.0,21.8722,21.921,21.8397,21.921,20300.0
2014-02-04 15:00:00,26.98,27.02,26.9,26.9,16300.0,21.921,21.9535,21.856,21.856,16300.0
2014-02-04 15:30:00,26.91,26.97,26.89,26.94,53200.0,21.8641,21.9128,21.8478,21.8885,53200.0
2014-02-05 09:30:00,26.76,26.9,26.69,26.69,22300.0,21.7422,21.856,21.6853,21.6853,22300.0
2014-02-05 10:00:00,26.7,26.88,26.5,26.58,51900.0,21.6935,21.8397,21.531,21.596,51900.0
2014-02-05 10:30:00,26.61,26.75,26.51,26.68,34900.0,21.6203,21.7341,21.5391,21.6772,34900.0
2014-02-05 11:00:00,26.66,26.82,26.54,26.82,29000.0,21.661,21.791,21.5635,21.791,29000.0
2014-02-05 11:30:00,26.77,26.83,26.73,26.82,16200.0,21.7503,21.7991,21.7178,21.791,16200.0
2014-02-05 12:00:00,26.8,26.81,26.66,26.71,14400.0,21.7747,21.7828,21.661,21.7016,14400.0
2014-02-05 12:30:00,26.69,26.73,26.64,26.68,10300.0,21.6853,21.7178,21.6447,21.6772,10300.0
2014-02-05 13:00:00,26.69,26.79,26.65,26.67,22700.0,21.6853,21.7666,21.6528,21.6691,22700.0
2014-02-05 13:30:00,26.71,26.71,26.61,26.66,14600.0,21.7016,21.7016,21.6203,21.661,14600.0
2014-02-05 14:00:00,26.64,26.66,26.54,26.56,19500.0,21.6447,21.661,21.5635,21.5797,19500.0
2014-02-05 14:30:00,26.54,26.58,26.47,26.5,19000.0,21.5635,21.596,21.5066,21.531,19000.0
2014-02-05 15:00:00,26.51,26.54,26.47,26.53,36500.0,21.5391,21.5635,21.5066,21.5553,36500.0
2014-02-05 15:30:00,26.52,26.56,26.43,26.46,64100.0,21.5472,21.5797,21.4741,21.4985,64100.0
2014-02-06 09:30:00,26.53,26.54,26.3,26.5,17400.0,21.5553,21.5635,21.3685,21.531,17400.0
2014-02-06 10:00:00,26.56,26.72,26.41,26.62,19600.0,21.5797,21.7097,21.4578,21.6285,19600.0
2014-02-06 10:30:00,26.65,26.65,26.58,26.62,22000.0,21.6528,21.6528,21.596,21.6285,22000.0
2014-02-06 11:00:00,26.65,26.65,26.51,26.51,9300.0,21.6528,21.6528,21.5391,21.5391,9300.0
2014-02-06 11:30:00,26.55,26.6,26.47,26.47,11900.0,21.5716,21.6122,21.5066,21.5066,11900.0
2014-02-06 12:00:00,26.46,26.53,26.43,26.47,9400.0,21.4985,21.5553,21.4741,21.5066,9400.0
2014-02-06 12:30:00,26.46,26.52,26.39,26.39,12500.0,21.4985,21.5472,21.4416,21.4416,12500.0
2014-02-06 13:00:00,26.39,26.43,26.25,26.32,23900.0,21.4416,21.4741,21.3278,21.3847,23900.0
2014-02-06 13:30:00,26.33,26.44,26.31,26.43,9700.0,21.3928,21.4822,21.3766,21.4741,9700.0
2014-02-06 14:00:00,26.4,26.49,26.39,26.45,26300.0,21.4497,21.5228,21.4416,21.4903,26300.0
2014-02-06 14:30:00,26.47,26.61,26.47,26.48,30100.0,21.5066,21.6203,21.5066,21.5147,30100.0
2014-02-06 15:00:00,26.48,26.67,26.48,26.65,23500.0,21.5147,21.6691,21.5147,21.6528,23500.0
2014-02-06 15:30:00,26.65,26.67,26.55,26.57,58400.0,21.6528,21.6691,21.5716,21.5878,58400.0
2014-02-07 09:30:00,26.64,26.97,26.6,26.7,14600.0,21.6447,21.9128,21.6122,21.6935,14600.0
2014-02-07 10:00:00,26.7,26.86,26.55,26.65,121400.0,21.6935,21.8235,21.5716,21.6528,121400.0
2014-02-07 10:30:00,26.65,26.71,26.51,26.69,11300.0,21.6528,21.7016,21.5391,21.6853,11300.0
2014-02-07 11:00:00,26.69,26.77,26.67,26.68,8700.0,21.6853,21.7503,21.6691,21.6772,8700.0
2014-02-07 11:30:00,26.68,26.69,26.56,26.58,16600.0,21.6772,21.6853,21.5797,21.596,16600.0
2014-02-07 12:00:00,26.59,26.62,26.49,26.54,12300.0,21.6041,21.6285,21.5228,21.5635,12300.0
2014-02-07 12:30:00,26.51,26.52,26.41,26.45,8700.0,21.5391,21.5472,21.4578,21.4903,8700.0
2014-02-07 13:00:00,26.45,26.5,26.39,26.44,13500.0,21.4903,21.531,21.4416,21.4822,13500.0
2014-02-07 13:30:00,26.45,26.62,26.44,26.62,9600.0,21.4903,21.6285,21.4822,21.6285,9600.0
2014-02-07 14:00:00,26.64,26.76,26.59,26.75,19000.0,21.6447,21.7422,21.6041,21.7341,19000.0
2014-02-07 14:30:00,26.75,26.79,26.66,26.72,9100.0,21.7341,21.7666,21.661,21.7097,9100.0
2014-02-07 15:00:00,26.73,26.8,26.72,26.77,22700.0,21.7178,21.7747,21.7097,21.7503,22700.0
2014-02-07 15:30:00,26.78,26.86,26.72,26.8,46500.0,21.7585,21.8235,21.7097,21.7747,46500.0
2014-02-10 09:30:00,26.75,26.93,26.75,26.84,12500.0,21.7341,21.8803,21.7341,21.8072,12500.0
2014-02-10 10:00:00,26.89,26.89,26.69,26.76,17900.0,21.8478,21.8478,21.6853,21.7422,17900.0
2014-02-10 10:30:00,26.75,26.82,26.68,26.8,39200.0,21.7341,21.791,21.6772,21.7747,39200.0
2014-02-10 11:00:00,26.79,26.82,26.71,26.71,33300.0,21.7666,21.791,21.7016,21.7016,33300.0
2014-02-10 11:30:00,26.72,26.86,26.71,26.78,30900.0,21.7097,21.8235,21.7016,21.7585,30900.0
2014-02-10 12:00:00,26.8,26.82,26.73,26.75,24800.0,21.7747,21.791,21.7178,21.7341,24800.0
2014-02-10 12:30:00,26.75,26.78,26.7,26.78,28300.0,21.7341,21.7585,21.6935,21.7585,28300.0
2014-02-10 13:00:00,26.79,26.86,26.78,26.82,22500.0,21.7666,21.8235,21.7585,21.791,22500.0
2014-02-10 13:30:00,26.84,26.85,26.77,26.84,15600.0,21.8072,21.8153,21.7503,21.8072,15600.0
2014-02-10 14:00:00,26.84,26.86,26.76,26.77,22200.0,21.8072,21.8235,21.7422,21.7503,22200.0
2014-02-10 14:30:00,26.79,26.86,26.79,26.8,20000.0,21.7666,21.8235,21.7666,21.7747,20000.0
2014-02-10 15:00:00,26.8,26.81,26.73,26.77,27400.0,21.7747,21.7828,21.7178,21.7503,27400.0
2014-02-10 15:30:00,26.77,26.88,26.77,26.85,68500.0,21.7503,21.8397,21.7503,21.8153,68500.0
2014-02-11 09:30:00,26.75,27.09,26.69,27.05,18300.0,21.7341,22.0103,21.6853,21.9778,18300.0
2014-02-11 10:00:00,27.03,27.22,26.94,27.14,17100.0,21.9616,22.116,21.8885,22.051,17100.0
2014-02-11 10:30:00,27.08,27.19,27.07,27.1,7300.0,22.0022,22.0916,21.9941,22.0185,7300.0
2014-02-11 11:00:00,27.12,27.2,27.06,27.19,14600.0,22.0347,22.0997,21.986,22.0916,14600.0
2014-02-11 11:30:00,27.19,27.47,27.19,27.45,21300.0,22.0916,22.3191,22.0916,22.3028,21300.0
2014-02-11 12:00:00,27.47,27.56,27.42,27.54,20500.0,22.3191,22.3922,22.2785,22.376,20500.0
2014-02-11 12:30:00,27.54,27.6,27.5,27.58,20900.0,22.376,22.4247,22.3435,22.4085,20900.0
2014-02-11 13:00:00,27.6,27.62,27.54,27.55,9400.0,22.4247,22.4409,22.376,22.3841,9400.0
2014-02-11 13:30:00,27.56,27.57,27.48,27.49,12200.0,22.3922,22.4003,22.3272,22.3353,12200.0
2014-02-11 14:00:00,27.48,27.57,27.45,27.56,16200.0,22.3272,22.4003,22.3028,22.3922,16200.0
2014-02-11 14:30:00,27.53,27.58,27.49,27.56,13000.0,22.3678,22.4085,22.3353,22.3922,13000.0
2014-02-11 15:00:00,27.56,27.66,27.5,27.66,56200.0,22.3922,22.4734,22.3435,22.4734,56200.0
2014-02-11 15:30:00,27.65,27.71,27.6,27.64,67200.0,22.4653,22.5141,22.4247,22.4572,67200.0
2014-02-12 09:30:00,27.71,28.17,27.68,28.13,41200.0,22.5141,22.8878,22.4897,22.8553,41200.0
2014-02-12 10:00:00,28.14,28.14,27.98,28.03,27400.0,22.8634,22.8634,22.7334,22.7741,27400.0
2014-02-12 10:30:00,28.03,28.16,27.96,28.06,23200.0,22.7741,22.8797,22.7172,22.7984,23200.0
2014-02-12 11:00:00,28.04,28.05,27.97,28.0,9900.0,22.7822,22.7903,22.7253,22.7497,9900.0
2014-02-12 11:30:00,28.0,28.04,27.97,28.0,10900.0,22.7497,22.7822,22.7253,22.7497,10900.0
2014-02-12 12:00:00,27.98,28.05,27.97,27.99,21000.0,22.7334,22.7903,22.7253,22.7416,21000.0
2014-02-12 12:30:00,28.04,28.11,27.99,28.08,15500.0,22.7822,22.8391,22.7416,22.8147,15500.0
2014-02-12 13:00:00,28.02,28.08,28.0,28.08,5700.0,22.7659,22.8147,22.7497,22.8147,5700.0
2014-02-12 13:30:00,28.05,28.05,27.85,27.89,13200.0,22.7903,22.7903,22.6278,22.6603,13200.0
2014-02-12 14:00:00,27.89,27.94,27.89,27.9,13200.0,22.6603,22.7009,22.6603,22.6684,13200.0
2014-02-12 14:30:00,27.89,27.93,27.88,27.91,16400.0,22.6603,22.6928,22.6522,22.6766,16400.0
2014-02-12 15:00:00,27.93,27.94,27.88,27.9,12200.0,22.6928,22.7009,22.6522,22.6684,12200.0
2014-02-12 15:30:00,27.9,28.05,27.88,28.05,41800.0,22.6684,22.7903,22.6522,22.7903,41800.0
2014-02-13 09:30:00,27.73,28.12,27.73,28.08,11200.0,22.5303,22.8472,22.5303,22.8147,11200.0
2014-02-13 10:00:00,28.03,28.12,27.94,28.12,17500.0,22.7741,22.8472,22.7009,22.8472,17500.0
2014-02-13 10:30:00,28.11,28.12,27.99,27.99,9100.0,22.8391,22.8472,22.7416,22.7416,9100.0
2014-02-13 11:00:00,28.03,28.05,28.01,28.04,5200.0,22.7741,22.7903,22.7578,22.7822,5200.0
2014-02-13 11:30:00,28.05,28.18,28.05,28.11,13500.0,22.7903,22.8959,22.7903,22.8391,13500.0
2014-02-13 12:00:00,28.17,28.24,28.07,28.24,12100.0,22.8878,22.9447,22.8066,22.9447,12100.0
2014-02-13 12:30:00,28.25,28.33,28.24,28.33,20300.0,22.9528,23.0178,22.9447,23.0178,20300.0
2014-02-13 13:00:00,28.33,28.43,28.33,28.43,8600.0,23.0178,23.0991,23.0178,23.0991,8600.0
2014-02-13 13:30:00,28.43,28.6,28.4,28.59,14700.0,23.0991,23.2372,23.0747,23.2291,14700.0
2014-02-13 14:00:00,28.58,28.65,28.5,28.53,30100.0,23.2209,23.2778,23.1559,23.1803,30100.0
2014-02-13 14:30:00,28.53,28.6,28.5,28.55,15500.0,23.1803,23.2372,23.1559,23.1966,15500.0
2014-02-13 15:00:00,28.55,28.6,28.52,28.6,18600.0,23.1966,23.2372,23.1722,23.2372,18600.0
2014-02-13 15:30:00,28.6,28.7,28.57,28.58,59000.0,23.2372,23.3184,23.2128,23.2209,59000.0
2014-02-14 09:30:00,28.57,28.69,28.41,28.63,17100.0,23.2128,23.3103,23.0828,23.2616,17100.0
2014-02-14 10:00:00,28.6,28.7,28.57,28.66,10900.0,23.2372,23.3184,23.2128,23.2859,10900.0
2014-02-14 10:30:00,28.68,28.7,28.58,28.58,12100.0,23.3022,23.3184,23.2209,23.2209,12100.0
2014-02-14 11:00:00,28.57,28.76,28.54,28.75,12800.0,23.2128,23.3672,23.1884,23.3591,12800.0
2014-02-14 11:30:00,28.71,28.71,28.6,28.62,6800.0,23.3266,23.3266,23.2372,23.2534,6800.0
2014-02-14 12:00:00,28.6,28.63,28.54,28.56,5700.0,23.2372,23.2616,23.1884,23.2047,5700.0
2014-02-14 12:30:00,28.54,28.54,28.45,28.52,7700.0,23.1884,23.1884,23.1153,23.1722,7700.0
2014-02-14 13:00:00,28.54,28.62,28.49,28.6,9300.0,23.1884,23.2534,23.1478,23.2372,9300.0
2014-02-14 13:30:00,28.59,28.66,28.57,28.64,6700.0,23.2291,23.2859,23.2128,23.2697,6700.0
2014-02-14 14:00:00,28.66,28.73,28.64,28.7,6300.0,23.2859,23.3428,23.2697,23.3184,6300.0
2014-02-14 14:30:00,28.69,28.78,28.68,28.73,15800.0,23.3103,23.3834,23.3022,23.3428,15800.0
2014-02-14 15:00:00,28.73,28.74,28.69,28.7,12000.0,23.3428,23.3509,23.3103,23.3184,12000.0
2014-02-14 15:30:00,28.71,28.86,28.7,28.8,57900.0,23.3266,23.4484,23.3184,23.3997,57900.0
2014-02-18 09:30:00,28.88,29.2,28.86,29.0,30300.0,23.4647,23.7247,23.4484,23.5622,30300.0
2014-02-18 10:00:00,29.0,29.1,28.88,29.1,25600.0,23.5622,23.6434,23.4647,23.6434,25600.0
2014-02-18 10:30:00,29.11,29.11,28.92,28.97,11700.0,23.6516,23.6516,23.4972,23.5378,11700.0
2014-02-18 11:00:00,28.96,29.12,28.93,29.05,21400.0,23.5297,23.6597,23.5053,23.6028,21400.0
2014-02-18 11:30:00,29.06,29.11,28.93,28.93,10700.0,23.6109,23.6516,23.5053,23.5053,10700.0
2014-02-18 12:00:00,28.93,29.06,28.93,29.04,10100.0,23.5053,23.6109,23.5053,23.5947,10100.0
2014-02-18 12:30:00,29.0,29.04,28.99,29.04,14200.0,23.5622,23.5947,23.5541,23.5947,14200.0
2014-02-18 13:00:00,28.99,29.03,28.95,28.99,17100.0,23.5541,23.5866,23.5216,23.5541,17100.0
2014-02-18 13:30:00,28.97,28.99,28.75,28.75,16600.0,23.5378,23.5541,23.3591,23.3591,16600.0
2014-02-18 14:00:00,28.79,28.93,28.79,28.9,10000.0,23.3916,23.5053,23.3916,23.4809,10000.0
2014-02-18 14:30:00,28.87,28.95,28.87,28.94,11200.0,23.4566,23.5216,23.4566,23.5134,11200.0
2014-02-18 15:00:00,28.94,28.96,28.87,28.93,20600.0,23.5134,23.5297,23.4566,23.5053,20600.0
2014-02-18 15:30:00,28.94,28.96,28.87,28.87,38400.0,23.5134,23.5297,23.4566,23.4566,38400.0
2014-02-19 09:30:00,28.61,29.0,28.51,28.83,18700.0,23.2453,23.5622,23.1641,23.4241,18700.0
2014-02-19 10:00:00,28.79,28.83,28.63,28.68,16400.0,23.3916,23.4241,23.2616,23.3022,16400.0
2014-02-19 10:30:00,28.66,28.69,28.46,28.57,23900.0,23.2859,23.3103,23.1234,23.2128,23900.0
2014-02-19 11:00:00,28.55,28.56,28.49,28.53,18000.0,23.1966,23.2047,23.1478,23.1803,18000.0
2014-02-19 11:30:00,28.52,28.77,28.46,28.53,33700.0,23.1722,23.3753,23.1234,23.1803,33700.0
2014-02-19 12:00:00,28.49,28.54,28.41,28.41,16000.0,23.1478,23.1884,23.0828,23.0828,16000.0
2014-02-19 12:30:00,28.41,28.51,28.41,28.46,6300.0,23.0828,23.1641,23.0828,23.1234,6300.0
2014-02-19 13:00:00,28.49,28.61,28.47,28.58,7500.0,23.1478,23.2453,23.1316,23.2209,7500.0
2014-02-19 13:30:00,28.58,28.66,28.55,28.55,23100.0,23.2209,23.2859,23.1966,23.1966,23100.0
2014-02-19 14:00:00,28.55,28.65,28.51,28.58,14100.0,23.1966,23.2778,23.1641,23.2209,14100.0
2014-02-19 14:30:00,28.57,28.57,28.46,28.52,11700.0,23.2128,23.2128,23.1234,23.1722,11700.0
2014-02-19 15:00:00,28.52,28.56,28.44,28.44,22000.0,23.1722,23.2047,23.1072,23.1072,22000.0
2014-02-19 15:30:00,28.43,28.5,28.37,28.4,71200.0,23.0991,23.1559,23.0503,23.0747,71200.0
2014-02-20 09:30:00,30.0,30.0,28.8,29.18,277900.0,24.3747,24.3747,23.3997,23.7084,277900.0
2014-02-20 10:00:00,29.19,29.61,29.19,29.55,61400.0,23.7166,24.0578,23.7166,24.0091,61400.0
2014-02-20 10:30:00,29.55,29.74,29.41,29.61,115400.0,24.0091,24.1634,23.8953,24.0578,115400.0
2014-02-20 11:00:00,29.61,30.62,29.58,30.55,232500.0,24.0578,24.8784,24.0334,24.8215,232500.0
2014-02-20 11:30:00,30.53,30.67,30.43,30.61,78600.0,24.8053,24.919,24.724,24.8703,78600.0
2014-02-20 12:00:00,30.6,31.21,30.59,30.91,114200.0,24.8622,25.3578,24.854,25.114,114200.0
2014-02-20 12:30:00,30.97,31.11,30.86,30.88,61200.0,25.1628,25.2765,25.0734,25.0897,61200.0
2014-02-20 13:00:00,30.89,30.95,30.65,30.67,30500.0,25.0978,25.1465,24.9028,24.919,30500.0
2014-02-20 13:30:00,30.68,30.71,30.36,30.36,27800.0,24.9272,24.9515,24.6672,24.6672,27800.0
2014-02-20 14:00:00,30.4,30.41,30.21,30.35,121100.0,24.6997,24.7078,24.5453,24.659,121100.0
2014-02-20 14:30:00,30.35,30.46,30.27,30.36,51200.0,24.659,24.7484,24.594,24.6672,51200.0
2014-02-20 15:00:00,30.38,30.44,30.31,30.35,55000.0,24.6834,24.7322,24.6265,24.659,55000.0
2014-02-20 15:30:00,30.36,30.4,30.18,30.34,165000.0,24.6672,24.6997,24.5209,24.6509,165000.0
2014-02-21 09:30:00,30.35,30.47,30.05,30.3,64500.0,24.659,24.7565,24.4153,24.6184,64500.0
2014-02-21 10:00:00,30.33,30.34,30.2,30.27,64400.0,24.6428,24.6509,24.5372,24.594,64400.0
2014-02-21 10:30:00,30.27,30.61,30.27,30.54,26000.0,24.594,24.8703,24.594,24.8134,26000.0
2014-02-21 11:00:00,30.52,30.72,30.52,30.65,18500.0,24.7972,24.9597,24.7972,24.9028,18500.0
2014-02-21 11:30:00,30.66,30.72,30.59,30.62,63700.0,24.9109,24.9597,24.854,24.8784,63700.0
2014-02-21 12:00:00,30.66,30.72,30.58,30.61,21400.0,24.9109,24.9597,24.8459,24.8703,21400.0
2014-02-21 12:30:00,30.61,30.65,30.27,30.27,90500.0,24.8703,24.9028,24.594,24.594,90500.0
2014-02-21 13:00:00,30.29,30.35,30.22,30.34,98300.0,24.6103,24.659,24.5534,24.6509,98300.0
2014-02-21 13:30:00,30.33,30.55,30.3,30.51,35900.0,24.6428,24.8215,24.6184,24.789,35900.0
2014-02-21 14:00:00,30.54,30.54,30.25,30.26,17400.0,24.8134,24.8134,24.5778,24.5859,17400.0
2014-02-21 14:30:00,30.3,30.39,30.28,30.32,18800.0,24.6184,24.6915,24.6022,24.6347,18800.0
2014-02-21 15:00:00,30.33,30.43,30.3,30.42,38100.0,24.6428,24.724,24.6184,24.7159,38100.0
2014-02-21 15:30:00,30.4,30.43,30.25,30.26,240300.0,24.6997,24.724,24.5778,24.5859,240300.0
2014-02-24 09:30:00,30.27,30.35,30.06,30.14,86600.0,24.594,24.659,24.4234,24.4884,86600.0
2014-02-24 10:00:00,30.16,30.27,30.09,30.24,21800.0,24.5047,24.594,24.4478,24.5697,21800.0
2014-02-24 10:30:00,30.2,30.31,30.16,30.2,22600.0,24.5372,24.6265,24.5047,24.5372,22600.0
2014-02-24 11:00:00,30.17,30.45,30.17,30.37,44300.0,24.5128,24.7403,24.5128,24.6753,44300.0
2014-02-24 11:30:00,30.39,30.48,30.37,30.4,7000.0,24.6915,24.7647,24.6753,24.6997,7000.0
2014-02-24 12:00:00,30.41,30.44,30.34,30.39,78800.0,24.7078,24.7322,24.6509,24.6915,78800.0
2014-02-24 12:30:00,30.38,30.64,30.36,30.56,151500.0,24.6834,24.8947,24.6672,24.8297,151500.0
2014-02-24 13:00:00,30.55,30.65,30.55,30.59,16500.0,24.8215,24.9028,24.8215,24.854,16500.0
2014-02-24 13:30:00,30.6,30.66,30.51,30.55,10100.0,24.8622,24.9109,24.789,24.8215,10100.0
2014-02-24 14:00:00,30.55,30.6,30.25,30.29,28700.0,24.8215,24.8622,24.5778,24.6103,28700.0
2014-02-24 14:30:00,30.28,30.34,30.25,30.32,17300.0,24.6022,24.6509,24.5778,24.6347,17300.0
2014-02-24 15:00:00,30.3,30.3,30.23,30.25,23600.0,24.6184,24.6184,24.5615,24.5778,23600.0
2014-02-24 15:30:00,30.25,30.33,30.24,30.26,122800.0,24.5778,24.6428,24.5697,24.5859,122800.0
2014-02-25 09:30:00,30.36,30.46,30.12,30.23,21400.0,24.6672,24.7484,24.4722,24.5615,21400.0
2014-02-25 10:00:00,30.25,30.45,30.2,30.39,20300.0,24.5778,24.7403,24.5372,24.6915,20300.0
2014-02-25 10:30:00,30.36,30.52,30.34,30.51,18300.0,24.6672,24.7972,24.6509,24.789,18300.0
2014-02-25 11:00:00,30.45,30.56,30.4,30.48,16400.0,24.7403,24.8297,24.6997,24.7647,16400.0
2014-02-25 11:30:00,30.49,30.53,30.35,30.4,41100.0,24.7728,24.8053,24.659,24.6997,41100.0
2014-02-25 12:00:00,30.37,30.39,30.17,30.2,36900.0,24.6753,24.6915,24.5128,24.5372,36900.0
2014-02-25 12:30:00,30.19,30.31,30.19,30.28,6600.0,24.529,24.6265,24.529,24.6022,6600.0
2014-02-25 13:00:00,30.25,30.32,30.17,30.24,20100.0,24.5778,24.6347,24.5128,24.5697,20100.0
2014-02-25 13:30:00,30.24,30.28,30.18,30.2,17600.0,24.5697,24.6022,24.5209,24.5372,17600.0
2014-02-25 14:00:00,30.18,30.2,30.18,30.2,27300.0,24.5209,24.5372,24.5209,24.5372,27300.0
2014-02-25 14:30:00,30.19,30.23,30.17,30.22,34200.0,24.529,24.5615,24.5128,24.5534,34200.0
2014-02-25 15:00:00,30.23,30.27,30.15,30.17,30700.0,24.5615,24.594,24.4965,24.5128,30700.0
2014-02-25 15:30:00,30.18,30.24,30.15,30.19,54900.0,24.5209,24.5697,24.4965,24.529,54900.0
2014-02-26 09:30:00,30.23,30.38,30.06,30.38,12000.0,24.5615,24.6834,24.4234,24.6834,12000.0
2014-02-26 10:00:00,30.35,30.49,30.3,30.38,18500.0,24.659,24.7728,24.6184,24.6834,18500.0
2014-02-26 10:30:00,30.42,30.71,30.4,30.58,100400.0,24.7159,24.9515,24.6997,24.8459,100400.0
2014-02-26 11:00:00,30.59,30.79,30.56,30.78,20100.0,24.854,25.0165,24.8297,25.0084,20100.0
2014-02-26 11:30:00,30.79,30.81,30.66,30.71,19000.0,25.0165,25.0328,24.9109,24.9515,19000.0
2014-02-26 12:00:00,30.71,30.74,30.66,30.71,13700.0,24.9515,24.9759,24.9109,24.9515,13700.0
2014-02-26 12:30:00,30.74,30.77,30.72,30.72,19900.0,24.9759,25.0003,24.9597,24.9597,19900.0
2014-02-26 13:00:00,30.71,30.72,30.56,30.69,22500.0,24.9515,24.9597,24.8297,24.9353,22500.0
2014-02-26 13:30:00,30.66,30.75,30.66,30.72,20100.0,24.9109,24.984,24.9109,24.9597,20100.0
2014-02-26 14:00:00,30.73,30.75,30.5,30.5,12000.0,24.9678,24.984,24.7809,24.7809,12000.0
2014-02-26 14:30:00,30.51,30.63,30.5,30.63,9700.0,24.789,24.8865,24.7809,24.8865,9700.0
2014-02-26 15:00:00,30.65,30.69,30.61,30.61,15200.0,24.9028,24.9353,24.8703,24.8703,15200.0
2014-02-26 15:30:00,30.6,30.76,30.6,30.72,52000.0,24.8622,24.9922,24.8622,24.9597,52000.0
2014-02-27 09:30:00,30.62,30.85,30.49,30.55,54800.0,24.8784,25.0653,24.7728,24.8215,54800.0
2014-02-27 10:00:00,30.59,30.68,30.42,30.54,10300.0,24.854,24.9272,24.7159,24.8134,10300.0
2014-02-27 10:30:00,30.55,30.97,30.55,30.88,65700.0,24.8215,25.1628,24.8215,25.0897,65700.0
2014-02-27 11:00:00,30.86,31.05,30.86,30.99,14400.0,25.0734,25.2278,25.0734,25.179,14400.0
2014-02-27 11:30:00,30.97,31.05,30.92,31.03,4700.0,25.1628,25.2278,25.1222,25.2115,4700.0
2014-02-27 12:00:00,31.02,31.1,30.95,31.1,7400.0,25.2034,25.2684,25.1465,25.2684,7400.0
2014-02-27 12:30:00,31.09,31.23,31.06,31.21,14600.0,25.2603,25.374,25.2359,25.3578,14600.0
2014-02-27 13:00:00,31.19,31.27,31.18,31.2,133800.0,25.3415,25.4065,25.3334,25.3497,133800.0
2014-02-27 13:30:00,31.22,31.29,31.21,31.23,6700.0,25.3659,25.4228,25.3578,25.374,6700.0
2014-02-27 14:00:00,31.23,31.25,31.07,31.08,7400.0,25.374,25.3903,25.244,25.2522,7400.0
2014-02-27 14:30:00,31.08,31.1,31.04,31.06,56600.0,25.2522,25.2684,25.2197,25.2359,56600.0
2014-02-27 15:00:00,31.05,31.1,31.03,31.08,38800.0,25.2278,25.2684,25.2115,25.2522,38800.0
2014-02-27 15:30:00,31.09,31.1,30.97,31.03,62400.0,25.2603,25.2684,25.1628,25.2115,62400.0
2014-02-28 09:30:00,31.09,31.3,30.93,31.0,16800.0,25.2603,25.4309,25.1303,25.1872,16800.0
2014-02-28 10:00:00,31.01,31.21,30.95,31.02,15600.0,25.1953,25.3578,25.1465,25.2034,15600.0
2014-02-28 10:30:00,31.0,31.0,30.79,30.82,4900.0,25.1872,25.1872,25.0165,25.0409,4900.0
2014-02-28 11:00:00,30.82,30.87,30.75,30.75,5900.0,25.0409,25.0815,24.984,24.984,5900.0
2014-02-28 11:30:00,30.75,30.88,30.74,30.88,8500.0,24.984,25.0897,24.9759,25.0897,8500.0
2014-02-28 12:00:00,30.9,30.93,30.8,30.92,13200.0,25.1059,25.1303,25.0247,25.1222,13200.0
2014-02-28 12:30:00,30.92,30.98,30.88,30.9,10600.0,25.1222,25.1709,25.0897,25.1059,10600.0
2014-02-28 13:00:00,30.95,30.99,30.88,30.96,17500.0,25.1465,25.179,25.0897,25.1547,17500.0
2014-02-28 13:30:00,30.96,30.99,30.89,30.91,5600.0,25.1547,25.179,25.0978,25.114,5600.0
2014-02-28 14:00:00,30.89,30.89,30.73,30.78,13100.0,25.0978,25.0978,24.9678,25.0084,13100.0
2014-02-28 14:30:00,30.73,30.79,30.55,30.58,9500.0,24.9678,25.0165,24.8215,24.8459,9500.0
2014-02-28 15:00:00,30.57,30.57,30.4,30.48,15700.0,24.8378,24.8378,24.6997,24.7647,15700.0
2014-02-28 15:30:00,30.48,30.58,30.46,30.5,37000.0,24.7647,24.8459,24.7484,24.7809,37000.0
2014-03-03 09:30:00,30.16,30.46,30.04,30.12,46300.0,24.5047,24.7484,24.4072,24.4722,46300.0
2014-03-03 10:00:00,30.2,30.36,30.13,30.21,22100.0,24.5372,24.6672,24.4803,24.5453,22100.0
2014-03-03 10:30:00,30.2,30.2,30.01,30.19,20200.0,24.5372,24.5372,24.3828,24.529,20200.0
2014-03-03 11:00:00,30.2,30.32,30.09,30.25,24800.0,24.5372,24.6347,24.4478,24.5778,24800.0
2014-03-03 11:30:00,30.25,30.37,30.23,30.35,46400.0,24.5778,24.6753,24.5615,24.659,46400.0
2014-03-03 12:00:00,30.37,30.38,30.14,30.19,12500.0,24.6753,24.6834,24.4884,24.529,12500.0
2014-03-03 12:30:00,30.28,30.39,30.22,30.37,9300.0,24.6022,24.6915,24.5534,24.6753,9300.0
2014-03-03 13:00:00,30.37,30.4,30.28,30.36,9200.0,24.6753,24.6997,24.6022,24.6672,9200.0
2014-03-03 13:30:00,30.35,30.55,30.35,30.49,11900.0,24.659,24.8215,24.659,24.7728,11900.0
2014-03-03 14:00:00,30.48,30.58,30.38,30.39,13500.0,24.7647,24.8459,24.6834,24.6915,13500.0
2014-03-03 14:30:00,30.39,30.51,30.33,30.33,9100.0,24.6915,24.789,24.6428,24.6428,9100.0
2014-03-03 15:00:00,30.36,30.48,30.32,30.36,25800.0,24.6672,24.7647,24.6347,24.6672,25800.0
2014-03-03 15:30:00,30.39,30.39,30.19,30.26,52500.0,24.6915,24.6915,24.529,24.5859,52500.0
2014-03-04 09:30:00,30.73,31.21,30.73,31.06,24700.0,24.9678,25.3578,24.9678,25.2359,24700.0
2014-03-04 10:00:00,31.07,31.31,30.99,31.22,17500.0,25.244,25.439,25.179,25.3659,17500.0
2014-03-04 10:30:00,31.3,31.3,31.11,31.15,8900.0,25.4309,25.4309,25.2765,25.309,8900.0
2014-03-04 11:00:00,31.18,31.2,30.96,31.1,21200.0,25.3334,25.3497,25.1547,25.2684,21200.0
2014-03-04 11:30:00,31.1,31.24,31.06,31.18,7300.0,25.2684,25.3822,25.2359,25.3334,7300.0
2014-03-04 12:00:00,31.18,31.31,31.13,31.31,20200.0,25.3334,25.439,25.2928,25.439,20200.0
2014-03-04 12:30:00,31.3,31.33,31.23,31.29,15400.0,25.4309,25.4553,25.374,25.4228,15400.0
2014-03-04 13:00:00,31.29,31.52,31.28,31.5,60300.0,25.4228,25.6097,25.4147,25.5934,60300.0
2014-03-04 13:30:00,31.5,31.56,31.45,31.52,32600.0,25.5934,25.6422,25.5528,25.6097,32600.0
2014-03-04 14:00:00,31.5,31.61,31.49,31.55,18600.0,25.5934,25.6828,25.5853,25.634,18600.0
2014-03-04 14:30:00,31.54,31.62,31.5,31.58,15600.0,25.6259,25.6909,25.5934,25.6584,15600.0
2014-03-04 15:00:00,31.57,31.58,31.49,31.52,37200.0,25.6503,25.6584,25.5853,25.6097,37200.0
2014-03-04 15:30:00,31.52,31.57,31.47,31.54,76600.0,25.6097,25.6503,25.569,25.6259,76600.0
2014-03-05 09:30:00,31.45,31.88,31.23,31.23,9900.0,25.5528,25.9022,25.374,25.374,9900.0
2014-03-05 10:00:00,31.27,31.58,31.24,31.5,13000.0,25.4065,25.6584,25.3822,25.5934,13000.0
2014-03-05 10:30:00,31.46,31.51,31.43,31.47,8300.0,25.5609,25.6015,25.5365,25.569,8300.0
2014-03-05 11:00:00,31.47,31.56,31.39,31.39,20400.0,25.569,25.6422,25.504,25.504,20400.0
2014-03-05 11:30:00,31.35,31.4,31.31,31.4,6600.0,25.4715,25.5122,25.439,25.5122,6600.0
2014-03-05 12:00:00,31.4,31.53,31.34,31.34,25500.0,25.5122,25.6178,25.4634,25.4634,25500.0
2014-03-05 12:30:00,31.36,31.39,31.31,31.38,7300.0,25.4797,25.504,25.439,25.4959,7300.0
2014-03-05 13:00:00,31.38,31.41,31.37,31.4,10800.0,25.4959,25.5203,25.4878,25.5122,10800.0
2014-03-05 13:30:00,31.39,31.49,31.37,31.4,51500.0,25.504,25.5853,25.4878,25.5122,51500.0
2014-03-05 14:00:00,31.41,31.54,31.4,31.43,18700.0,25.5203,25.6259,25.5122,25.5365,18700.0
2014-03-05 14:30:00,31.43,31.51,31.39,31.39,8600.0,25.5365,25.6015,25.504,25.504,8600.0
2014-03-05 15:00:00,31.4,31.51,31.39,31.51,21000.0,25.5122,25.6015,25.504,25.6015,21000.0
2014-03-05 15:30:00,31.52,31.55,31.47,31.51,58000.0,25.6097,25.634,25.569,25.6015,58000.0
2014-03-06 09:30:00,31.55,31.78,31.37,31.57,14200.0,25.634,25.8209,25.4878,25.6503,14200.0
2014-03-06 10:00:00,31.54,31.75,31.54,31.71,10700.0,25.6259,25.7965,25.6259,25.764,10700.0
2014-03-06 10:30:00,31.72,31.8,31.68,31.76,24000.0,25.7722,25.8372,25.7397,25.8047,24000.0
2014-03-06 11:00:00,31.75,31.8,31.72,31.8,11100.0,25.7965,25.8372,25.7722,25.8372,11100.0
2014-03-06 11:30:00,31.78,32.03,31.73,32.03,24300.0,25.8209,26.024,25.7803,26.024,24300.0
2014-03-06 12:00:00,32.01,32.08,31.96,32.02,13000.0,26.0078,26.0647,25.9672,26.0159,13000.0
2014-03-06 12:30:00,32.05,32.26,32.03,32.26,19600.0,26.0403,26.2109,26.024,26.2109,19600.0
2014-03-06 13:00:00,32.26,32.29,32.13,32.15,23300.0,26.2109,26.2353,26.1053,26.1215,23300.0
2014-03-06 13:30:00,32.15,32.15,32.01,32.04,14700.0,26.1215,26.1215,26.0078,26.0322,14700.0
2014-03-06 14:00:00,32.09,32.26,32.04,32.21,26500.0,26.0728,26.2109,26.0322,26.1703,26500.0
2014-03-06 14:30:00,32.21,32.21,32.13,32.18,21300.0,26.1703,26.1703,26.1053,26.1459,21300.0
2014-03-06 15:00:00,32.21,32.21,32.04,32.12,35200.0,26.1703,26.1703,26.0322,26.0972,35200.0
2014-03-06 15:30:00,32.11,32.29,32.07,32.12,59100.0,26.089,26.2353,26.0565,26.0972,59100.0
2014-03-07 09:30:00,32.32,32.32,31.95,32.01,12900.0,26.2596,26.2596,25.959,26.0078,12900.0
2014-03-07 10:00:00,31.97,32.17,31.97,32.09,7200.0,25.9753,26.1378,25.9753,26.0728,7200.0
2014-03-07 10:30:00,32.1,32.33,32.1,32.2,20800.0,26.0809,26.2678,26.0809,26.1622,20800.0
2014-03-07 11:00:00,32.2,32.33,32.14,32.29,15400.0,26.1622,26.2678,26.1134,26.2353,15400.0
2014-03-07 11:30:00,32.33,32.37,32.26,32.29,6600.0,26.2678,26.3003,26.2109,26.2353,6600.0
2014-03-07 12:00:00,32.29,32.37,32.25,32.34,10600.0,26.2353,26.3003,26.2028,26.2759,10600.0
2014-03-07 12:30:00,32.4,32.4,32.25,32.28,15500.0,26.3246,26.3246,26.2028,26.2271,15500.0
2014-03-07 13:00:00,32.29,32.33,32.27,32.31,15400.0,26.2353,26.2678,26.219,26.2515,15400.0
2014-03-07 13:30:00,32.32,32.37,32.28,32.3,12000.0,26.2596,26.3003,26.2271,26.2434,12000.0
2014-03-07 14:00:00,32.34,32.44,32.3,32.41,30900.0,26.2759,26.3571,26.2434,26.3328,30900.0
2014-03-07 14:30:00,32.39,32.59,32.38,32.57,19400.0,26.3165,26.479,26.3084,26.4628,19400.0
2014-03-07 15:00:00,32.55,32.66,32.53,32.57,28500.0,26.4465,26.5359,26.4303,26.4628,28500.0
2014-03-07 15:30:00,32.58,32.63,32.53,32.61,53900.0,26.4709,26.5115,26.4303,26.4953,53900.0
2014-03-10 09:30:00,32.44,32.44,32.01,32.27,16300.0,26.3571,26.3571,26.0078,26.219,16300.0
2014-03-10 10:00:00,32.19,32.19,31.92,31.94,21100.0,26.154,26.154,25.9347,25.9509,21100.0
2014-03-10 10:30:00,31.93,31.94,31.84,31.88,32300.0,25.9428,25.9509,25.8697,25.9022,32300.0
2014-03-10 11:00:00,31.84,31.97,31.8,31.94,8500.0,25.8697,25.9753,25.8372,25.9509,8500.0
2014-03-10 11:30:00,31.93,31.98,31.9,31.93,9000.0,25.9428,25.9834,25.9184,25.9428,9000.0
2014-03-10 12:00:00,31.95,31.95,31.9,31.9,10200.0,25.959,25.959,25.9184,25.9184,10200.0
2014-03-10 12:30:00,31.9,31.93,31.87,31.88,7200.0,25.9184,25.9428,25.894,25.9022,7200.0
2014-03-10 13:00:00,31.88,31.9,31.83,31.85,16700.0,25.9022,25.9184,25.8615,25.8778,16700.0
2014-03-10 13:30:00,31.85,31.88,31.85,31.85,10500.0,25.8778,25.9022,25.8778,25.8778,10500.0
2014-03-10 14:00:00,31.85,31.85,31.75,31.76,12400.0,25.8778,25.8778,25.7965,25.8047,12400.0
2014-03-10 14:30:00,31.76,31.78,31.74,31.77,12100.0,25.8047,25.8209,25.7884,25.8128,12100.0
2014-03-10 15:00:00,31.76,31.77,31.69,31.71,12300.0,25.8047,25.8128,25.7478,25.764,12300.0
2014-03-10 15:30:00,31.7,31.78,31.68,31.75,49800.0,25.7559,25.8209,25.7397,25.7965,49800.0
2014-03-11 09:30:00,32.02,32.07,31.5,31.57,24800.0,26.0159,26.0565,25.5934,25.6503,24800.0
2014-03-11 10:00:00,31.65,31.68,31.47,31.48,11000.0,25.7153,25.7397,25.569,25.5772,11000.0
2014-03-11 10:30:00,31.48,31.77,31.48,31.72,5200.0,25.5772,25.8128,25.5772,25.7722,5200.0
2014-03-11 11:00:00,31.71,31.73,31.6,31.65,13300.0,25.764,25.7803,25.6747,25.7153,13300.0
2014-03-11 11:30:00,31.64,31.64,31.54,31.61,13100.0,25.7072,25.7072,25.6259,25.6828,13100.0
2014-03-11 12:00:00,31.63,31.63,31.31,31.35,8400.0,25.699,25.699,25.439,25.4715,8400.0
2014-03-11 12:30:00,31.36,31.36,31.23,31.28,13200.0,25.4797,25.4797,25.374,25.4147,13200.0
2014-03-11 13:00:00,31.25,31.25,31.08,31.12,7700.0,25.3903,25.3903,25.2522,25.2847,7700.0
2014-03-11 13:30:00,31.09,31.22,31.09,31.19,4600.0,25.2603,25.3659,25.2603,25.3415,4600.0
2014-03-11 14:00:00,31.17,31.17,31.05,31.05,6400.0,25.3253,25.3253,25.2278,25.2278,6400.0
2014-03-11 14:30:00,31.05,31.12,31.0,31.08,11100.0,25.2278,25.2847,25.1872,25.2522,11100.0
2014-03-11 15:00:00,31.07,31.08,31.0,31.08,11100.0,25.244,25.2522,25.1872,25.2522,11100.0
2014-03-11 15:30:00,31.08,31.14,31.04,31.07,38300.0,25.2522,25.3009,25.2197,25.244,38300.0
2014-03-12 09:30:00,30.82,31.0,30.53,30.85,12100.0,25.0409,25.1872,24.8053,25.0653,12100.0
2014-03-12 10:00:00,30.85,31.13,30.79,31.04,8800.0,25.0653,25.2928,25.0165,25.2197,8800.0
2014-03-12 10:30:00,30.98,31.26,30.97,31.18,8800.0,25.1709,25.3984,25.1628,25.3334,8800.0
2014-03-12 11:00:00,31.2,31.34,31.2,31.31,7800.0,25.3497,25.4634,25.3497,25.439,7800.0
2014-03-12 11:30:00,31.32,31.34,31.11,31.11,13100.0,25.4472,25.4634,25.2765,25.2765,13100.0
2014-03-12 12:00:00,31.09,31.34,31.07,31.29,13100.0,25.2603,25.4634,25.244,25.4228,13100.0
2014-03-12 12:30:00,31.29,31.36,31.27,31.35,4900.0,25.4228,25.4797,25.4065,25.4715,4900.0
2014-03-12 13:00:00,31.34,31.37,31.22,31.26,7700.0,25.4634,25.4878,25.3659,25.3984,7700.0
2014-03-12 13:30:00,31.27,31.41,31.27,31.4,6500.0,25.4065,25.5203,25.4065,25.5122,6500.0
2014-03-12 14:00:00,31.38,31.52,31.37,31.52,6000.0,25.4959,25.6097,25.4878,25.6097,6000.0
2014-03-12 14:30:00,31.51,31.52,31.36,31.38,6200.0,25.6015,25.6097,25.4797,25.4959,6200.0
2014-03-12 15:00:00,31.38,31.42,31.33,31.38,10600.0,25.4959,25.5284,25.4553,25.4959,10600.0
2014-03-12 15:30:00,31.4,31.53,31.35,31.53,35500.0,25.5122,25.6178,25.4715,25.6178,35500.0
2014-03-13 09:30:00,31.59,31.59,31.35,31.35,4700.0,25.6665,25.6665,25.4715,25.4715,4700.0
2014-03-13 10:00:00,31.41,31.41,31.13,31.18,13500.0,25.5203,25.5203,25.2928,25.3334,13500.0
2014-03-13 10:30:00,31.18,31.19,30.95,31.03,8700.0,25.3334,25.3415,25.1465,25.2115,8700.0
2014-03-13 11:00:00,31.0,31.16,30.98,31.11,17100.0,25.1872,25.3172,25.1709,25.2765,17100.0
2014-03-13 11:30:00,31.09,31.09,30.96,31.0,5300.0,25.2603,25.2603,25.1547,25.1872,5300.0
2014-03-13 12:00:00,31.03,31.06,30.9,30.99,11700.0,25.2115,25.2359,25.1059,25.179,11700.0
2014-03-13 12:30:00,30.94,30.98,30.83,30.83,12600.0,25.1384,25.1709,25.049,25.049,12600.0
2014-03-13 13:00:00,30.84,30.84,30.67,30.82,7000.0,25.0572,25.0572,24.919,25.0409,7000.0
2014-03-13 13:30:00,30.82,30.82,30.7,30.7,9400.0,25.0409,25.0409,24.9434,24.9434,9400.0
2014-03-13 14:00:00,30.7,30.7,30.55,30.59,11100.0,24.9434,24.9434,24.8215,24.854,11100.0
2014-03-13 14:30:00,30.63,30.69,30.58,30.58,7200.0,24.8865,24.9353,24.8459,24.8459,7200.0
2014-03-13 15:00:00,30.57,30.61,30.48,30.55,17700.0,24.8378,24.8703,24.7647,24.8215,17700.0
2014-03-13 15:30:00,30.54,30.62,30.51,30.56,44800.0,24.8134,24.8784,24.789,24.8297,44800.0
2014-03-14 09:30:00,30.42,30.74,30.15,30.74,7800.0,24.7159,24.9759,24.4965,24.9759,7800.0
2014-03-14 10:00:00,30.67,30.87,30.66,30.86,5500.0,24.919,25.0815,24.9109,25.0734,5500.0
2014-03-14 10:30:00,30.86,30.86,30.63,30.63,4400.0,25.0734,25.0734,24.8865,24.8865,4400.0
2014-03-14 11:00:00,30.61,30.63,30.55,30.61,8300.0,24.8703,24.8865,24.8215,24.8703,8300.0
2014-03-14 11:30:00,30.63,30.81,30.53,30.71,5400.0,24.8865,25.0328,24.8053,24.9515,5400.0
2014-03-14 12:00:00,30.73,30.81,30.64,30.75,12200.0,24.9678,25.0328,24.8947,24.984,12200.0
2014-03-14 12:30:00,30.72,30.81,30.71,30.81,9600.0,24.9597,25.0328,24.9515,25.0328,9600.0
2014-03-14 13:00:00,30.81,30.85,30.76,30.78,3700.0,25.0328,25.0653,24.9922,25.0084,3700.0
2014-03-14 13:30:00,30.84,30.9,30.8,30.85,5800.0,25.0572,25.1059,25.0247,25.0653,5800.0
2014-03-14 14:00:00,30.88,30.94,30.81,30.86,5600.0,25.0897,25.1384,25.0328,25.0734,5600.0
2014-03-14 14:30:00,30.85,30.89,30.74,30.79,5600.0,25.0653,25.0978,24.9759,25.0165,5600.0
2014-03-14 15:00:00,30.78,30.82,30.69,30.77,11800.0,25.0084,25.0409,24.9353,25.0003,11800.0
2014-03-14 15:30:00,30.76,30.77,30.6,30.69,40000.0,24.9922,25.0003,24.8622,24.9353,40000.0
2014-03-17 09:30:00,30.82,31.07,30.63,30.86,10600.0,25.0409,25.244,24.8865,25.0734,10600.0
2014-03-17 10:00:00,30.87,30.94,30.81,30.86,7100.0,25.0815,25.1384,25.0328,25.0734,7100.0
2014-03-17 10:30:00,30.84,30.9,30.7,30.7,4200.0,25.0572,25.1059,24.9434,24.9434,4200.0
2014-03-17 11:00:00,30.7,30.87,30.7,30.8,3400.0,24.9434,25.0815,24.9434,25.0247,3400.0
2014-03-17 11:30:00,30.76,30.99,30.65,30.99,30500.0,24.9922,25.179,24.9028,25.179,30500.0
2014-03-17 12:00:00,31.0,31.05,30.91,31.0,12500.0,25.1872,25.2278,25.114,25.1872,12500.0
2014-03-17 12:30:00,31.0,31.03,30.89,30.97,6000.0,25.1872,25.2115,25.0978,25.1628,6000.0
2014-03-17 13:00:00,30.97,31.01,30.83,30.83,4700.0,25.1628,25.1953,25.049,25.049,4700.0
2014-03-17 13:30:00,30.85,30.96,30.85,30.88,7900.0,25.0653,25.1547,25.0653,25.0897,7900.0
2014-03-17 14:00:00,30.86,30.91,30.84,30.86,3600.0,25.0734,25.114,25.0572,25.0734,3600.0
2014-03-17 14:30:00,30.86,30.87,30.71,30.81,6900.0,25.0734,25.0815,24.9515,25.0328,6900.0
2014-03-17 15:00:00,30.84,30.91,30.76,30.82,10000.0,25.0572,25.114,24.9922,25.0409,10000.0
2014-03-17 15:30:00,30.87,30.97,30.82,30.9,41400.0,25.0815,25.1628,25.0409,25.1059,41400.0
2014-03-18 09:30:00,30.85,30.91,30.66,30.86,11300.0,25.0653,25.114,24.9109,25.0734,11300.0
2014-03-18 10:00:00,30.89,31.14,30.89,31.14,9900.0,25.0978,25.3009,25.0978,25.3009,9900.0
2014-03-18 10:30:00,31.17,31.24,31.12,31.12,6100.0,25.3253,25.3822,25.2847,25.2847,6100.0
2014-03-18 11:00:00,31.12,31.2,31.12,31.15,4700.0,25.2847,25.3497,25.2847,25.309,4700.0
2014-03-18 11:30:00,31.15,31.34,31.12,31.34,31000.0,25.309,25.4634,25.2847,25.4634,31000.0
2014-03-18 12:00:00,31.32,31.87,31.32,31.86,24300.0,25.4472,25.894,25.4472,25.8859,24300.0
2014-03-18 12:30:00,31.82,31.82,31.49,31.49,10400.0,25.8534,25.8534,25.5853,25.5853,10400.0
2014-03-18 13:00:00,31.49,31.57,31.39,31.54,3000.0,25.5853,25.6503,25.504,25.6259,3000.0
2014-03-18 13:30:00,31.53,31.64,31.53,31.58,7500.0,25.6178,25.7072,25.6178,25.6584,7500.0
2014-03-18 14:00:00,31.58,31.65,31.56,31.63,10000.0,25.6584,25.7153,25.6422,25.699,10000.0
2014-03-18 14:30:00,31.63,31.65,31.59,31.59,6400.0,25.699,25.7153,25.6665,25.6665,6400.0
2014-03-18 15:00:00,31.6,31.64,31.54,31.63,9000.0,25.6747,25.7072,25.6259,25.699,9000.0
2014-03-18 15:30:00,31.62,31.62,31.51,31.61,43100.0,25.6909,25.6909,25.6015,25.6828,43100.0
2014-03-19 09:30:00,31.61,31.61,30.9,30.9,48900.0,25.6828,25.6828,25.1059,25.1059,48900.0
2014-03-19 10:00:00,30.9,31.25,30.89,31.2,28500.0,25.1059,25.3903,25.0978,25.3497,28500.0
2014-03-19 10:30:00,31.24,31.37,31.18,31.3,8600.0,25.3822,25.4878,25.3334,25.4309,8600.0
2014-03-19 11:00:00,31.34,31.54,31.34,31.53,5700.0,25.4634,25.6259,25.4634,25.6178,5700.0
2014-03-19 11:30:00,31.53,31.57,31.47,31.48,5100.0,25.6178,25.6503,25.569,25.5772,5100.0
2014-03-19 12:00:00,31.5,31.55,31.46,31.55,3800.0,25.5934,25.634,25.5609,25.634,3800.0
2014-03-19 12:30:00,31.53,31.6,31.45,31.6,3600.0,25.6178,25.6747,25.5528,25.6747,3600.0
2014-03-19 13:00:00,31.6,31.7,31.58,31.65,8600.0,25.6747,25.7559,25.6584,25.7153,8600.0
2014-03-19 13:30:00,31.64,31.66,31.39,31.39,7400.0,25.7072,25.7234,25.504,25.504,7400.0
2014-03-19 14:00:00,31.38,31.38,31.21,31.27,25200.0,25.4959,25.4959,25.3578,25.4065,25200.0
2014-03-19 14:30:00,31.28,31.28,30.94,31.03,25000.0,25.4147,25.4147,25.1384,25.2115,25000.0
2014-03-19 15:00:00,31.03,31.04,30.62,30.81,40500.0,25.2115,25.2197,24.8784,25.0328,40500.0
2014-03-19 15:30:00,30.79,30.8,30.6,30.63,59900.0,25.0165,25.0247,24.8622,24.8865,59900.0
2014-03-20 09:30:00,30.5,31.32,30.42,31.3,39100.0,24.7809,25.4472,24.7159,25.4309,39100.0
2014-03-20 10:00:00,31.3,31.7,31.02,31.7,61300.0,25.4309,25.7559,25.2034,25.7559,61300.0
2014-03-20 10:30:00,31.83,31.98,31.72,31.77,14600.0,25.8615,25.9834,25.7722,25.8128,14600.0
2014-03-20 11:00:00,31.78,31.78,31.66,31.69,8600.0,25.8209,25.8209,25.7234,25.7478,8600.0
2014-03-20 11:30:00,31.67,31.73,31.57,31.59,8200.0,25.7315,25.7803,25.6503,25.6665,8200.0
2014-03-20 12:00:00,31.6,31.62,31.51,31.56,7200.0,25.6747,25.6909,25.6015,25.6422,7200.0
2014-03-20 12:30:00,31.57,31.69,31.54,31.67,8900.0,25.6503,25.7478,25.6259,25.7315,8900.0
2014-03-20 13:00:00,31.65,31.67,31.41,31.42,8600.0,25.7153,25.7315,25.5203,25.5284,8600.0
2014-03-20 13:30:00,31.42,31.55,31.42,31.55,5900.0,25.5284,25.634,25.5284,25.634,5900.0
2014-03-20 14:00:00,31.61,31.61,31.57,31.61,5700.0,25.6828,25.6828,25.6503,25.6828,5700.0
2014-03-20 14:30:00,31.59,31.6,31.5,31.58,20100.0,25.6665,25.6747,25.5934,25.6584,20100.0
2014-03-20 15:00:00,31.57,31.57,31.36,31.37,8100.0,25.6503,25.6503,25.4797,25.4878,8100.0
2014-03-20 15:30:00,31.36,31.48,31.36,31.47,31600.0,25.4797,25.5772,25.4797,25.569,31600.0
2014-03-21 09:30:00,31.69,32.16,31.68,32.12,134000.0,25.7478,26.1297,25.7397,26.0972,134000.0
2014-03-21 10:00:00,32.07,32.4,32.0,32.16,104200.0,26.0565,26.3246,25.9997,26.1297,104200.0
2014-03-21 10:30:00,32.18,32.18,31.97,32.07,35600.0,26.1459,26.1459,25.9753,26.0565,35600.0
2014-03-21 11:00:00,32.06,32.21,32.05,32.17,8700.0,26.0484,26.1703,26.0403,26.1378,8700.0
2014-03-21 11:30:00,32.2,32.29,32.16,32.22,19000.0,26.1622,26.2353,26.1297,26.1784,19000.0
2014-03-21 12:00:00,32.22,32.23,32.17,32.19,8100.0,26.1784,26.1865,26.1378,26.154,8100.0
2014-03-21 12:30:00,32.17,32.19,32.08,32.1,7100.0,26.1378,26.154,26.0647,26.0809,7100.0
2014-03-21 13:00:00,32.1,32.1,31.82,31.84,12400.0,26.0809,26.0809,25.8534,25.8697,12400.0
2014-03-21 13:30:00,31.85,32.01,31.85,31.97,22900.0,25.8778,26.0078,25.8778,25.9753,22900.0
2014-03-21 14:00:00,31.99,32.0,31.84,31.84,11800.0,25.9915,25.9997,25.8697,25.8697,11800.0
2014-03-21 14:30:00,31.84,31.88,31.76,31.86,7900.0,25.8697,25.9022,25.8047,25.8859,7900.0
2014-03-21 15:00:00,31.87,31.96,31.79,31.91,31500.0,25.894,25.9672,25.829,25.9265,31500.0
2014-03-21 15:30:00,31.91,31.96,31.8,31.94,110000.0,25.9265,25.9672,25.8372,25.9509,110000.0
2014-03-24 09:30:00,31.88,32.05,31.63,31.73,21000.0,25.9022,26.0403,25.699,25.7803,21000.0
2014-03-24 10:00:00,31.75,31.75,31.42,31.42,24300.0,25.7965,25.7965,25.5284,25.5284,24300.0
2014-03-24 10:30:00,31.41,31.49,31.25,31.42,29400.0,25.5203,25.5853,25.3903,25.5284,29400.0
2014-03-24 11:00:00,31.4,31.44,31.25,31.32,118100.0,25.5122,25.5447,25.3903,25.4472,118100.0
2014-03-24 11:30:00,31.3,31.57,31.27,31.48,23600.0,25.4309,25.6503,25.4065,25.5772,23600.0
2014-03-24 12:00:00,31.47,31.73,31.47,31.68,8900.0,25.569,25.7803,25.569,25.7397,8900.0
2014-03-24 12:30:00,31.69,31.81,31.61,31.81,8000.0,25.7478,25.8453,25.6828,25.8453,8000.0
2014-03-24 13:00:00,31.81,31.88,31.77,31.88,8600.0,25.8453,25.9022,25.8128,25.9022,8600.0
2014-03-24 13:30:00,31.88,32.01,31.8,32.0,24700.0,25.9022,26.0078,25.8372,25.9997,24700.0
2014-03-24 14:00:00,32.0,32.19,32.0,32.16,13800.0,25.9997,26.154,25.9997,26.1297,13800.0
2014-03-24 14:30:00,32.16,32.35,32.16,32.22,18300.0,26.1297,26.284,26.1297,26.1784,18300.0
2014-03-24 15:00:00,32.23,32.26,32.1,32.25,39400.0,26.1865,26.2109,26.0809,26.2028,39400.0
2014-03-24 15:30:00,32.27,32.38,32.26,32.27,72900.0,26.219,26.3084,26.2109,26.219,72900.0
2014-03-25 09:30:00,32.58,32.98,32.58,32.81,19000.0,26.4709,26.7959,26.4709,26.6578,19000.0
2014-03-25 10:00:00,32.82,33.23,32.82,33.0,29400.0,26.6659,26.999,26.6659,26.8121,29400.0
2014-03-25 10:30:00,32.94,33.01,32.66,32.75,22300.0,26.7634,26.8203,26.5359,26.609,22300.0
2014-03-25 11:00:00,32.68,32.79,32.62,32.74,18400.0,26.5521,26.6415,26.5034,26.6009,18400.0
2014-03-25 11:30:00,32.77,32.77,32.59,32.61,16000.0,26.6253,26.6253,26.479,26.4953,16000.0
2014-03-25 12:00:00,32.61,32.64,32.49,32.6,12500.0,26.4953,26.5196,26.3978,26.4871,12500.0
2014-03-25 12:30:00,32.59,32.77,32.59,32.76,8900.0,26.479,26.6253,26.479,26.6171,8900.0
2014-03-25 13:00:00,32.7,32.98,32.65,32.93,18100.0,26.5684,26.7959,26.5278,26.7553,18100.0
2014-03-25 13:30:00,32.97,32.98,32.87,32.89,10100.0,26.7878,26.7959,26.7065,26.7228,10100.0
2014-03-25 14:00:00,32.89,32.97,32.8,32.95,24500.0,26.7228,26.7878,26.6496,26.7715,24500.0
2014-03-25 14:30:00,32.96,33.02,32.93,33.02,17300.0,26.7796,26.8284,26.7553,26.8284,17300.0
2014-03-25 15:00:00,33.0,33.16,33.0,33.15,24400.0,26.8121,26.9421,26.8121,26.934,24400.0
2014-03-25 15:30:00,33.15,33.2,33.01,33.05,49800.0,26.934,26.9746,26.8203,26.8528,49800.0
2014-03-26 09:30:00,33.32,33.46,33.06,33.11,11800.0,27.0721,27.1859,26.8609,26.9015,11800.0
2014-03-26 10:00:00,33.1,33.3,33.08,33.25,16600.0,26.8934,27.0559,26.8771,27.0153,16600.0
2014-03-26 10:30:00,33.25,33.38,33.18,33.29,29800.0,27.0153,27.1209,26.9584,27.0478,29800.0
2014-03-26 11:00:00,33.29,33.6,33.28,33.6,26100.0,27.0478,27.2996,27.0396,27.2996,26100.0
2014-03-26 11:30:00,33.57,33.6,33.15,33.24,20300.0,27.2753,27.2996,26.934,27.0071,20300.0
2014-03-26 12:00:00,33.21,33.3,33.15,33.29,11300.0,26.9828,27.0559,26.934,27.0478,11300.0
2014-03-26 12:30:00,33.29,33.54,33.29,33.52,30000.0,27.0478,27.2509,27.0478,27.2346,30000.0
2014-03-26 13:00:00,33.5,33.5,33.1,33.11,9700.0,27.2184,27.2184,26.8934,26.9015,9700.0
2014-03-26 13:30:00,33.11,33.11,32.8,32.89,15000.0,26.9015,26.9015,26.6496,26.7228,15000.0
2014-03-26 14:00:00,32.88,33.03,32.86,33.01,18100.0,26.7146,26.8365,26.6984,26.8203,18100.0
2014-03-26 14:30:00,33.02,33.44,32.99,33.44,31700.0,26.8284,27.1696,26.804,27.1696,31700.0
2014-03-26 15:00:00,33.42,33.43,33.32,33.41,32700.0,27.1534,27.1615,27.0721,27.1453,32700.0
2014-03-26 15:30:00,33.41,33.52,33.08,33.08,106500.0,27.1453,27.2346,26.8771,26.8771,106500.0
2014-03-27 09:30:00,33.06,33.06,32.51,32.86,8700.0,26.8609,26.8609,26.414,26.6984,8700.0
2014-03-27 10:00:00,32.75,33.02,32.75,32.94,15000.0,26.609,26.8284,26.609,26.7634,15000.0
2014-03-27 10:30:00,32.94,32.95,32.49,32.58,10400.0,26.7634,26.7715,26.3978,26.4709,10400.0
2014-03-27 11:00:00,32.57,32.59,32.23,32.48,12200.0,26.4628,26.479,26.1865,26.3896,12200.0
2014-03-27 11:30:00,32.46,32.53,32.35,32.53,13800.0,26.3734,26.4303,26.284,26.4303,13800.0
2014-03-27 12:00:00,32.52,32.52,32.26,32.39,13700.0,26.4221,26.4221,26.2109,26.3165,13700.0
2014-03-27 12:30:00,32.42,32.43,32.14,32.19,11900.0,26.3409,26.349,26.1134,26.154,11900.0
2014-03-27 13:00:00,32.16,32.28,32.16,32.16,13600.0,26.1297,26.2271,26.1297,26.1297,13600.0
2014-03-27 13:30:00,32.16,32.18,32.06,32.13,9100.0,26.1297,26.1459,26.0484,26.1053,9100.0
2014-03-27 14:00:00,32.12,32.23,32.04,32.23,16800.0,26.0972,26.1865,26.0322,26.1865,16800.0
2014-03-27 14:30:00,32.21,32.23,32.11,32.15,10700.0,26.1703,26.1865,26.089,26.1215,10700.0
2014-03-27 15:00:00,32.14,32.14,31.91,31.95,18400.0,26.1134,26.1134,25.9265,25.959,18400.0
2014-03-27 15:30:00,31.94,32.07,31.9,32.02,42800.0,25.9509,26.0565,25.9184,26.0159,42800.0
2014-03-28 09:30:00,32.02,32.44,31.71,32.29,9600.0,26.0159,26.3571,25.764,26.2353,9600.0
2014-03-28 10:00:00,32.34,32.62,32.34,32.41,7600.0,26.2759,26.5034,26.2759,26.3328,7600.0
2014-03-28 10:30:00,32.41,32.75,32.41,32.56,18400.0,26.3328,26.609,26.3328,26.4546,18400.0
2014-03-28 11:00:00,32.54,33.29,32.52,32.91,153700.0,26.4384,27.0478,26.4221,26.739,153700.0
2014-03-28 11:30:00,32.93,33.25,32.93,33.07,11000.0,26.7553,27.0153,26.7553,26.869,11000.0
2014-03-28 12:00:00,33.06,33.06,32.73,32.73,4300.0,26.8609,26.8609,26.5928,26.5928,4300.0
2014-03-28 12:30:00,32.7,32.7,32.58,32.58,3400.0,26.5684,26.5684,26.4709,26.4709,3400.0
2014-03-28 13:00:00,32.56,32.65,32.48,32.6,10700.0,26.4546,26.5278,26.3896,26.4871,10700.0
2014-03-28 13:30:00,32.6,32.61,32.49,32.57,9600.0,26.4871,26.4953,26.3978,26.4628,9600.0
2014-03-28 14:00:00,32.56,32.56,32.5,32.53,19500.0,26.4546,26.4546,26.4059,26.4303,19500.0
2014-03-28 14:30:00,32.52,32.55,32.49,32.53,14000.0,26.4221,26.4465,26.3978,26.4303,14000.0
2014-03-28 15:00:00,32.52,32.53,32.49,32.52,17700.0,26.4221,26.4303,26.3978,26.4221,17700.0
2014-03-28 15:30:00,32.52,32.54,32.49,32.52,55800.0,26.4221,26.4384,26.3978,26.4221,55800.0
2014-03-31 09:30:00,32.66,32.82,32.43,32.74,8900.0,26.5359,26.6659,26.349,26.6009,8900.0
2014-03-31 10:00:00,32.69,32.89,32.63,32.79,31200.0,26.5603,26.7228,26.5115,26.6415,31200.0
2014-03-31 10:30:00,32.76,33.32,32.76,33.22,67200.0,26.6171,27.0721,26.6171,26.9909,67200.0
2014-03-31 11:00:00,33.19,33.29,32.95,33.03,17100.0,26.9665,27.0478,26.7715,26.8365,17100.0
2014-03-31 11:30:00,33.07,33.24,32.94,33.24,9700.0,26.869,27.0071,26.7634,27.0071,9700.0
2014-03-31 12:00:00,33.16,33.48,33.14,33.38,13400.0,26.9421,27.2021,26.9259,27.1209,13400.0
2014-03-31 12:30:00,33.41,33.48,33.28,33.45,18200.0,27.1453,27.2021,27.0396,27.1778,18200.0
2014-03-31 13:00:00,33.46,33.49,33.31,33.38,10400.0,27.1859,27.2103,27.064,27.1209,10400.0
2014-03-31 13:30:00,33.4,33.46,33.19,33.19,9700.0,27.1371,27.1859,26.9665,26.9665,9700.0
2014-03-31 14:00:00,33.23,33.33,33.15,33.18,7500.0,26.999,27.0803,26.934,26.9584,7500.0
2014-03-31 14:30:00,33.22,33.29,33.2,33.25,6800.0,26.9909,27.0478,26.9746,27.0153,6800.0
2014-03-31 15:00:00,33.22,33.27,33.07,33.17,12400.0,26.9909,27.0315,26.869,26.9503,12400.0
2014-03-31 15:30:00,33.17,33.18,33.0,33.11,49800.0,26.9503,26.9584,26.8121,26.9015,49800.0
2014-04-01 09:30:00,33.1,33.75,33.05,33.75,33100.0,26.8934,27.4215,26.8528,27.4215,33100.0
2014-04-01 10:00:00,33.75,34.23,33.75,34.23,65300.0,27.4215,27.8115,27.4215,27.8115,65300.0
2014-04-01 10:30:00,34.19,34.2,33.95,34.12,28700.0,27.779,27.7871,27.584,27.7221,28700.0
2014-04-01 11:00:00,34.14,34.26,34.09,34.21,46300.0,27.7384,27.8359,27.6978,27.7953,46300.0
2014-04-01 11:30:00,34.22,34.3,34.06,34.21,34000.0,27.8034,27.8684,27.6734,27.7953,34000.0
2014-04-01 12:00:00,34.21,34.3,34.1,34.1,19100.0,27.7953,27.8684,27.7059,27.7059,19100.0
2014-04-01 12:30:00,34.11,34.38,34.03,34.38,21400.0,27.714,27.9334,27.649,27.9334,21400.0
2014-04-01 13:00:00,34.38,34.59,34.38,34.59,33900.0,27.9334,28.104,27.9334,28.104,33900.0
2014-04-01 13:30:00,34.6,34.62,34.39,34.49,15500.0,28.1121,28.1284,27.9415,28.0228,15500.0
2014-04-01 14:00:00,34.46,34.63,34.45,34.58,16200.0,27.9984,28.1365,27.9903,28.0959,16200.0
2014-04-01 14:30:00,34.59,34.76,34.53,34.75,26200.0,28.104,28.2421,28.0552,28.234,26200.0
2014-04-01 15:00:00,34.76,34.85,34.69,34.85,31700.0,28.2421,28.3152,28.1852,28.3152,31700.0
2014-04-01 15:30:00,34.84,34.94,34.69,34.79,94200.0,28.3071,28.3884,28.1852,28.2665,94200.0
2014-04-02 09:30:00,34.77,34.99,34.39,34.51,19400.0,28.2502,28.429,27.9415,28.039,19400.0
2014-04-02 10:00:00,34.51,34.71,34.43,34.51,5600.0,28.039,28.2015,27.974,28.039,5600.0
2014-04-02 10:30:00,34.51,34.65,34.38,34.65,7600.0,28.039,28.1527,27.9334,28.1527,7600.0
2014-04-02 11:00:00,34.59,34.72,34.45,34.7,26800.0,28.104,28.2096,27.9903,28.1934,26800.0
2014-04-02 11:30:00,34.68,34.7,34.49,34.54,11000.0,28.1771,28.1934,28.0228,28.0634,11000.0
2014-04-02 12:00:00,34.55,34.57,34.33,34.46,16600.0,28.0715,28.0877,27.8928,27.9984,16600.0
2014-04-02 12:30:00,34.4,34.4,34.17,34.29,14800.0,27.9496,27.9496,27.7628,27.8603,14800.0
2014-04-02 13:00:00,34.26,34.36,34.23,34.33,8900.0,27.8359,27.9171,27.8115,27.8928,8900.0
2014-04-02 13:30:00,34.32,34.33,34.2,34.27,6900.0,27.8846,27.8928,27.7871,27.844,6900.0
2014-04-02 14:00:00,34.27,34.43,34.24,34.37,13600.0,27.844,27.974,27.8196,27.9253,13600.0
2014-04-02 14:30:00,34.39,34.55,34.37,34.55,15100.0,27.9415,28.0715,27.9253,28.0715,15100.0
2014-04-02 15:00:00,34.55,34.62,34.51,34.62,10400.0,28.0715,28.1284,28.039,28.1284,10400.0
2014-04-02 15:30:00,34.61,34.61,34.48,34.55,46600.0,28.1202,28.1202,28.0146,28.0715,46600.0
2014-04-03 09:30:00,35.5,35.83,34.77,35.24,54500.0,28.8434,29.1115,28.2502,28.6321,54500.0
2014-04-03 10:00:00,35.35,35.45,35.03,35.12,53500.0,28.7215,28.8027,28.4615,28.5346,53500.0
2014-04-03 10:30:00,35.08,35.08,34.76,34.76,9200.0,28.5021,28.5021,28.2421,28.2421,9200.0
2014-04-03 11:00:00,34.75,34.82,34.65,34.74,9500.0,28.234,28.2909,28.1527,28.2259,9500.0
2014-04-03 11:30:00,34.74,34.93,34.6,34.73,37400.0,28.2259,28.3802,28.1121,28.2177,37400.0
2014-04-03 12:00:00,34.73,34.78,34.61,34.67,6300.0,28.2177,28.2584,28.1202,28.169,6300.0
2014-04-03 12:30:00,34.65,34.65,34.43,34.52,7700.0,28.1527,28.1527,27.974,28.0471,7700.0
2014-04-03 13:00:00,34.55,34.63,34.44,34.61,11500.0,28.0715,28.1365,27.9821,28.1202,11500.0
2014-04-03 13:30:00,34.67,34.67,34.38,34.38,8300.0,28.169,28.169,27.9334,27.9334,8300.0
2014-04-03 14:00:00,34.37,34.43,34.25,34.25,5500.0,27.9253,27.974,27.8278,27.8278,5500.0
2014-04-03 14:30:00,34.26,34.37,34.18,34.34,11600.0,27.8359,27.9253,27.7709,27.9009,11600.0
2014-04-03 15:00:00,34.34,34.43,34.25,34.43,11600.0,27.9009,27.974,27.8278,27.974,11600.0
2014-04-03 15:30:00,34.41,34.51,34.37,34.4,24100.0,27.9578,28.039,27.9253,27.9496,24100.0
2014-04-04 09:30:00,34.66,34.85,34.03,34.19,44500.0,28.1609,28.3152,27.649,27.779,44500.0
2014-04-04 10:00:00,34.33,34.42,34.06,34.06,4200.0,27.8928,27.9659,27.6734,27.6734,4200.0
2014-04-04 10:30:00,34.14,34.31,34.1,34.1,4600.0,27.7384,27.8765,27.7059,27.7059,4600.0
2014-04-04 11:00:00,34.04,34.1,33.35,33.35,43800.0,27.6571,27.7059,27.0965,27.0965,43800.0
2014-04-04 11:30:00,33.41,33.48,33.01,33.21,27500.0,27.1453,27.2021,26.8203,26.9828,27500.0
2014-04-04 12:00:00,33.19,33.19,32.82,33.01,19700.0,26.9665,26.9665,26.6659,26.8203,19700.0
2014-04-04 12:30:00,33.02,33.2,32.98,33.19,42300.0,26.8284,26.9746,26.7959,26.9665,42300.0
2014-04-04 13:00:00,33.16,33.31,33.01,33.22,12700.0,26.9421,27.064,26.8203,26.9909,12700.0
2014-04-04 13:30:00,33.18,33.34,33.08,33.29,18300.0,26.9584,27.0884,26.8771,27.0478,18300.0
2014-04-04 14:00:00,33.35,33.37,33.11,33.35,12800.0,27.0965,27.1128,26.9015,27.0965,12800.0
2014-04-04 14:30:00,33.33,33.42,33.2,33.42,16600.0,27.0803,27.1534,26.9746,27.1534,16600.0
2014-04-04 15:00:00,33.42,33.46,33.31,33.44,16000.0,27.1534,27.1859,27.064,27.1696,16000.0
2014-04-04 15:30:00,33.42,33.42,33.09,33.11,51900.0,27.1534,27.1534,26.8853,26.9015,51900.0
2014-04-07 09:30:00,32.98,33.08,32.36,33.08,59000.0,26.8777,26.9592,26.3725,26.9592,59000.0
2014-04-07 10:00:00,32.99,33.1,32.65,33.07,39700.0,26.8859,26.9755,26.6088,26.9511,39700.0
2014-04-07 10:30:00,33.08,33.08,32.47,32.64,14700.0,26.9592,26.9592,26.4621,26.6006,14700.0
2014-04-07 11:00:00,32.61,32.94,32.51,32.9,48500.0,26.5762,26.8451,26.4947,26.8125,48500.0
2014-04-07 11:30:00,32.84,33.03,32.51,32.55,11300.0,26.7636,26.9185,26.4947,26.5273,11300.0
2014-04-07 12:00:00,32.53,32.69,32.49,32.69,10900.0,26.511,26.6414,26.4784,26.6414,10900.0
2014-04-07 12:30:00,32.67,32.79,32.53,32.71,12600.0,26.6251,26.7229,26.511,26.6577,12600.0
2014-04-07 13:00:00,32.73,32.75,32.54,32.55,8600.0,26.674,26.6903,26.5191,26.5273,8600.0
2014-04-07 13:30:00,32.54,32.58,32.42,32.56,10100.0,26.5191,26.5517,26.4214,26.5354,10100.0
2014-04-07 14:00:00,32.56,32.56,32.27,32.31,17700.0,26.5354,26.5354,26.2991,26.3317,17700.0
2014-04-07 14:30:00,32.27,32.72,32.25,32.68,18000.0,26.2991,26.6658,26.2828,26.6332,18000.0
2014-04-07 15:00:00,32.65,32.92,32.64,32.89,19900.0,26.6088,26.8288,26.6006,26.8044,19900.0
2014-04-07 15:30:00,32.88,32.88,32.65,32.74,63800.0,26.7962,26.7962,26.6088,26.6821,63800.0
2014-04-08 09:30:00,32.81,33.14,32.57,32.84,45000.0,26.7392,27.0081,26.5436,26.7636,45000.0
2014-04-08 10:00:00,32.9,33.09,32.79,32.82,6400.0,26.8125,26.9674,26.7229,26.7473,6400.0
2014-04-08 10:30:00,32.88,33.36,32.88,33.26,10500.0,26.7962,27.1874,26.7962,27.1059,10500.0
2014-04-08 11:00:00,33.32,33.69,33.3,33.5,17000.0,27.1548,27.4564,27.1385,27.3015,17000.0
2014-04-08 11:30:00,33.49,33.5,33.21,33.23,5300.0,27.2934,27.3015,27.0652,27.0815,5300.0
2014-04-08 12:00:00,33.2,33.46,33.18,33.46,6400.0,27.057,27.2689,27.0407,27.2689,6400.0
2014-04-08 12:30:00,33.47,33.48,33.31,33.32,2700.0,27.2771,27.2852,27.1467,27.1548,2700.0
2014-04-08 13:00:00,33.32,33.57,33.27,33.5,5400.0,27.1548,27.3586,27.1141,27.3015,5400.0
2014-04-08 13:30:00,33.5,33.7,33.45,33.64,28800.0,27.3015,27.4645,27.2608,27.4156,28800.0
2014-04-08 14:00:00,33.65,33.68,33.41,33.53,12700.0,27.4238,27.4482,27.2282,27.326,12700.0
2014-04-08 14:30:00,33.51,33.61,33.45,33.56,10400.0,27.3097,27.3912,27.2608,27.3504,10400.0
2014-04-08 15:00:00,33.56,33.89,33.49,33.84,19600.0,27.3504,27.6194,27.2934,27.5786,19600.0
2014-04-08 15:30:00,33.83,34.04,33.83,33.96,65700.0,27.5705,27.7416,27.5705,27.6764,65700.0
2014-04-09 09:30:00,34.26,34.93,34.06,34.11,134100.0,27.9209,28.4669,27.7579,27.7987,134100.0
2014-04-09 10:00:00,34.09,34.3,33.85,34.18,31200.0,27.7824,27.9535,27.5868,27.8557,31200.0
2014-04-09 10:30:00,34.17,34.24,33.64,33.73,8900.0,27.8476,27.9046,27.4156,27.489,8900.0
2014-04-09 11:00:00,33.7,33.77,33.49,33.72,8400.0,27.4645,27.5216,27.2934,27.4808,8400.0
2014-04-09 11:30:00,33.71,33.74,33.61,33.66,15800.0,27.4727,27.4971,27.3912,27.4319,15800.0
2014-04-09 12:00:00,33.62,33.63,33.49,33.59,8000.0,27.3993,27.4075,27.2934,27.3749,8000.0
2014-04-09 12:30:00,33.63,33.82,33.6,33.74,36600.0,27.4075,27.5623,27.383,27.4971,36600.0
2014-04-09 13:00:00,33.71,33.76,33.67,33.67,3000.0,27.4727,27.5134,27.4401,27.4401,3000.0
2014-04-09 13:30:00,33.63,33.63,33.5,33.54,6400.0,27.4075,27.4075,27.3015,27.3341,6400.0
2014-04-09 14:00:00,33.56,33.91,33.56,33.88,9600.0,27.3504,27.6357,27.3504,27.6112,9600.0
2014-04-09 14:30:00,33.87,33.93,33.61,33.65,13300.0,27.6031,27.652,27.3912,27.4238,13300.0
2014-04-09 15:00:00,33.63,33.86,33.6,33.79,22900.0,27.4075,27.5949,27.383,27.5379,22900.0
2014-04-09 15:30:00,33.79,34.0,33.75,33.99,63400.0,27.5379,27.709,27.5053,27.7009,63400.0
2014-04-10 09:30:00,33.9,34.13,33.6,33.98,42500.0,27.6275,27.815,27.383,27.6927,42500.0
2014-04-10 10:00:00,33.93,33.93,33.56,33.75,10900.0,27.652,27.652,27.3504,27.5053,10900.0
2014-04-10 10:30:00,33.73,33.87,33.43,33.43,53300.0,27.489,27.6031,27.2445,27.2445,53300.0
2014-04-10 11:00:00,33.44,33.44,33.11,33.11,12700.0,27.2526,27.2526,26.9837,26.9837,12700.0
2014-04-10 11:30:00,33.17,33.49,33.17,33.41,10900.0,27.0326,27.2934,27.0326,27.2282,10900.0
2014-04-10 12:00:00,33.36,33.36,33.11,33.2,7500.0,27.1874,27.1874,26.9837,27.057,7500.0
2014-04-10 12:30:00,33.24,33.44,33.24,33.28,20900.0,27.0896,27.2526,27.0896,27.1222,20900.0
2014-04-10 13:00:00,33.24,33.36,33.08,33.09,17900.0,27.0896,27.1874,26.9592,26.9674,17900.0
2014-04-10 13:30:00,33.16,33.25,33.16,33.25,2500.0,27.0244,27.0978,27.0244,27.0978,2500.0
2014-04-10 14:00:00,33.28,33.28,33.07,33.19,6900.0,27.1222,27.1222,26.9511,27.0489,6900.0
2014-04-10 14:30:00,33.15,33.25,33.12,33.22,10000.0,27.0163,27.0978,26.9918,27.0733,10000.0
2014-04-10 15:00:00,33.16,33.28,32.94,33.21,34000.0,27.0244,27.1222,26.8451,27.0652,34000.0
2014-04-10 15:30:00,33.21,33.41,33.12,33.19,75500.0,27.0652,27.2282,26.9918,27.0489,75500.0
2014-04-11 09:30:00,32.86,33.7,32.86,33.59,35200.0,26.7799,27.4645,26.7799,27.3749,35200.0
2014-04-11 10:00:00,33.57,33.61,33.02,33.4,11000.0,27.3586,27.3912,26.9103,27.22,11000.0
2014-04-11 10:30:00,33.39,33.5,33.25,33.32,9000.0,27.2119,27.3015,27.0978,27.1548,9000.0
2014-04-11 11:00:00,33.31,33.48,33.18,33.22,41600.0,27.1467,27.2852,27.0407,27.0733,41600.0
2014-04-11 11:30:00,33.12,33.13,32.86,32.87,6500.0,26.9918,27.0,26.7799,26.7881,6500.0
2014-04-11 12:00:00,32.9,32.97,32.56,32.65,12600.0,26.8125,26.8696,26.5354,26.6088,12600.0
2014-04-11 12:30:00,32.65,32.71,32.61,32.68,6700.0,26.6088,26.6577,26.5762,26.6332,6700.0
2014-04-11 13:00:00,32.71,32.71,32.5,32.51,10700.0,26.6577,26.6577,26.4866,26.4947,10700.0
2014-04-11 13:30:00,32.51,32.72,32.51,32.58,5400.0,26.4947,26.6658,26.4947,26.5517,5400.0
2014-04-11 14:00:00,32.57,32.69,32.51,32.51,6400.0,26.5436,26.6414,26.4947,26.4947,6400.0
2014-04-11 14:30:00,32.51,32.55,32.24,32.53,17800.0,26.4947,26.5273,26.2747,26.511,17800.0
2014-04-11 15:00:00,32.5,32.73,32.38,32.66,22400.0,26.4866,26.674,26.3888,26.6169,22400.0
2014-04-11 15:30:00,32.65,32.65,32.43,32.45,47400.0,26.6088,26.6088,26.4295,26.4458,47400.0
2014-04-14 09:30:00,32.87,32.92,32.38,32.44,13400.0,26.7881,26.8288,26.3888,26.4377,13400.0
2014-04-14 10:00:00,32.45,32.67,32.45,32.47,12300.0,26.4458,26.6251,26.4458,26.4621,12300.0
2014-04-14 10:30:00,32.5,33.12,32.47,33.12,8900.0,26.4866,26.9918,26.4621,26.9918,8900.0
2014-04-14 11:00:00,33.02,33.11,32.62,32.73,32600.0,26.9103,26.9837,26.5843,26.674,32600.0
2014-04-14 11:30:00,32.75,32.9,32.63,32.64,4800.0,26.6903,26.8125,26.5925,26.6006,4800.0
2014-04-14 12:00:00,32.65,32.96,32.65,32.78,19300.0,26.6088,26.8614,26.6088,26.7147,19300.0
2014-04-14 12:30:00,32.76,32.88,32.69,32.71,8200.0,26.6984,26.7962,26.6414,26.6577,8200.0
2014-04-14 13:00:00,32.69,32.69,32.47,32.5,7800.0,26.6414,26.6414,26.4621,26.4866,7800.0
2014-04-14 13:30:00,32.52,32.59,32.34,32.4,11600.0,26.5028,26.5599,26.3562,26.4051,11600.0
2014-04-14 14:00:00,32.36,32.5,32.23,32.29,9500.0,26.3725,26.4866,26.2665,26.3154,9500.0
2014-04-14 14:30:00,32.27,32.47,32.15,32.38,19700.0,26.2991,26.4621,26.2013,26.3888,19700.0
2014-04-14 15:00:00,32.34,32.36,32.11,32.22,14300.0,26.3562,26.3725,26.1687,26.2584,14300.0
2014-04-14 15:30:00,32.23,32.48,32.23,32.41,40900.0,26.2665,26.4703,26.2665,26.4132,40900.0
2014-04-15 09:30:00,32.56,32.81,32.0,32.53,27300.0,26.5354,26.7392,26.0791,26.511,27300.0
2014-04-15 10:00:00,32.55,32.61,31.76,31.95,28800.0,26.5273,26.5762,25.8835,26.0383,28800.0
2014-04-15 10:30:00,31.82,32.03,31.69,31.75,17800.0,25.9324,26.1035,25.8264,25.8753,17800.0
2014-04-15 11:00:00,31.74,31.88,31.6,31.85,10800.0,25.8672,25.9813,25.7531,25.9568,10800.0
2014-04-15 11:30:00,31.88,31.96,31.75,31.79,18700.0,25.9813,26.0465,25.8753,25.9079,18700.0
2014-04-15 12:00:00,31.75,31.85,31.57,31.64,16600.0,25.8753,25.9568,25.7286,25.7857,16600.0
2014-04-15 12:30:00,31.61,31.74,31.45,31.51,14800.0,25.7612,25.8672,25.6308,25.6797,14800.0
2014-04-15 13:00:00,31.51,31.87,31.51,31.8,11500.0,25.6797,25.9731,25.6797,25.9161,11500.0
2014-04-15 13:30:00,31.8,32.07,31.76,32.07,12200.0,25.9161,26.1361,25.8835,26.1361,12200.0
2014-04-15 14:00:00,32.12,32.23,32.06,32.19,17800.0,26.1769,26.2665,26.128,26.2339,17800.0
2014-04-15 14:30:00,32.2,32.38,32.2,32.29,8500.0,26.2421,26.3888,26.2421,26.3154,8500.0
2014-04-15 15:00:00,32.25,32.75,32.19,32.73,24600.0,26.2828,26.6903,26.2339,26.674,24600.0
2014-04-15 15:30:00,32.72,32.72,32.43,32.5,47100.0,26.6658,26.6658,26.4295,26.4866,47100.0
2014-04-16 09:30:00,32.67,32.72,32.15,32.3,34800.0,26.6251,26.6658,26.2013,26.3236,34800.0
2014-04-16 10:00:00,32.2,32.37,32.11,32.29,6500.0,26.2421,26.3806,26.1687,26.3154,6500.0
2014-04-16 10:30:00,32.29,32.31,31.9,31.91,23200.0,26.3154,26.3317,25.9976,26.0057,23200.0
2014-04-16 11:00:00,31.83,32.32,31.83,32.32,8200.0,25.9405,26.3399,25.9405,26.3399,8200.0
2014-04-16 11:30:00,32.33,32.37,32.1,32.16,33300.0,26.348,26.3806,26.1606,26.2095,33300.0
2014-04-16 12:00:00,32.2,32.42,32.19,32.23,15400.0,26.2421,26.4214,26.2339,26.2665,15400.0
2014-04-16 12:30:00,32.27,32.39,32.26,32.35,16700.0,26.2991,26.3969,26.291,26.3643,16700.0
2014-04-16 13:00:00,32.35,32.45,32.29,32.45,11800.0,26.3643,26.4458,26.3154,26.4458,11800.0
2014-04-16 13:30:00,32.48,32.52,32.39,32.48,12100.0,26.4703,26.5028,26.3969,26.4703,12100.0
2014-04-16 14:00:00,32.45,32.64,32.44,32.63,13400.0,26.4458,26.6006,26.4377,26.5925,13400.0
2014-04-16 14:30:00,32.64,32.64,32.55,32.6,9000.0,26.6006,26.6006,26.5273,26.568,9000.0
2014-04-16 15:00:00,32.62,32.9,32.6,32.86,19000.0,26.5843,26.8125,26.568,26.7799,19000.0
2014-04-16 15:30:00,32.84,32.97,32.82,32.91,56400.0,26.7636,26.8696,26.7473,26.8207,56400.0
2014-04-17 09:30:00,32.83,33.05,32.81,33.02,43500.0,26.7555,26.9348,26.7392,26.9103,43500.0
2014-04-17 10:00:00,33.01,33.34,32.89,33.28,52800.0,26.9022,27.1711,26.8044,27.1222,52800.0
2014-04-17 10:30:00,33.36,33.42,33.15,33.42,35300.0,27.1874,27.2363,27.0163,27.2363,35300.0
2014-04-17 11:00:00,33.42,33.48,33.35,33.41,10300.0,27.2363,27.2852,27.1793,27.2282,10300.0
2014-04-17 11:30:00,33.41,33.47,33.35,33.42,18500.0,27.2282,27.2771,27.1793,27.2363,18500.0
2014-04-17 12:00:00,33.42,33.55,33.4,33.45,15800.0,27.2363,27.3423,27.22,27.2608,15800.0
2014-04-17 12:30:00,33.46,33.61,33.43,33.57,58400.0,27.2689,27.3912,27.2445,27.3586,58400.0
2014-04-17 13:00:00,33.55,33.74,33.44,33.55,30600.0,27.3423,27.4971,27.2526,27.3423,30600.0
2014-04-17 13:30:00,33.58,33.62,33.51,33.53,8800.0,27.3667,27.3993,27.3097,27.326,8800.0
2014-04-17 14:00:00,33.52,33.62,33.5,33.56,15500.0,27.3178,27.3993,27.3015,27.3504,15500.0
2014-04-17 14:30:00,33.54,33.57,33.52,33.52,18200.0,27.3341,27.3586,27.3178,27.3178,18200.0
2014-04-17 15:00:00,33.51,33.64,33.5,33.62,19900.0,27.3097,27.4156,27.3015,27.3993,19900.0
2014-04-17 15:30:00,33.62,33.68,33.57,33.59,79300.0,27.3993,27.4482,27.3586,27.3749,79300.0
2014-04-21 09:30:00,33.56,34.0,33.56,33.95,27800.0,27.3504,27.709,27.3504,27.6683,27800.0
2014-04-21 10:00:00,33.99,33.99,33.81,33.87,10000.0,27.7009,27.7009,27.5542,27.6031,10000.0
2014-04-21 10:30:00,33.79,34.01,33.77,33.88,18700.0,27.5379,27.7172,27.5216,27.6112,18700.0
2014-04-21 11:00:00,33.89,33.95,33.81,33.87,15400.0,27.6194,27.6683,27.5542,27.6031,15400.0
2014-04-21 11:30:00,33.89,34.06,33.84,34.01,10900.0,27.6194,27.7579,27.5786,27.7172,10900.0
2014-04-21 12:00:00,34.05,34.09,33.91,34.02,9300.0,27.7498,27.7824,27.6357,27.7253,9300.0
2014-04-21 12:30:00,34.04,34.12,33.98,34.08,10500.0,27.7416,27.8068,27.6927,27.7742,10500.0
2014-04-21 13:00:00,34.08,34.17,34.0,34.1,33500.0,27.7742,27.8476,27.709,27.7905,33500.0
2014-04-21 13:30:00,34.14,34.19,34.11,34.17,32900.0,27.8231,27.8639,27.7987,27.8476,32900.0
2014-04-21 14:00:00,34.16,34.26,34.16,34.26,16000.0,27.8394,27.9209,27.8394,27.9209,16000.0
2014-04-21 14:30:00,34.23,34.28,34.18,34.23,5900.0,27.8964,27.9372,27.8557,27.8964,5900.0
2014-04-21 15:00:00,34.18,34.22,34.14,34.18,17600.0,27.8557,27.8883,27.8231,27.8557,17600.0
2014-04-21 15:30:00,34.17,34.31,34.14,34.27,56700.0,27.8476,27.9616,27.8231,27.929,56700.0
2014-04-22 09:30:00,34.38,34.38,33.89,34.02,47000.0,28.0187,28.0187,27.6194,27.7253,47000.0
2014-04-22 10:00:00,34.02,34.42,33.99,34.38,40500.0,27.7253,28.0513,27.7009,28.0187,40500.0
2014-04-22 10:30:00,34.41,34.62,34.39,34.6,18200.0,28.0431,28.2143,28.0268,28.198,18200.0
2014-04-22 11:00:00,34.57,34.81,34.57,34.75,22700.0,28.1735,28.3691,28.1735,28.3202,22700.0
2014-04-22 11:30:00,34.79,34.85,34.77,34.85,15500.0,28.3528,28.4017,28.3365,28.4017,15500.0
2014-04-22 12:00:00,34.86,34.94,34.82,34.89,17000.0,28.4099,28.4751,28.3773,28.4343,17000.0
2014-04-22 12:30:00,34.93,34.93,34.72,34.72,15500.0,28.4669,28.4669,28.2958,28.2958,15500.0
2014-04-22 13:00:00,34.73,34.73,34.57,34.57,6100.0,28.3039,28.3039,28.1735,28.1735,6100.0
2014-04-22 13:30:00,34.58,34.75,34.56,34.7,35600.0,28.1817,28.3202,28.1654,28.2795,35600.0
2014-04-22 14:00:00,34.69,34.72,34.59,34.6,11800.0,28.2713,28.2958,28.1898,28.198,11800.0
2014-04-22 14:30:00,34.59,34.66,34.57,34.64,9700.0,28.1898,28.2469,28.1735,28.2306,9700.0
2014-04-22 15:00:00,34.63,34.66,34.56,34.58,30600.0,28.2224,28.2469,28.1654,28.1817,30600.0
2014-04-22 15:30:00,34.57,34.61,34.49,34.5,63500.0,28.1735,28.2061,28.1083,28.1165,63500.0
2014-04-23 09:30:00,34.5,34.73,34.12,34.55,30700.0,28.1165,28.3039,27.8068,28.1572,30700.0
2014-04-23 10:00:00,34.53,34.78,34.42,34.7,9900.0,28.1409,28.3447,28.0513,28.2795,9900.0
2014-04-23 10:30:00,34.63,34.91,34.61,34.81,7400.0,28.2224,28.4506,28.2061,28.3691,7400.0
2014-04-23 11:00:00,34.77,34.84,34.6,34.66,32500.0,28.3365,28.3936,28.198,28.2469,32500.0
2014-04-23 11:30:00,34.67,34.93,34.62,34.91,15800.0,28.255,28.4669,28.2143,28.4506,15800.0
2014-04-23 12:00:00,34.91,34.93,34.81,34.9,13100.0,28.4506,28.4669,28.3691,28.4425,13100.0
2014-04-23 12:30:00,34.88,34.91,34.8,34.86,6300.0,28.4262,28.4506,28.361,28.4099,6300.0
2014-04-23 13:00:00,34.84,34.9,34.79,34.88,23000.0,28.3936,28.4425,28.3528,28.4262,23000.0
2014-04-23 13:30:00,34.9,34.9,34.67,34.67,15700.0,28.4425,28.4425,28.255,28.255,15700.0
2014-04-23 14:00:00,34.67,34.72,34.53,34.64,4300.0,28.255,28.2958,28.1409,28.2306,4300.0
2014-04-23 14:30:00,34.59,34.65,34.46,34.49,12300.0,28.1898,28.2387,28.0839,28.1083,12300.0
2014-04-23 15:00:00,34.52,34.65,34.51,34.54,6200.0,28.1328,28.2387,28.1246,28.1491,6200.0
2014-04-23 15:30:00,34.6,34.66,34.53,34.55,28000.0,28.198,28.2469,28.1409,28.1572,28000.0
2014-04-24 09:30:00,34.67,34.71,34.44,34.62,13600.0,28.255,28.2876,28.0676,28.2143,13600.0
2014-04-24 10:00:00,34.53,34.89,34.49,34.63,30600.0,28.1409,28.4343,28.1083,28.2224,30600.0
2014-04-24 10:30:00,34.72,34.87,34.64,34.87,43200.0,28.2958,28.418,28.2306,28.418,43200.0
2014-04-24 11:00:00,34.83,34.98,34.82,34.9,2900.0,28.3854,28.5077,28.3773,28.4425,2900.0
2014-04-24 11:30:00,34.95,34.96,34.85,34.91,13400.0,28.4832,28.4914,28.4017,28.4506,13400.0
2014-04-24 12:00:00,34.92,34.94,34.8,34.81,5100.0,28.4588,28.4751,28.361,28.3691,5100.0
2014-04-24 12:30:00,34.8,34.86,34.74,34.81,9600.0,28.361,28.4099,28.3121,28.3691,9600.0
2014-04-24 13:00:00,34.83,34.84,34.72,34.79,6200.0,28.3854,28.3936,28.2958,28.3528,6200.0
2014-04-24 13:30:00,34.78,34.78,34.53,34.59,12000.0,28.3447,28.3447,28.1409,28.1898,12000.0
2014-04-24 14:00:00,34.56,34.65,34.56,34.64,7100.0,28.1654,28.2387,28.1654,28.2306,7100.0
2014-04-24 14:30:00,34.64,34.73,34.6,34.68,9800.0,28.2306,28.3039,28.198,28.2632,9800.0
2014-04-24 15:00:00,34.73,34.8,34.64,34.66,4900.0,28.3039,28.361,28.2306,28.2469,4900.0
2014-04-24 15:30:00,34.66,34.78,34.61,34.65,34200.0,28.2469,28.3447,28.2061,28.2387,34200.0
2014-04-25 09:30:00,34.47,34.47,33.99,34.01,18100.0,28.092,28.092,27.7009,27.7172,18100.0
2014-04-25 10:00:00,34.03,34.34,33.99,34.1,67800.0,27.7335,27.9861,27.7009,27.7905,67800.0
2014-04-25 10:30:00,34.04,34.27,33.98,34.2,50800.0,27.7416,27.929,27.6927,27.872,50800.0
2014-04-25 11:00:00,34.21,34.38,34.09,34.37,24000.0,27.8802,28.0187,27.7824,28.0105,24000.0
2014-04-25 11:30:00,34.34,34.41,34.15,34.29,10200.0,27.9861,28.0431,27.8313,27.9453,10200.0
2014-04-25 12:00:00,34.3,34.39,34.26,34.3,18100.0,27.9535,28.0268,27.9209,27.9535,18100.0
2014-04-25 12:30:00,34.3,34.32,34.1,34.15,10300.0,27.9535,27.9698,27.7905,27.8313,10300.0
2014-04-25 13:00:00,34.14,34.24,34.0,34.23,22700.0,27.8231,27.9046,27.709,27.8964,22700.0
2014-04-25 13:30:00,34.2,34.32,34.03,34.26,14500.0,27.872,27.9698,27.7335,27.9209,14500.0
2014-04-25 14:00:00,34.24,34.31,34.15,34.15,10500.0,27.9046,27.9616,27.8313,27.8313,10500.0
2014-04-25 14:30:00,34.13,34.27,34.09,34.15,7300.0,27.815,27.929,27.7824,27.8313,7300.0
2014-04-25 15:00:00,34.17,34.24,34.09,34.21,19500.0,27.8476,27.9046,27.7824,27.8802,19500.0
2014-04-25 15:30:00,34.25,34.45,34.17,34.43,55300.0,27.9127,28.0757,27.8476,28.0594,55300.0
2014-04-28 09:30:00,34.61,34.61,33.96,34.56,15100.0,28.2061,28.2061,27.6764,28.1654,15100.0
2014-04-28 10:00:00,34.58,34.68,34.38,34.5,27400.0,28.1817,28.2632,28.0187,28.1165,27400.0
2014-04-28 10:30:00,34.49,34.58,34.45,34.45,16100.0,28.1083,28.1817,28.0757,28.0757,16100.0
2014-04-28 11:00:00,34.47,34.52,34.29,34.31,33100.0,28.092,28.1328,27.9453,27.9616,33100.0
2014-04-28 11:30:00,34.31,34.43,34.3,34.32,23500.0,27.9616,28.0594,27.9535,27.9698,23500.0
2014-04-28 12:00:00,34.3,34.43,34.3,34.36,21600.0,27.9535,28.0594,27.9535,28.0024,21600.0
2014-04-28 12:30:00,34.43,34.44,34.35,34.38,16000.0,28.0594,28.0676,27.9942,28.0187,16000.0
2014-04-28 13:00:00,34.35,34.38,34.21,34.28,23000.0,27.9942,28.0187,27.8802,27.9372,23000.0
2014-04-28 13:30:00,34.24,34.31,34.21,34.23,10600.0,27.9046,27.9616,27.8802,27.8964,10600.0
2014-04-28 14:00:00,34.23,34.35,34.21,34.24,17400.0,27.8964,27.9942,27.8802,27.9046,17400.0
2014-04-28 14:30:00,34.27,34.38,34.24,34.38,26000.0,27.929,28.0187,27.9046,28.0187,26000.0
2014-04-28 15:00:00,34.38,34.77,34.34,34.71,20000.0,28.0187,28.3365,27.9861,28.2876,20000.0
2014-04-28 15:30:00,34.73,34.83,34.55,34.58,42100.0,28.3039,28.3854,28.1572,28.1817,42100.0
2014-04-29 09:30:00,34.83,34.83,34.56,34.56,14200.0,28.3854,28.3854,28.1654,28.1654,14200.0
2014-04-29 10:00:00,34.61,34.73,34.23,34.23,13600.0,28.2061,28.3039,27.8964,27.8964,13600.0
2014-04-29 10:30:00,34.18,34.49,34.18,34.39,9400.0,27.8557,28.1083,27.8557,28.0268,9400.0
2014-04-29 11:00:00,34.39,34.48,34.28,34.47,11000.0,28.0268,28.1002,27.9372,28.092,11000.0
2014-04-29 11:30:00,34.47,34.47,34.3,34.41,11600.0,28.092,28.092,27.9535,28.0431,11600.0
2014-04-29 12:00:00,34.4,34.5,34.37,34.42,10100.0,28.035,28.1165,28.0105,28.0513,10100.0
2014-04-29 12:30:00,34.43,34.56,34.4,34.51,10100.0,28.0594,28.1654,28.035,28.1246,10100.0
2014-04-29 13:00:00,34.53,34.53,34.44,34.47,15800.0,28.1409,28.1409,28.0676,28.092,15800.0
2014-04-29 13:30:00,34.47,34.5,34.43,34.5,8800.0,28.092,28.1165,28.0594,28.1165,8800.0
2014-04-29 14:00:00,34.49,34.61,34.49,34.56,12400.0,28.1083,28.2061,28.1083,28.1654,12400.0
2014-04-29 14:30:00,34.56,34.66,34.55,34.61,3800.0,28.1654,28.2469,28.1572,28.2061,3800.0
2014-04-29 15:00:00,34.6,34.73,34.58,34.72,12300.0,28.198,28.3039,28.1817,28.2958,12300.0
2014-04-29 15:30:00,34.7,34.73,34.46,34.51,92900.0,28.2795,28.3039,28.0839,28.1246,92900.0
2014-04-30 09:30:00,34.48,34.48,34.05,34.24,26000.0,28.1002,28.1002,27.7498,27.9046,26000.0
2014-04-30 10:00:00,34.24,34.42,34.01,34.38,4300.0,27.9046,28.0513,27.7172,28.0187,4300.0
2014-04-30 10:30:00,34.39,34.53,34.32,34.44,7800.0,28.0268,28.1409,27.9698,28.0676,7800.0
2014-04-30 11:00:00,34.45,34.51,34.24,34.24,41100.0,28.0757,28.1246,27.9046,27.9046,41100.0
2014-04-30 11:30:00,34.24,34.53,34.11,34.4,39900.0,27.9046,28.1409,27.7987,28.035,39900.0
2014-04-30 12:00:00,34.42,34.66,34.37,34.41,27100.0,28.0513,28.2469,28.0105,28.0431,27100.0
2014-04-30 12:30:00,34.48,34.58,34.39,34.58,5700.0,28.1002,28.1817,28.0268,28.1817,5700.0
2014-04-30 13:00:00,34.56,34.57,34.51,34.56,4200.0,28.1654,28.1735,28.1246,28.1654,4200.0
2014-04-30 13:30:00,34.59,34.59,34.54,34.56,6100.0,28.1898,28.1898,28.1491,28.1654,6100.0
2014-04-30 14:00:00,34.56,34.61,34.42,34.61,17600.0,28.1654,28.2061,28.0513,28.2061,17600.0
2014-04-30 14:30:00,34.62,34.69,34.61,34.61,10000.0,28.2143,28.2713,28.2061,28.2061,10000.0
2014-04-30 15:00:00,34.64,34.64,34.42,34.56,16500.0,28.2306,28.2306,28.0513,28.1654,16500.0
2014-04-30 15:30:00,34.56,34.78,34.49,34.74,49900.0,28.1654,28.3447,28.1083,28.3121,49900.0
2014-05-01 09:30:00,33.72,34.62,33.28,33.76,70400.0,27.4808,28.2143,27.1222,27.5134,70400.0
2014-05-01 10:00:00,33.77,33.83,33.25,33.55,50100.0,27.5216,27.5705,27.0978,27.3423,50100.0
2014-05-01 10:30:00,33.54,33.54,33.03,33.15,51800.0,27.3341,27.3341,26.9185,27.0163,51800.0
2014-05-01 11:00:00,33.15,33.35,33.05,33.28,36100.0,27.0163,27.1793,26.9348,27.1222,36100.0
2014-05-01 11:30:00,33.28,33.93,33.28,33.78,38100.0,27.1222,27.652,27.1222,27.5297,38100.0
2014-05-01 12:00:00,33.78,33.99,33.74,33.76,42600.0,27.5297,27.7009,27.4971,27.5134,42600.0
2014-05-01 12:30:00,33.82,33.94,33.74,33.92,38200.0,27.5623,27.6601,27.4971,27.6438,38200.0
2014-05-01 13:00:00,33.93,34.06,33.92,33.98,36200.0,27.652,27.7579,27.6438,27.6927,36200.0
2014-05-01 13:30:00,33.95,34.0,33.61,33.61,45600.0,27.6683,27.709,27.3912,27.3912,45600.0
2014-05-01 14:00:00,33.63,33.65,33.45,33.54,25100.0,27.4075,27.4238,27.2608,27.3341,25100.0
2014-05-01 14:30:00,33.52,33.52,33.28,33.36,37900.0,27.3178,27.3178,27.1222,27.1874,37900.0
2014-05-01 15:00:00,33.33,33.45,33.28,33.4,61300.0,27.163,27.2608,27.1222,27.22,61300.0
2014-05-01 15:30:00,33.42,33.87,33.41,33.8,103700.0,27.2363,27.6031,27.2282,27.546,103700.0
2014-05-02 09:30:00,33.84,34.08,33.74,34.0,18100.0,27.5786,27.7742,27.4971,27.709,18100.0
2014-05-02 10:00:00,34.01,34.16,33.99,34.07,11200.0,27.7172,27.8394,27.7009,27.7661,11200.0
2014-05-02 10:30:00,34.11,34.33,33.98,34.33,62500.0,27.7987,27.9779,27.6927,27.9779,62500.0
2014-05-02 11:00:00,34.31,34.45,34.23,34.45,8000.0,27.9616,28.0757,27.8964,28.0757,8000.0
2014-05-02 11:30:00,34.45,34.61,34.42,34.52,15700.0,28.0757,28.2061,28.0513,28.1328,15700.0
2014-05-02 12:00:00,34.47,34.55,34.44,34.5,9700.0,28.092,28.1572,28.0676,28.1165,9700.0
2014-05-02 12:30:00,34.53,34.61,34.52,34.61,5700.0,28.1409,28.2061,28.1328,28.2061,5700.0
2014-05-02 13:00:00,34.59,34.64,34.55,34.55,19600.0,28.1898,28.2306,28.1572,28.1572,19600.0
2014-05-02 13:30:00,34.55,34.65,34.54,34.65,13600.0,28.1572,28.2387,28.1491,28.2387,13600.0
2014-05-02 14:00:00,34.59,34.78,34.56,34.74,16900.0,28.1898,28.3447,28.1654,28.3121,16900.0
2014-05-02 14:30:00,34.73,34.84,34.72,34.82,26000.0,28.3039,28.3936,28.2958,28.3773,26000.0
2014-05-02 15:00:00,34.81,34.84,34.7,34.72,31200.0,28.3691,28.3936,28.2795,28.2958,31200.0
2014-05-02 15:30:00,34.71,34.73,34.56,34.63,60200.0,28.2876,28.3039,28.1654,28.2224,60200.0
2014-05-05 09:30:00,34.41,34.65,34.21,34.65,19000.0,28.0431,28.2387,27.8802,28.2387,19000.0
2014-05-05 10:00:00,34.59,34.65,34.21,34.26,15300.0,28.1898,28.2387,27.8802,27.9209,15300.0
2014-05-05 10:30:00,34.29,34.77,34.27,34.41,15400.0,27.9453,28.3365,27.929,28.0431,15400.0
2014-05-05 11:00:00,34.4,34.54,34.14,34.42,94600.0,28.035,28.1491,27.8231,28.0513,94600.0
2014-05-05 11:30:00,34.47,34.5,34.31,34.45,20700.0,28.092,28.1165,27.9616,28.0757,20700.0
2014-05-05 12:00:00,34.44,34.5,34.24,34.24,23500.0,28.0676,28.1165,27.9046,27.9046,23500.0
2014-05-05 12:30:00,34.24,34.33,34.17,34.24,9300.0,27.9046,27.9779,27.8476,27.9046,9300.0
2014-05-05 13:00:00,34.15,34.18,33.99,33.99,21800.0,27.8313,27.8557,27.7009,27.7009,21800.0
2014-05-05 13:30:00,33.97,34.22,33.97,34.16,52000.0,27.6846,27.8883,27.6846,27.8394,52000.0
2014-05-05 14:00:00,34.19,34.26,34.14,34.23,9300.0,27.8639,27.9209,27.8231,27.8964,9300.0
2014-05-05 14:30:00,34.22,34.37,34.14,34.25,16100.0,27.8883,28.0105,27.8231,27.9127,16100.0
2014-05-05 15:00:00,34.31,34.36,34.23,34.31,14300.0,27.9616,28.0024,27.8964,27.9616,14300.0
2014-05-05 15:30:00,34.32,34.41,34.22,34.26,36300.0,27.9698,28.0431,27.8883,27.9209,36300.0
2014-05-06 09:30:00,34.06,34.35,33.88,34.06,29700.0,27.7579,27.9942,27.6112,27.7579,29700.0
2014-05-06 10:00:00,34.1,34.44,34.01,34.44,4900.0,27.7905,28.0676,27.7172,28.0676,4900.0
2014-05-06 10:30:00,34.42,34.43,34.14,34.17,11200.0,28.0513,28.0594,27.8231,27.8476,11200.0
2014-05-06 11:00:00,34.14,34.42,34.14,34.33,6200.0,27.8231,28.0513,27.8231,27.9779,6200.0
2014-05-06 11:30:00,34.34,34.45,34.29,34.45,3900.0,27.9861,28.0757,27.9453,28.0757,3900.0
2014-05-06 12:00:00,34.45,34.47,34.34,34.41,5700.0,28.0757,28.092,27.9861,28.0431,5700.0
2014-05-06 12:30:00,34.44,34.5,34.43,34.46,5100.0,28.0676,28.1165,28.0594,28.0839,5100.0
2014-05-06 13:00:00,34.48,34.57,34.38,34.46,29200.0,28.1002,28.1735,28.0187,28.0839,29200.0
2014-05-06 13:30:00,34.46,34.53,34.46,34.46,24100.0,28.0839,28.1409,28.0839,28.0839,24100.0
2014-05-06 14:00:00,34.46,34.53,34.39,34.39,17500.0,28.0839,28.1409,28.0268,28.0268,17500.0
2014-05-06 14:30:00,34.37,34.46,34.35,34.41,6200.0,28.0105,28.0839,27.9942,28.0431,6200.0
2014-05-06 15:00:00,34.39,34.51,34.32,34.5,23000.0,28.0268,28.1246,27.9698,28.1165,23000.0
2014-05-06 15:30:00,34.51,34.79,34.46,34.77,97200.0,28.1246,28.3528,28.0839,28.3365,97200.0
2014-05-07 09:30:00,34.91,34.91,34.52,34.54,7200.0,28.4506,28.4506,28.1328,28.1491,7200.0
2014-05-07 10:00:00,34.57,34.62,34.24,34.36,22900.0,28.1735,28.2143,27.9046,28.0024,22900.0
2014-05-07 10:30:00,34.34,34.49,34.25,34.31,21300.0,27.9861,28.1083,27.9127,27.9616,21300.0
2014-05-07 11:00:00,34.3,34.33,34.09,34.14,19100.0,27.9535,27.9779,27.7824,27.8231,19100.0
2014-05-07 11:30:00,34.12,34.58,34.12,34.47,14200.0,27.8068,28.1817,27.8068,28.092,14200.0
2014-05-07 12:00:00,34.47,34.56,34.46,34.47,26100.0,28.092,28.1654,28.0839,28.092,26100.0
2014-05-07 12:30:00,34.46,34.52,34.35,34.35,19400.0,28.0839,28.1328,27.9942,27.9942,19400.0
2014-05-07 13:00:00,34.35,34.49,34.23,34.35,23200.0,27.9942,28.1083,27.8964,27.9942,23200.0
2014-05-07 13:30:00,34.36,34.42,34.28,34.34,16000.0,28.0024,28.0513,27.9372,27.9861,16000.0
2014-05-07 14:00:00,34.34,34.48,34.24,34.48,12800.0,27.9861,28.1002,27.9046,28.1002,12800.0
2014-05-07 14:30:00,34.49,34.53,34.35,34.4,11800.0,28.1083,28.1409,27.9942,28.035,11800.0
2014-05-07 15:00:00,34.39,34.43,34.28,34.3,23800.0,28.0268,28.0594,27.9372,27.9535,23800.0
2014-05-07 15:30:00,34.29,34.56,34.27,34.51,67800.0,27.9453,28.1654,27.929,28.1246,67800.0
2014-05-08 09:30:00,34.47,34.94,34.41,34.86,17300.0,28.092,28.4751,28.0431,28.4099,17300.0
2014-05-08 10:00:00,34.89,35.19,34.75,34.77,62600.0,28.4343,28.6788,28.3202,28.3365,62600.0
2014-05-08 10:30:00,34.84,34.95,34.67,34.86,20700.0,28.3936,28.4832,28.255,28.4099,20700.0
2014-05-08 11:00:00,34.87,34.94,34.81,34.84,36400.0,28.418,28.4751,28.3691,28.3936,36400.0
2014-05-08 11:30:00,34.85,34.9,34.71,34.87,21800.0,28.4017,28.4425,28.2876,28.418,21800.0
2014-05-08 12:00:00,34.81,34.96,34.78,34.92,13600.0,28.3691,28.4914,28.3447,28.4588,13600.0
2014-05-08 12:30:00,34.95,34.98,34.68,34.8,13600.0,28.4832,28.5077,28.2632,28.361,13600.0
2014-05-08 13:00:00,34.83,34.91,34.68,34.73,7500.0,28.3854,28.4506,28.2632,28.3039,7500.0
2014-05-08 13:30:00,34.77,34.84,34.64,34.66,5600.0,28.3365,28.3936,28.2306,28.2469,5600.0
2014-05-08 14:00:00,34.63,34.66,34.48,34.6,6900.0,28.2224,28.2469,28.1002,28.198,6900.0
2014-05-08 14:30:00,34.61,34.73,34.5,34.73,24500.0,28.2061,28.3039,28.1165,28.3039,24500.0
2014-05-08 15:00:00,34.67,34.71,34.48,34.71,16400.0,28.255,28.2876,28.1002,28.2876,16400.0
2014-05-08 15:30:00,34.7,34.72,34.51,34.57,54500.0,28.2795,28.2958,28.1246,28.1735,54500.0
2014-05-09 09:30:00,34.48,34.56,34.2,34.42,18300.0,28.1002,28.1654,27.872,28.0513,18300.0
2014-05-09 10:00:00,34.38,34.52,34.3,34.32,14800.0,28.0187,28.1328,27.9535,27.9698,14800.0
2014-05-09 10:30:00,34.27,34.46,34.21,34.35,14100.0,27.929,28.0839,27.8802,27.9942,14100.0
2014-05-09 11:00:00,34.35,34.52,34.26,34.52,11500.0,27.9942,28.1328,27.9209,28.1328,11500.0
2014-05-09 11:30:00,34.52,34.52,34.44,34.44,13300.0,28.1328,28.1328,28.0676,28.0676,13300.0
2014-05-09 12:00:00,34.43,34.59,34.4,34.56,7100.0,28.0594,28.1898,28.035,28.1654,7100.0
2014-05-09 12:30:00,34.52,34.91,34.52,34.7,7100.0,28.1328,28.4506,28.1328,28.2795,7100.0
2014-05-09 13:00:00,34.66,34.66,34.58,34.61,5200.0,28.2469,28.2469,28.1817,28.2061,5200.0
2014-05-09 13:30:00,34.63,34.69,34.54,34.58,5500.0,28.2224,28.2713,28.1491,28.1817,5500.0
2014-05-09 14:00:00,34.56,34.59,34.5,34.55,11600.0,28.1654,28.1898,28.1165,28.1572,11600.0
2014-05-09 14:30:00,34.52,34.64,34.51,34.56,12500.0,28.1328,28.2306,28.1246,28.1654,12500.0
2014-05-09 15:00:00,34.57,34.63,34.48,34.54,10100.0,28.1735,28.2224,28.1002,28.1491,10100.0
2014-05-09 15:30:00,34.54,34.7,34.51,34.68,23900.0,28.1491,28.2795,28.1246,28.2632,23900.0
2014-05-12 09:30:00,34.74,35.32,34.73,35.24,12000.0,28.3121,28.7848,28.3039,28.7196,12000.0
2014-05-12 10:00:00,35.24,35.51,35.16,35.2,25300.0,28.7196,28.9396,28.6544,28.687,25300.0
2014-05-12 10:30:00,35.22,35.3,35.08,35.09,17300.0,28.7033,28.7685,28.5892,28.5973,17300.0
2014-05-12 11:00:00,35.08,35.23,35.07,35.18,17400.0,28.5892,28.7114,28.581,28.6707,17400.0
2014-05-12 11:30:00,35.17,35.17,35.03,35.04,14400.0,28.6625,28.6625,28.5484,28.5566,14400.0
2014-05-12 12:00:00,35.08,35.3,35.08,35.23,25200.0,28.5892,28.7685,28.5892,28.7114,25200.0
2014-05-12 12:30:00,35.26,35.34,35.2,35.34,13700.0,28.7359,28.8011,28.687,28.8011,13700.0
2014-05-12 13:00:00,35.3,35.4,35.28,35.39,7900.0,28.7685,28.85,28.7522,28.8418,7900.0
2014-05-12 13:30:00,35.39,35.42,35.33,35.34,10400.0,28.8418,28.8663,28.7929,28.8011,10400.0
2014-05-12 14:00:00,35.35,35.44,35.3,35.43,10300.0,28.8092,28.8826,28.7685,28.8744,10300.0
2014-05-12 14:30:00,35.42,35.46,35.38,35.4,113700.0,28.8663,28.8989,28.8337,28.85,113700.0
2014-05-12 15:00:00,35.4,35.41,35.26,35.36,32400.0,28.85,28.8581,28.7359,28.8174,32400.0
2014-05-12 15:30:00,35.37,35.37,35.26,35.3,52700.0,28.8255,28.8255,28.7359,28.7685,52700.0
2014-05-13 09:30:00,35.29,35.37,35.14,35.31,13800.0,28.7603,28.8255,28.6381,28.7766,13800.0
2014-05-13 10:00:00,35.36,35.41,35.26,35.28,7400.0,28.8174,28.8581,28.7359,28.7522,7400.0
2014-05-13 10:30:00,35.28,35.4,35.11,35.17,19200.0,28.7522,28.85,28.6136,28.6625,19200.0
2014-05-13 11:00:00,35.12,35.27,35.11,35.27,11500.0,28.6218,28.744,28.6136,28.744,11500.0
2014-05-13 11:30:00,35.25,35.25,34.86,35.03,13000.0,28.7277,28.7277,28.4099,28.5484,13000.0
2014-05-13 12:00:00,35.03,35.05,34.91,35.02,7000.0,28.5484,28.5647,28.4506,28.5403,7000.0
2014-05-13 12:30:00,35.04,35.04,34.86,34.97,14700.0,28.5566,28.5566,28.4099,28.4995,14700.0
2014-05-13 13:00:00,34.94,35.02,34.94,34.95,5500.0,28.4751,28.5403,28.4751,28.4832,5500.0
2014-05-13 13:30:00,34.95,35.0,34.9,34.97,11100.0,28.4832,28.524,28.4425,28.4995,11100.0
2014-05-13 14:00:00,35.0,35.05,34.91,34.96,8500.0,28.524,28.5647,28.4506,28.4914,8500.0
2014-05-13 14:30:00,34.99,35.03,34.93,34.96,6900.0,28.5158,28.5484,28.4669,28.4914,6900.0
2014-05-13 15:00:00,34.96,35.15,34.96,35.02,21500.0,28.4914,28.6462,28.4914,28.5403,21500.0
2014-05-13 15:30:00,35.0,35.01,34.85,34.92,71100.0,28.524,28.5321,28.4017,28.4588,71100.0
2014-05-14 09:30:00,34.84,34.87,34.59,34.75,10500.0,28.3936,28.418,28.1898,28.3202,10500.0
2014-05-14 10:00:00,34.76,34.85,34.49,34.67,17400.0,28.3284,28.4017,28.1083,28.255,17400.0
2014-05-14 10:30:00,34.68,34.83,34.57,34.6,12400.0,28.2632,28.3854,28.1735,28.198,12400.0
2014-05-14 11:00:00,34.59,34.72,34.57,34.7,14500.0,28.1898,28.2958,28.1735,28.2795,14500.0
2014-05-14 11:30:00,34.7,34.75,34.6,34.66,6900.0,28.2795,28.3202,28.198,28.2469,6900.0
2014-05-14 12:00:00,34.66,34.83,34.66,34.83,3900.0,28.2469,28.3854,28.2469,28.3854,3900.0
2014-05-14 12:30:00,34.75,34.84,34.68,34.68,4700.0,28.3202,28.3936,28.2632,28.2632,4700.0
2014-05-14 13:00:00,34.68,34.81,34.62,34.66,5500.0,28.2632,28.3691,28.2143,28.2469,5500.0
2014-05-14 13:30:00,34.62,34.66,34.57,34.57,5800.0,28.2143,28.2469,28.1735,28.1735,5800.0
2014-05-14 14:00:00,34.57,34.6,34.54,34.54,12000.0,28.1735,28.198,28.1491,28.1491,12000.0
2014-05-14 14:30:00,34.54,34.56,34.37,34.44,22300.0,28.1491,28.1654,28.0105,28.0676,22300.0
2014-05-14 15:00:00,34.43,34.47,34.32,34.45,19400.0,28.0594,28.092,27.9698,28.0757,19400.0
2014-05-14 15:30:00,34.44,34.44,34.19,34.29,49600.0,28.0676,28.0676,27.8639,27.9453,49600.0
2014-05-15 09:30:00,34.05,34.37,33.9,33.98,30800.0,27.7498,28.0105,27.6275,27.6927,30800.0
2014-05-15 10:00:00,33.94,34.33,33.79,34.2,230500.0,27.6601,27.9779,27.5379,27.872,230500.0
2014-05-15 10:30:00,34.23,34.35,34.04,34.19,7000.0,27.8964,27.9942,27.7416,27.8639,7000.0
2014-05-15 11:00:00,34.14,34.14,33.92,33.94,23300.0,27.8231,27.8231,27.6438,27.6601,23300.0
2014-05-15 11:30:00,33.9,34.04,33.83,34.0,61300.0,27.6275,27.7416,27.5705,27.709,61300.0
2014-05-15 12:00:00,33.99,34.12,33.99,34.11,5500.0,27.7009,27.8068,27.7009,27.7987,5500.0
2014-05-15 12:30:00,34.11,34.23,34.02,34.19,10800.0,27.7987,27.8964,27.7253,27.8639,10800.0
2014-05-15 13:00:00,34.21,34.23,34.09,34.15,12300.0,27.8802,27.8964,27.7824,27.8313,12300.0
2014-05-15 13:30:00,34.2,34.4,34.18,34.38,22600.0,27.872,28.035,27.8557,28.0187,22600.0
2014-05-15 14:00:00,34.41,34.6,34.38,34.49,16000.0,28.0431,28.198,28.0187,28.1083,16000.0
2014-05-15 14:30:00,34.52,34.64,34.43,34.45,19500.0,28.1328,28.2306,28.0594,28.0757,19500.0
2014-05-15 15:00:00,34.48,34.5,34.29,34.4,17200.0,28.1002,28.1165,27.9453,28.035,17200.0
2014-05-15 15:30:00,34.42,34.58,34.4,34.45,47300.0,28.0513,28.1817,28.035,28.0757,47300.0
2014-05-16 09:30:00,34.4,34.4,33.99,34.27,15100.0,28.035,28.035,27.7009,27.929,15100.0
2014-05-16 10:00:00,34.33,34.33,34.04,34.1,13900.0,27.9779,27.9779,27.7416,27.7905,13900.0
2014-05-16 10:30:00,34.15,34.35,34.15,34.35,6000.0,27.8313,27.9942,27.8313,27.9942,6000.0
2014-05-16 11:00:00,34.32,34.53,34.29,34.43,11200.0,27.9698,28.1409,27.9453,28.0594,11200.0
2014-05-16 11:30:00,34.37,34.45,34.24,34.32,5700.0,28.0105,28.0757,27.9046,27.9698,5700.0
2014-05-16 12:00:00,34.26,34.34,34.22,34.26,8000.0,27.9209,27.9861,27.8883,27.9209,8000.0
2014-05-16 12:30:00,34.24,34.34,34.17,34.34,14400.0,27.9046,27.9861,27.8476,27.9861,14400.0
2014-05-16 13:00:00,34.32,34.39,34.25,34.25,6700.0,27.9698,28.0268,27.9127,27.9127,6700.0
2014-05-16 13:30:00,34.29,34.38,34.27,34.27,5100.0,27.9453,28.0187,27.929,27.929,5100.0
2014-05-16 14:00:00,34.26,34.33,34.24,34.32,4600.0,27.9209,27.9779,27.9046,27.9698,4600.0
2014-05-16 14:30:00,34.32,34.48,34.26,34.48,16500.0,27.9698,28.1002,27.9209,28.1002,16500.0
2014-05-16 15:00:00,34.5,34.59,34.48,34.51,10600.0,28.1165,28.1898,28.1002,28.1246,10600.0
2014-05-16 15:30:00,34.51,34.64,34.5,34.6,29400.0,28.1246,28.2306,28.1165,28.198,29400.0
2014-05-19 09:30:00,34.54,34.82,34.54,34.7,19200.0,28.1491,28.3773,28.1491,28.2795,19200.0
2014-05-19 10:00:00,34.7,35.0,34.69,34.94,29300.0,28.2795,28.524,28.2713,28.4751,29300.0
2014-05-19 10:30:00,34.94,35.13,34.88,34.97,11700.0,28.4751,28.6299,28.4262,28.4995,11700.0
2014-05-19 11:00:00,34.98,35.12,34.98,35.07,10300.0,28.5077,28.6218,28.5077,28.581,10300.0
2014-05-19 11:30:00,35.07,35.07,34.99,35.07,14500.0,28.581,28.581,28.5158,28.581,14500.0
2014-05-19 12:00:00,35.06,35.08,34.97,35.05,7300.0,28.5729,28.5892,28.4995,28.5647,7300.0
2014-05-19 12:30:00,35.02,35.02,34.77,34.83,13200.0,28.5403,28.5403,28.3365,28.3854,13200.0
2014-05-19 13:00:00,34.83,34.95,34.83,34.94,6200.0,28.3854,28.4832,28.3854,28.4751,6200.0
2014-05-19 13:30:00,34.95,35.0,34.93,34.96,10700.0,28.4832,28.524,28.4669,28.4914,10700.0
2014-05-19 14:00:00,34.93,35.05,34.89,35.0,9900.0,28.4669,28.5647,28.4343,28.524,9900.0
2014-05-19 14:30:00,35.0,35.04,34.96,35.0,6500.0,28.524,28.5566,28.4914,28.524,6500.0
2014-05-19 15:00:00,35.01,35.05,34.99,35.03,9300.0,28.5321,28.5647,28.5158,28.5484,9300.0
2014-05-19 15:30:00,35.04,35.22,35.04,35.13,50500.0,28.5566,28.7033,28.5566,28.6299,50500.0
2014-05-20 09:30:00,35.18,35.44,34.94,35.1,39200.0,28.6707,28.8826,28.4751,28.6055,39200.0
2014-05-20 10:00:00,35.1,35.18,34.76,34.78,19500.0,28.6055,28.6707,28.3284,28.3447,19500.0
2014-05-20 10:30:00,34.81,34.96,34.79,34.86,18300.0,28.3691,28.4914,28.3528,28.4099,18300.0
2014-05-20 11:00:00,34.85,35.06,34.82,35.0,15800.0,28.4017,28.5729,28.3773,28.524,15800.0
2014-05-20 11:30:00,35.0,35.14,34.93,34.95,10400.0,28.524,28.6381,28.4669,28.4832,10400.0
2014-05-20 12:00:00,34.92,35.01,34.88,34.92,26400.0,28.4588,28.5321,28.4262,28.4588,26400.0
2014-05-20 12:30:00,34.91,34.93,34.83,34.91,30100.0,28.4506,28.4669,28.3854,28.4506,30100.0
2014-05-20 13:00:00,34.92,35.01,34.9,34.95,22300.0,28.4588,28.5321,28.4425,28.4832,22300.0
2014-05-20 13:30:00,34.95,35.02,34.85,34.98,27600.0,28.4832,28.5403,28.4017,28.5077,27600.0
2014-05-20 14:00:00,34.98,35.05,34.91,34.91,10500.0,28.5077,28.5647,28.4506,28.4506,10500.0
2014-05-20 14:30:00,34.88,35.01,34.85,35.0,16100.0,28.4262,28.5321,28.4017,28.524,16100.0
2014-05-20 15:00:00,35.01,35.01,34.96,34.99,8700.0,28.5321,28.5321,28.4914,28.5158,8700.0
2014-05-20 15:30:00,35.0,35.12,34.97,35.01,31700.0,28.524,28.6218,28.4995,28.5321,31700.0
2014-05-21 09:30:00,35.14,35.2,35.03,35.17,25300.0,28.6381,28.687,28.5484,28.6625,25300.0
2014-05-21 10:00:00,35.16,35.27,35.04,35.18,13400.0,28.6544,28.744,28.5566,28.6707,13400.0
2014-05-21 10:30:00,35.2,35.27,34.86,34.89,19800.0,28.687,28.744,28.4099,28.4343,19800.0
2014-05-21 11:00:00,34.89,35.03,34.84,35.0,30900.0,28.4343,28.5484,28.3936,28.524,30900.0
2014-05-21 11:30:00,35.0,35.07,35.0,35.01,13200.0,28.524,28.581,28.524,28.5321,13200.0
2014-05-21 12:00:00,35.01,35.05,34.98,35.01,8900.0,28.5321,28.5647,28.5077,28.5321,8900.0
2014-05-21 12:30:00,35.01,35.12,35.0,35.11,13000.0,28.5321,28.6218,28.524,28.6136,13000.0
2014-05-21 13:00:00,35.14,35.17,35.09,35.15,16400.0,28.6381,28.6625,28.5973,28.6462,16400.0
2014-05-21 13:30:00,35.15,35.2,35.13,35.15,10900.0,28.6462,28.687,28.6299,28.6462,10900.0
2014-05-21 14:00:00,35.15,35.23,34.9,34.99,15500.0,28.6462,28.7114,28.4425,28.5158,15500.0
2014-05-21 14:30:00,35.0,35.14,34.97,35.06,13000.0,28.524,28.6381,28.4995,28.5729,13000.0
2014-05-21 15:00:00,35.02,35.15,35.02,35.12,12700.0,28.5403,28.6462,28.5403,28.6218,12700.0
2014-05-21 15:30:00,35.09,35.18,35.09,35.11,22600.0,28.5973,28.6707,28.5973,28.6136,22600.0
2014-05-22 09:30:00,36.0,37.39,36.0,37.23,124000.0,29.3389,30.4718,29.3389,30.3414,124000.0
2014-05-22 10:00:00,37.23,37.25,37.01,37.09,139300.0,30.3414,30.3577,30.1621,30.2273,139300.0
2014-05-22 10:30:00,37.08,37.31,37.03,37.1,63100.0,30.2191,30.4066,30.1784,30.2354,63100.0
2014-05-22 11:00:00,37.07,37.23,36.92,37.08,81300.0,30.211,30.3414,30.0887,30.2191,81300.0
2014-05-22 11:30:00,37.13,37.23,37.07,37.11,32100.0,30.2599,30.3414,30.211,30.2436,32100.0
2014-05-22 12:00:00,37.11,37.19,37.05,37.13,13800.0,30.2436,30.3088,30.1947,30.2599,13800.0
2014-05-22 12:30:00,37.14,37.15,36.72,36.73,29600.0,30.268,30.2762,29.9257,29.9339,29600.0
2014-05-22 13:00:00,36.73,37.11,36.69,37.01,43400.0,29.9339,30.2436,29.9013,30.1621,43400.0
2014-05-22 13:30:00,37.01,37.16,36.96,37.04,13700.0,30.1621,30.2843,30.1213,30.1865,13700.0
2014-05-22 14:00:00,37.04,37.06,36.82,36.84,16700.0,30.1865,30.2028,30.0072,30.0235,16700.0
2014-05-22 14:30:00,36.89,37.08,36.89,37.06,46800.0,30.0643,30.2191,30.0643,30.2028,46800.0
2014-05-22 15:00:00,37.05,37.09,37.05,37.07,29900.0,30.1947,30.2273,30.1947,30.211,29900.0
2014-05-22 15:30:00,37.06,37.4,37.06,37.25,94900.0,30.2028,30.4799,30.2028,30.3577,94900.0
2014-05-23 09:30:00,37.13,37.24,36.97,37.24,16700.0,30.2599,30.3495,30.1295,30.3495,16700.0
2014-05-23 10:00:00,37.23,37.47,37.18,37.47,67100.0,30.3414,30.537,30.3006,30.537,67100.0
2014-05-23 10:30:00,37.48,37.48,37.24,37.24,12400.0,30.5451,30.5451,30.3495,30.3495,12400.0
2014-05-23 11:00:00,37.28,37.38,37.24,37.29,31100.0,30.3821,30.4636,30.3495,30.3903,31100.0
2014-05-23 11:30:00,37.28,37.48,37.28,37.42,12900.0,30.3821,30.5451,30.3821,30.4962,12900.0
2014-05-23 12:00:00,37.41,37.48,37.39,37.42,10800.0,30.4881,30.5451,30.4718,30.4962,10800.0
2014-05-23 12:30:00,37.42,37.48,37.41,37.44,15200.0,30.4962,30.5451,30.4881,30.5125,15200.0
2014-05-23 13:00:00,37.44,37.67,37.44,37.67,28700.0,30.5125,30.6999,30.5125,30.6999,28700.0
2014-05-23 13:30:00,37.67,37.7,37.64,37.67,14400.0,30.6999,30.7244,30.6755,30.6999,14400.0
2014-05-23 14:00:00,37.67,37.67,37.62,37.66,12400.0,30.6999,30.6999,30.6592,30.6918,12400.0
2014-05-23 14:30:00,37.66,37.66,37.55,37.6,20700.0,30.6918,30.6918,30.6022,30.6429,20700.0
2014-05-23 15:00:00,37.59,37.69,37.56,37.69,27500.0,30.6348,30.7162,30.6103,30.7162,27500.0
2014-05-23 15:30:00,37.68,37.74,37.61,37.71,67500.0,30.7081,30.757,30.6511,30.7325,67500.0
2014-05-27 09:30:00,37.81,37.93,37.67,37.82,9600.0,30.814,30.9118,30.6999,30.8222,9600.0
2014-05-27 10:00:00,37.82,37.95,37.72,37.72,28800.0,30.8222,30.9281,30.7407,30.7407,28800.0
2014-05-27 10:30:00,37.75,37.89,37.74,37.88,30300.0,30.7651,30.8792,30.757,30.8711,30300.0
2014-05-27 11:00:00,37.84,37.89,37.66,37.7,13100.0,30.8385,30.8792,30.6918,30.7244,13100.0
2014-05-27 11:30:00,37.72,37.95,37.61,37.88,26800.0,30.7407,30.9281,30.6511,30.8711,26800.0
2014-05-27 12:00:00,37.84,37.9,37.78,37.85,9400.0,30.8385,30.8874,30.7896,30.8466,9400.0
2014-05-27 12:30:00,37.84,37.85,37.78,37.81,8000.0,30.8385,30.8466,30.7896,30.814,8000.0
2014-05-27 13:00:00,37.79,37.79,37.69,37.7,4900.0,30.7977,30.7977,30.7162,30.7244,4900.0
2014-05-27 13:30:00,37.69,37.87,37.69,37.84,21200.0,30.7162,30.8629,30.7162,30.8385,21200.0
2014-05-27 14:00:00,37.82,37.85,37.75,37.82,6800.0,30.8222,30.8466,30.7651,30.8222,6800.0
2014-05-27 14:30:00,37.76,37.9,37.72,37.84,8400.0,30.7733,30.8874,30.7407,30.8385,8400.0
2014-05-27 15:00:00,37.83,37.93,37.81,37.86,13000.0,30.8303,30.9118,30.814,30.8548,13000.0
2014-05-27 15:30:00,37.86,37.95,37.8,37.92,27600.0,30.8548,30.9281,30.8059,30.9037,27600.0
2014-05-28 09:30:00,37.8,37.96,37.67,37.82,9300.0,30.8059,30.9363,30.6999,30.8222,9300.0
2014-05-28 10:00:00,37.78,37.9,37.7,37.89,4600.0,30.7896,30.8874,30.7244,30.8792,4600.0
2014-05-28 10:30:00,37.88,37.9,37.81,37.87,5800.0,30.8711,30.8874,30.814,30.8629,5800.0
2014-05-28 11:00:00,37.88,37.98,37.88,37.96,5200.0,30.8711,30.9526,30.8711,30.9363,5200.0
2014-05-28 11:30:00,37.95,38.0,37.9,37.96,12200.0,30.9281,30.9689,30.8874,30.9363,12200.0
2014-05-28 12:00:00,37.92,38.06,37.91,37.96,12000.0,30.9037,31.0178,30.8955,30.9363,12000.0
2014-05-28 12:30:00,37.95,38.01,37.94,38.01,16800.0,30.9281,30.977,30.92,30.977,16800.0
2014-05-28 13:00:00,37.99,38.1,37.98,38.07,23300.0,30.9607,31.0504,30.9526,31.0259,23300.0
2014-05-28 13:30:00,38.06,38.06,37.84,37.95,18200.0,31.0178,31.0178,30.8385,30.9281,18200.0
2014-05-28 14:00:00,37.93,37.93,37.78,37.88,15400.0,30.9118,30.9118,30.7896,30.8711,15400.0
2014-05-28 14:30:00,37.9,37.9,37.78,37.8,14800.0,30.8874,30.8874,30.7896,30.8059,14800.0
2014-05-28 15:00:00,37.81,37.99,37.8,37.93,17500.0,30.814,30.9607,30.8059,30.9118,17500.0
2014-05-28 15:30:00,37.91,38.15,37.9,37.91,71200.0,30.8955,31.0911,30.8874,30.8955,71200.0
2014-05-29 09:30:00,37.91,38.48,37.71,38.4,15400.0,30.8955,31.3601,30.7325,31.2949,15400.0
2014-05-29 10:00:00,38.35,38.37,37.97,38.1,171000.0,31.2541,31.2704,30.9444,31.0504,171000.0
2014-05-29 10:30:00,38.16,38.35,38.1,38.31,10700.0,31.0993,31.2541,31.0504,31.2215,10700.0
2014-05-29 11:00:00,38.29,38.41,38.23,38.28,20500.0,31.2052,31.303,31.1563,31.1971,20500.0
2014-05-29 11:30:00,38.34,38.39,38.25,38.34,13700.0,31.246,31.2867,31.1726,31.246,13700.0
2014-05-29 12:00:00,38.33,38.36,38.26,38.26,5100.0,31.2378,31.2623,31.1808,31.1808,5100.0
2014-05-29 12:30:00,38.26,38.37,38.26,38.33,4500.0,31.1808,31.2704,31.1808,31.2378,4500.0
2014-05-29 13:00:00,38.33,38.39,38.28,38.32,10000.0,31.2378,31.2867,31.1971,31.2297,10000.0
2014-05-29 13:30:00,38.32,38.36,38.28,38.33,6400.0,31.2297,31.2623,31.1971,31.2378,6400.0
2014-05-29 14:00:00,38.35,38.4,38.27,38.35,12700.0,31.2541,31.2949,31.1889,31.2541,12700.0
2014-05-29 14:30:00,38.35,38.38,38.28,38.28,18500.0,31.2541,31.2786,31.1971,31.1971,18500.0
2014-05-29 15:00:00,38.29,38.38,38.28,38.34,14800.0,31.2052,31.2786,31.1971,31.246,14800.0
2014-05-29 15:30:00,38.33,38.38,38.25,38.28,42000.0,31.2378,31.2786,31.1726,31.1971,42000.0
2014-05-30 09:30:00,38.35,38.45,37.95,37.98,9500.0,31.2541,31.3356,30.9281,30.9526,9500.0
2014-05-30 10:00:00,38.01,38.18,37.96,37.98,3000.0,30.977,31.1156,30.9363,30.9526,3000.0
2014-05-30 10:30:00,37.97,37.97,37.79,37.96,8000.0,30.9444,30.9444,30.7977,30.9363,8000.0
2014-05-30 11:00:00,37.99,38.12,37.93,38.07,3700.0,30.9607,31.0667,30.9118,31.0259,3700.0
2014-05-30 11:30:00,38.04,38.14,38.04,38.1,1600.0,31.0015,31.083,31.0015,31.0504,1600.0
2014-05-30 12:00:00,38.09,38.16,38.02,38.07,8600.0,31.0422,31.0993,30.9852,31.0259,8600.0
2014-05-30 12:30:00,38.07,38.09,37.78,37.92,13500.0,31.0259,31.0422,30.7896,30.9037,13500.0
2014-05-30 13:00:00,37.89,38.13,37.89,37.96,6200.0,30.8792,31.0748,30.8792,30.9363,6200.0
2014-05-30 13:30:00,37.97,37.97,37.87,37.91,3700.0,30.9444,30.9444,30.8629,30.8955,3700.0
2014-05-30 14:00:00,37.9,38.03,37.88,37.93,6500.0,30.8874,30.9933,30.8711,30.9118,6500.0
2014-05-30 14:30:00,37.94,37.96,37.89,37.96,4500.0,30.92,30.9363,30.8792,30.9363,4500.0
2014-05-30 15:00:00,37.94,38.09,37.94,38.0,10600.0,30.92,31.0422,30.92,30.9689,10600.0
2014-05-30 15:30:00,37.99,38.12,37.9,37.99,47100.0,30.9607,31.0667,30.8874,30.9607,47100.0
2014-06-02 09:30:00,38.0,38.43,37.47,37.47,18800.0,30.9689,31.3193,30.537,30.537,18800.0
2014-06-02 10:00:00,37.47,37.66,37.21,37.23,75400.0,30.537,30.6918,30.3251,30.3414,75400.0
2014-06-02 10:30:00,37.22,37.27,37.12,37.25,21600.0,30.3332,30.374,30.2517,30.3577,21600.0
2014-06-02 11:00:00,37.28,37.51,37.25,37.51,6200.0,30.3821,30.5696,30.3577,30.5696,6200.0
2014-06-02 11:30:00,37.52,37.58,37.49,37.52,4500.0,30.5777,30.6266,30.5533,30.5777,4500.0
2014-06-02 12:00:00,37.53,37.55,37.46,37.51,5600.0,30.5859,30.6022,30.5288,30.5696,5600.0
2014-06-02 12:30:00,37.51,37.55,37.47,37.55,3900.0,30.5696,30.6022,30.537,30.6022,3900.0
2014-06-02 13:00:00,37.56,37.62,37.51,37.59,6100.0,30.6103,30.6592,30.5696,30.6348,6100.0
2014-06-02 13:30:00,37.62,37.64,37.57,37.6,7300.0,30.6592,30.6755,30.6185,30.6429,7300.0
2014-06-02 14:00:00,37.61,37.71,37.56,37.61,7600.0,30.6511,30.7325,30.6103,30.6511,7600.0
2014-06-02 14:30:00,37.63,37.7,37.56,37.6,5900.0,30.6674,30.7244,30.6103,30.6429,5900.0
2014-06-02 15:00:00,37.59,37.59,37.41,37.43,14700.0,30.6348,30.6348,30.4881,30.5044,14700.0
2014-06-02 15:30:00,37.44,37.5,37.35,37.42,53900.0,30.5125,30.5614,30.4392,30.4962,53900.0
2014-06-03 09:30:00,41.8,44.97,41.61,44.9,849600.0,34.0658,36.6492,33.9109,36.5922,849600.0
2014-06-03 10:00:00,44.83,45.69,44.57,44.87,765400.0,36.5351,37.236,36.3232,36.5677,765400.0
2014-06-03 10:30:00,44.94,45.2,44.3,44.3,368200.0,36.6248,36.8367,36.1032,36.1032,368200.0
2014-06-03 11:00:00,44.34,44.8,44.0,44.66,325500.0,36.1358,36.5107,35.8587,36.3966,325500.0
2014-06-03 11:30:00,44.65,44.67,44.1,44.25,113800.0,36.3884,36.4047,35.9402,36.0625,113800.0
2014-06-03 12:00:00,44.27,44.71,44.09,44.66,101500.0,36.0788,36.4373,35.9321,36.3966,101500.0
2014-06-03 12:30:00,44.64,45.43,44.64,45.23,147600.0,36.3803,37.0241,36.3803,36.8611,147600.0
2014-06-03 13:00:00,45.15,45.18,44.54,44.74,78500.0,36.7959,36.8204,36.2988,36.4618,78500.0
2014-06-03 13:30:00,44.77,44.98,44.22,44.22,111500.0,36.4862,36.6574,36.038,36.038,111500.0
2014-06-03 14:00:00,44.23,44.68,44.11,44.33,157200.0,36.0462,36.4129,35.9484,36.1277,157200.0
2014-06-03 14:30:00,44.42,44.45,43.78,43.86,181400.0,36.201,36.2255,35.6794,35.7446,181400.0
2014-06-03 15:00:00,43.9,44.44,43.79,44.22,129000.0,35.7772,36.2173,35.6876,36.038,129000.0
2014-06-03 15:30:00,44.22,45.25,44.2,45.15,322600.0,36.038,36.8774,36.0217,36.7959,322600.0
2014-06-04 09:30:00,46.0,46.68,45.33,46.67,312600.0,37.4887,38.0428,36.9426,38.0347,312600.0
2014-06-04 10:00:00,46.61,46.66,45.78,45.81,165500.0,37.9858,38.0265,37.3094,37.3338,165500.0
2014-06-04 10:30:00,45.83,46.0,45.61,45.83,67500.0,37.3501,37.4887,37.1708,37.3501,67500.0
2014-06-04 11:00:00,45.78,45.78,45.17,45.5,72300.0,37.3094,37.3094,36.8122,37.0812,72300.0
2014-06-04 11:30:00,45.46,45.56,45.15,45.4,51600.0,37.0486,37.1301,36.7959,36.9997,51600.0
2014-06-04 12:00:00,45.33,45.5,45.2,45.21,36200.0,36.9426,37.0812,36.8367,36.8448,36200.0
2014-06-04 12:30:00,45.21,45.55,45.2,45.29,48500.0,36.8448,37.1219,36.8367,36.91,48500.0
2014-06-04 13:00:00,45.3,45.32,44.94,45.09,55100.0,36.9182,36.9345,36.6248,36.747,55100.0
2014-06-04 13:30:00,45.09,45.22,44.75,45.07,54000.0,36.747,36.853,36.4699,36.7307,54000.0
2014-06-04 14:00:00,45.06,45.2,44.85,45.08,37900.0,36.7226,36.8367,36.5514,36.7389,37900.0
2014-06-04 14:30:00,45.1,45.1,44.82,45.02,50700.0,36.7552,36.7552,36.527,36.69,50700.0
2014-06-04 15:00:00,45.02,45.05,44.52,44.65,92600.0,36.69,36.7144,36.2825,36.3884,92600.0
2014-06-04 15:30:00,44.64,44.75,44.23,44.5,185200.0,36.3803,36.4699,36.0462,36.2662,185200.0
2014-06-05 09:30:00,44.62,45.37,44.45,45.08,55500.0,36.364,36.9752,36.2255,36.7389,55500.0
2014-06-05 10:00:00,45.02,45.23,44.71,45.17,23700.0,36.69,36.8611,36.4373,36.8122,23700.0
2014-06-05 10:30:00,45.11,45.21,44.79,44.85,38800.0,36.7633,36.8448,36.5025,36.5514,38800.0
2014-06-05 11:00:00,44.84,45.22,44.83,45.2,19900.0,36.5433,36.853,36.5351,36.8367,19900.0
2014-06-05 11:30:00,45.2,45.49,45.2,45.45,25800.0,36.8367,37.073,36.8367,37.0404,25800.0
2014-06-05 12:00:00,45.48,45.65,45.41,45.6,23500.0,37.0649,37.2034,37.0078,37.1627,23500.0
2014-06-05 12:30:00,45.6,45.68,45.55,45.65,18600.0,37.1627,37.2279,37.1219,37.2034,18600.0
2014-06-05 13:00:00,45.6,45.98,45.59,45.8,52100.0,37.1627,37.4724,37.1545,37.3257,52100.0
2014-06-05 13:30:00,45.8,45.83,45.54,45.73,33300.0,37.3257,37.3501,37.1138,37.2686,33300.0
2014-06-05 14:00:00,45.76,45.77,45.63,45.67,63000.0,37.2931,37.3012,37.1871,37.2197,63000.0
2014-06-05 14:30:00,45.67,45.92,45.67,45.89,19500.0,37.2197,37.4235,37.2197,37.399,19500.0
2014-06-05 15:00:00,45.86,45.89,45.66,45.76,24400.0,37.3746,37.399,37.2116,37.2931,24400.0
2014-06-05 15:30:00,45.76,46.0,45.72,45.98,72100.0,37.2931,37.4887,37.2605,37.4724,72100.0
2014-06-06 09:30:00,46.22,46.59,46.22,46.45,28200.0,37.6679,37.9695,37.6679,37.8554,28200.0
2014-06-06 10:00:00,46.45,46.57,46.05,46.3,26000.0,37.8554,37.9532,37.5294,37.7331,26000.0
2014-06-06 10:30:00,46.3,46.62,46.28,46.54,21600.0,37.7331,37.9939,37.7168,37.9287,21600.0
2014-06-06 11:00:00,46.6,46.68,46.47,46.47,29800.0,37.9776,38.0428,37.8717,37.8717,29800.0
2014-06-06 11:30:00,46.45,46.48,46.05,46.48,27200.0,37.8554,37.8798,37.5294,37.8798,27200.0
2014-06-06 12:00:00,46.44,46.51,46.42,46.48,8200.0,37.8472,37.9043,37.8309,37.8798,8200.0
2014-06-06 12:30:00,46.49,46.59,46.45,46.59,13400.0,37.888,37.9695,37.8554,37.9695,13400.0
2014-06-06 13:00:00,46.59,46.59,46.41,46.45,11900.0,37.9695,37.9695,37.8228,37.8554,11900.0
2014-06-06 13:30:00,46.45,46.53,46.41,46.53,9100.0,37.8554,37.9206,37.8228,37.9206,9100.0
2014-06-06 14:00:00,46.55,46.56,46.39,46.52,11900.0,37.9369,37.945,37.8065,37.9124,11900.0
2014-06-06 14:30:00,46.55,46.61,46.43,46.57,14500.0,37.9369,37.9858,37.8391,37.9532,14500.0
2014-06-06 15:00:00,46.58,46.69,46.5,46.69,26000.0,37.9613,38.051,37.8961,38.051,26000.0
2014-06-06 15:30:00,46.69,46.98,46.68,46.95,107300.0,38.051,38.2873,38.0428,38.2629,107300.0
2014-06-09 09:30:00,47.0,47.78,46.8,47.71,88800.0,38.3036,38.9393,38.1406,38.8823,88800.0
2014-06-09 10:00:00,47.73,47.8,47.44,47.53,70400.0,38.8986,38.9556,38.6622,38.7356,70400.0
2014-06-09 10:30:00,47.56,47.8,47.53,47.74,36700.0,38.76,38.9556,38.7356,38.9067,36700.0
2014-06-09 11:00:00,47.74,48.4,47.74,48.26,59900.0,38.9067,39.4446,38.9067,39.3305,59900.0
2014-06-09 11:30:00,48.26,48.5,48.21,48.35,52200.0,39.3305,39.5261,39.2897,39.4038,52200.0
2014-06-09 12:00:00,48.34,48.37,48.07,48.27,27900.0,39.3957,39.4201,39.1756,39.3386,27900.0
2014-06-09 12:30:00,48.26,48.28,48.11,48.15,8600.0,39.3305,39.3468,39.2082,39.2408,8600.0
2014-06-09 13:00:00,48.12,48.32,48.12,48.2,23800.0,39.2164,39.3794,39.2164,39.2816,23800.0
2014-06-09 13:30:00,48.19,48.4,48.13,48.15,25800.0,39.2734,39.4446,39.2245,39.2408,25800.0
2014-06-09 14:00:00,48.16,48.16,47.81,47.97,21500.0,39.249,39.249,38.9638,39.0941,21500.0
2014-06-09 14:30:00,47.99,48.11,47.88,48.05,7600.0,39.1104,39.2082,39.0208,39.1593,7600.0
2014-06-09 15:00:00,48.09,48.28,48.01,48.22,22400.0,39.1919,39.3468,39.1267,39.2979,22400.0
2014-06-09 15:30:00,48.22,48.65,48.21,48.65,143100.0,39.2979,39.6483,39.2897,39.6483,143100.0
2014-06-10 09:30:00,48.55,48.64,47.89,48.0,39200.0,39.5668,39.6402,39.029,39.1186,39200.0
2014-06-10 10:00:00,48.04,48.4,47.97,48.35,22800.0,39.1512,39.4446,39.0941,39.4038,22800.0
2014-06-10 10:30:00,48.35,48.39,48.06,48.2,48500.0,39.4038,39.4364,39.1675,39.2816,48500.0
2014-06-10 11:00:00,48.16,48.34,48.09,48.25,17000.0,39.249,39.3957,39.1919,39.3223,17000.0
2014-06-10 11:30:00,48.25,48.3,48.15,48.29,17100.0,39.3223,39.3631,39.2408,39.3549,17100.0
2014-06-10 12:00:00,48.29,48.4,48.23,48.36,17200.0,39.3549,39.4446,39.306,39.412,17200.0
2014-06-10 12:30:00,48.33,48.39,48.25,48.3,23800.0,39.3875,39.4364,39.3223,39.3631,23800.0
2014-06-10 13:00:00,48.31,48.38,48.25,48.34,13100.0,39.3712,39.4283,39.3223,39.3957,13100.0
2014-06-10 13:30:00,48.33,48.47,48.33,48.43,24500.0,39.3875,39.5016,39.3875,39.469,24500.0
2014-06-10 14:00:00,48.43,48.59,48.37,48.53,25700.0,39.469,39.5994,39.4201,39.5505,25700.0
2014-06-10 14:30:00,48.55,48.65,48.41,48.6,19800.0,39.5668,39.6483,39.4527,39.6076,19800.0
2014-06-10 15:00:00,48.62,49.1,48.6,49.05,50000.0,39.6239,40.0151,39.6076,39.9743,50000.0
2014-06-10 15:30:00,49.04,49.05,48.8,48.84,76500.0,39.9662,39.9743,39.7706,39.8032,76500.0
2014-06-11 09:30:00,48.36,48.36,48.0,48.01,35100.0,39.412,39.412,39.1186,39.1267,35100.0
2014-06-11 10:00:00,48.0,48.15,47.77,47.96,31000.0,39.1186,39.2408,38.9312,39.086,31000.0
2014-06-11 10:30:00,47.95,47.97,47.68,47.76,27100.0,39.0778,39.0941,38.8578,38.923,27100.0
2014-06-11 11:00:00,47.7,47.75,47.61,47.66,17100.0,38.8741,38.9149,38.8008,38.8415,17100.0
2014-06-11 11:30:00,47.7,47.81,47.53,47.81,22700.0,38.8741,38.9638,38.7356,38.9638,22700.0
2014-06-11 12:00:00,47.81,48.04,47.79,48.04,28900.0,38.9638,39.1512,38.9475,39.1512,28900.0
2014-06-11 12:30:00,48.01,48.03,47.91,47.92,12900.0,39.1267,39.143,39.0452,39.0534,12900.0
2014-06-11 13:00:00,47.91,47.92,47.76,47.86,11500.0,39.0452,39.0534,38.923,39.0045,11500.0
2014-06-11 13:30:00,47.87,47.99,47.84,47.94,10100.0,39.0127,39.1104,38.9882,39.0697,10100.0
2014-06-11 14:00:00,47.87,47.9,47.57,47.87,11300.0,39.0127,39.0371,38.7682,39.0127,11300.0
2014-06-11 14:30:00,47.82,48.18,47.81,48.09,14500.0,38.9719,39.2653,38.9638,39.1919,14500.0
2014-06-11 15:00:00,48.06,48.12,47.9,47.96,22000.0,39.1675,39.2164,39.0371,39.086,22000.0
2014-06-11 15:30:00,47.96,48.0,47.8,47.9,68900.0,39.086,39.1186,38.9556,39.0371,68900.0
2014-06-12 09:30:00,48.98,48.98,48.03,48.65,76000.0,39.9173,39.9173,39.143,39.6483,76000.0
2014-06-12 10:00:00,48.63,48.63,48.09,48.1,52400.0,39.632,39.632,39.1919,39.2001,52400.0
2014-06-12 10:30:00,48.16,48.51,48.16,48.4,41900.0,39.249,39.5342,39.249,39.4446,41900.0
2014-06-12 11:00:00,48.4,48.75,48.33,48.71,34400.0,39.4446,39.7298,39.3875,39.6972,34400.0
2014-06-12 11:30:00,48.73,48.84,48.65,48.72,26600.0,39.7135,39.8032,39.6483,39.7054,26600.0
2014-06-12 12:00:00,48.69,48.7,48.21,48.48,33800.0,39.6809,39.6891,39.2897,39.5098,33800.0
2014-06-12 12:30:00,48.46,48.56,48.2,48.34,18900.0,39.4935,39.575,39.2816,39.3957,18900.0
2014-06-12 13:00:00,48.37,48.39,48.2,48.29,20600.0,39.4201,39.4364,39.2816,39.3549,20600.0
2014-06-12 13:30:00,48.33,48.41,48.19,48.24,24900.0,39.3875,39.4527,39.2734,39.3142,24900.0
2014-06-12 14:00:00,48.27,48.3,48.15,48.24,15100.0,39.3386,39.3631,39.2408,39.3142,15100.0
2014-06-12 14:30:00,48.24,48.32,48.16,48.19,20800.0,39.3142,39.3794,39.249,39.2734,20800.0
2014-06-12 15:00:00,48.24,48.3,48.06,48.06,26200.0,39.3142,39.3631,39.1675,39.1675,26200.0
2014-06-12 15:30:00,48.11,48.27,48.08,48.25,62300.0,39.2082,39.3386,39.1838,39.3223,62300.0
2014-06-13 09:30:00,48.1,48.22,47.57,47.67,54800.0,39.2001,39.2979,38.7682,38.8497,54800.0
2014-06-13 10:00:00,47.75,48.4,47.59,48.4,27100.0,38.9149,39.4446,38.7845,39.4446,27100.0
2014-06-13 10:30:00,48.41,48.51,47.96,48.06,32000.0,39.4527,39.5342,39.086,39.1675,32000.0
2014-06-13 11:00:00,48.04,48.11,47.85,47.96,18900.0,39.1512,39.2082,38.9964,39.086,18900.0
2014-06-13 11:30:00,48.03,48.09,47.94,48.02,15900.0,39.143,39.1919,39.0697,39.1349,15900.0
2014-06-13 12:00:00,48.03,48.07,47.95,48.05,23400.0,39.143,39.1756,39.0778,39.1593,23400.0
2014-06-13 12:30:00,48.03,48.09,47.94,48.0,11900.0,39.143,39.1919,39.0697,39.1186,11900.0
2014-06-13 13:00:00,47.99,48.14,47.86,48.12,18300.0,39.1104,39.2327,39.0045,39.2164,18300.0
2014-06-13 13:30:00,48.1,48.13,42.69,43.01,1266000.0,39.2001,39.2245,34.7911,35.0519,1266000.0
2014-06-13 14:00:00,43.06,44.03,42.12,43.88,671400.0,35.0926,35.8832,34.3266,35.7609,671400.0
2014-06-13 14:30:00,43.83,44.88,43.8,44.78,265500.0,35.7202,36.5759,35.6957,36.4944,265500.0
2014-06-13 15:00:00,44.85,44.85,44.24,44.73,193500.0,36.5514,36.5514,36.0543,36.4536,193500.0
2014-06-13 15:30:00,44.72,45.11,44.7,45.05,267100.0,36.4455,36.7633,36.4292,36.7144,267100.0
2014-06-16 09:30:00,44.83,45.32,44.15,44.98,77700.0,36.5351,36.9345,35.981,36.6574,77700.0
2014-06-16 10:00:00,44.98,45.08,44.84,45.05,52600.0,36.6574,36.7389,36.5433,36.7144,52600.0
2014-06-16 10:30:00,45.07,45.19,45.03,45.15,41600.0,36.7307,36.8285,36.6981,36.7959,41600.0
2014-06-16 11:00:00,45.13,45.39,45.06,45.39,24200.0,36.7796,36.9915,36.7226,36.9915,24200.0
2014-06-16 11:30:00,45.36,45.57,45.34,45.48,41400.0,36.9671,37.1382,36.9508,37.0649,41400.0
2014-06-16 12:00:00,45.48,46.0,45.47,45.76,44100.0,37.0649,37.4887,37.0567,37.2931,44100.0
2014-06-16 12:30:00,45.76,45.98,45.72,45.91,24500.0,37.2931,37.4724,37.2605,37.4153,24500.0
2014-06-16 13:00:00,45.91,46.28,45.91,46.27,28600.0,37.4153,37.7168,37.4153,37.7087,28600.0
2014-06-16 13:30:00,46.28,46.3,45.95,46.1,25700.0,37.7168,37.7331,37.4479,37.5702,25700.0
2014-06-16 14:00:00,46.09,46.3,46.03,46.11,27100.0,37.562,37.7331,37.5131,37.5783,27100.0
2014-06-16 14:30:00,46.1,46.3,46.08,46.13,21400.0,37.5702,37.7331,37.5539,37.5946,21400.0
2014-06-16 15:00:00,46.11,46.21,46.11,46.16,28700.0,37.5783,37.6598,37.5783,37.6191,28700.0
2014-06-16 15:30:00,46.17,46.23,46.14,46.22,81500.0,37.6272,37.6761,37.6028,37.6679,81500.0
2014-06-17 09:30:00,46.32,46.73,46.0,46.47,34800.0,37.7494,38.0836,37.4887,37.8717,34800.0
2014-06-17 10:00:00,46.47,47.22,46.47,47.17,30000.0,37.8717,38.4829,37.8717,38.4422,30000.0
2014-06-17 10:30:00,47.14,47.17,46.72,47.08,26400.0,38.4177,38.4422,38.0754,38.3688,26400.0
2014-06-17 11:00:00,47.08,47.5,47.02,47.5,23200.0,38.3688,38.7111,38.3199,38.7111,23200.0
2014-06-17 11:30:00,47.5,47.62,47.26,47.42,27600.0,38.7111,38.8089,38.5155,38.6459,27600.0
2014-06-17 12:00:00,47.48,47.52,47.22,47.28,18200.0,38.6948,38.7274,38.4829,38.5318,18200.0
2014-06-17 12:30:00,47.3,47.55,47.3,47.52,13500.0,38.5481,38.7519,38.5481,38.7274,13500.0
2014-06-17 13:00:00,47.53,47.63,47.37,47.41,11000.0,38.7356,38.8171,38.6052,38.6378,11000.0
2014-06-17 13:30:00,47.41,47.53,47.33,47.44,15400.0,38.6378,38.7356,38.5726,38.6622,15400.0
2014-06-17 14:00:00,47.44,47.48,47.28,47.43,15100.0,38.6622,38.6948,38.5318,38.6541,15100.0
2014-06-17 14:30:00,47.43,47.47,47.34,47.37,18900.0,38.6541,38.6867,38.5807,38.6052,18900.0
2014-06-17 15:00:00,47.39,47.43,47.08,47.08,33100.0,38.6215,38.6541,38.3688,38.3688,33100.0
2014-06-17 15:30:00,47.08,47.18,46.95,46.97,89400.0,38.3688,38.4503,38.2629,38.2792,89400.0
2014-06-18 09:30:00,46.98,47.3,46.64,47.14,16700.0,38.2873,38.5481,38.0102,38.4177,16700.0
2014-06-18 10:00:00,47.13,47.14,46.82,46.86,14800.0,38.4096,38.4177,38.1569,38.1895,14800.0
2014-06-18 10:30:00,46.87,46.99,46.8,46.88,11600.0,38.1977,38.2955,38.1406,38.2058,11600.0
2014-06-18 11:00:00,46.83,47.05,46.83,47.04,15500.0,38.1651,38.3444,38.1651,38.3362,15500.0
2014-06-18 11:30:00,47.04,47.22,47.04,47.06,14000.0,38.3362,38.4829,38.3362,38.3525,14000.0
2014-06-18 12:00:00,47.07,47.24,47.07,47.18,17200.0,38.3607,38.4992,38.3607,38.4503,17200.0
2014-06-18 12:30:00,47.17,47.34,47.17,47.31,9200.0,38.4422,38.5807,38.4422,38.5563,9200.0
2014-06-18 13:00:00,47.31,47.31,46.98,46.98,17800.0,38.5563,38.5563,38.2873,38.2873,17800.0
2014-06-18 13:30:00,47.0,47.04,46.84,46.94,15800.0,38.3036,38.3362,38.1732,38.2547,15800.0
2014-06-18 14:00:00,46.94,47.21,46.93,47.05,19900.0,38.2547,38.4748,38.2466,38.3444,19900.0
2014-06-18 14:30:00,47.08,47.19,46.9,46.95,22500.0,38.3688,38.4585,38.2221,38.2629,22500.0
2014-06-18 15:00:00,46.98,47.11,46.92,46.98,21000.0,38.2873,38.3933,38.2384,38.2873,21000.0
2014-06-18 15:30:00,46.96,47.07,46.82,46.86,57900.0,38.271,38.3607,38.1569,38.1895,57900.0
2014-06-19 09:30:00,47.09,47.2,46.77,46.85,16300.0,38.377,38.4666,38.1162,38.1814,16300.0
2014-06-19 10:00:00,46.86,46.95,46.28,46.6,18200.0,38.1895,38.2629,37.7168,37.9776,18200.0
2014-06-19 10:30:00,46.52,46.55,46.31,46.34,9600.0,37.9124,37.9369,37.7413,37.7657,9600.0
2014-06-19 11:00:00,46.35,46.5,46.34,46.35,13200.0,37.7739,37.8961,37.7657,37.7739,13200.0
2014-06-19 11:30:00,46.35,46.62,46.34,46.61,11300.0,37.7739,37.9939,37.7657,37.9858,11300.0
2014-06-19 12:00:00,46.6,46.82,46.56,46.77,16100.0,37.9776,38.1569,37.945,38.1162,16100.0
2014-06-19 12:30:00,46.79,46.79,46.64,46.65,12300.0,38.1325,38.1325,38.0102,38.0184,12300.0
2014-06-19 13:00:00,46.64,46.74,46.6,46.7,11700.0,38.0102,38.0917,37.9776,38.0591,11700.0
2014-06-19 13:30:00,46.74,46.75,46.53,46.59,32600.0,38.0917,38.0999,37.9206,37.9695,32600.0
2014-06-19 14:00:00,46.58,46.75,46.56,46.65,14200.0,37.9613,38.0999,37.945,38.0184,14200.0
2014-06-19 14:30:00,46.64,46.82,46.64,46.79,11900.0,38.0102,38.1569,38.0102,38.1325,11900.0
2014-06-19 15:00:00,46.81,46.82,46.68,46.7,19400.0,38.1488,38.1569,38.0428,38.0591,19400.0
2014-06-19 15:30:00,46.71,46.82,46.69,46.72,55300.0,38.0673,38.1569,38.051,38.0754,55300.0
2014-06-20 09:30:00,47.01,47.37,46.89,46.92,135100.0,38.3118,38.6052,38.214,38.2384,135100.0
2014-06-20 10:00:00,46.98,47.57,46.98,47.54,20800.0,38.2873,38.7682,38.2873,38.7437,20800.0
2014-06-20 10:30:00,47.56,47.78,47.39,47.77,13700.0,38.76,38.9393,38.6215,38.9312,13700.0
2014-06-20 11:00:00,47.83,47.93,47.57,47.6,29200.0,38.9801,39.0615,38.7682,38.7926,29200.0
2014-06-20 11:30:00,47.58,47.78,47.56,47.6,18500.0,38.7763,38.9393,38.76,38.7926,18500.0
2014-06-20 12:00:00,47.62,47.71,47.46,47.48,18000.0,38.8089,38.8823,38.6785,38.6948,18000.0
2014-06-20 12:30:00,47.48,47.65,47.46,47.65,5100.0,38.6948,38.8334,38.6785,38.8334,5100.0
2014-06-20 13:00:00,47.65,47.71,47.54,47.6,10500.0,38.8334,38.8823,38.7437,38.7926,10500.0
2014-06-20 13:30:00,47.61,47.72,47.55,47.6,8700.0,38.8008,38.8904,38.7519,38.7926,8700.0
2014-06-20 14:00:00,47.6,47.71,47.57,47.62,12800.0,38.7926,38.8823,38.7682,38.8089,12800.0
2014-06-20 14:30:00,47.63,47.7,47.59,47.6,19300.0,38.8171,38.8741,38.7845,38.7926,19300.0
2014-06-20 15:00:00,47.6,47.61,47.37,47.42,29700.0,38.7926,38.8008,38.6052,38.6459,29700.0
2014-06-20 15:30:00,47.42,47.56,47.38,47.53,111800.0,38.6459,38.76,38.6133,38.7356,111800.0
2014-06-23 09:30:00,47.76,47.86,46.7,46.94,52600.0,38.923,39.0045,38.0591,38.2547,52600.0
2014-06-23 10:00:00,47.03,47.27,47.02,47.2,15000.0,38.3281,38.5237,38.3199,38.4666,15000.0
2014-06-23 10:30:00,47.2,47.47,47.2,47.43,9500.0,38.4666,38.6867,38.4666,38.6541,9500.0
2014-06-23 11:00:00,47.42,47.42,47.1,47.12,41300.0,38.6459,38.6459,38.3851,38.4014,41300.0
2014-06-23 11:30:00,47.12,47.2,46.93,46.97,27400.0,38.4014,38.4666,38.2466,38.2792,27400.0
2014-06-23 12:00:00,46.97,47.16,46.8,47.16,43500.0,38.2792,38.434,38.1406,38.434,43500.0
2014-06-23 12:30:00,47.14,47.23,47.13,47.18,16200.0,38.4177,38.4911,38.4096,38.4503,16200.0
2014-06-23 13:00:00,47.19,47.22,46.98,46.99,13100.0,38.4585,38.4829,38.2873,38.2955,13100.0
2014-06-23 13:30:00,46.98,47.0,46.77,46.83,12600.0,38.2873,38.3036,38.1162,38.1651,12600.0
2014-06-23 14:00:00,46.85,46.97,46.76,46.97,24500.0,38.1814,38.2792,38.108,38.2792,24500.0
2014-06-23 14:30:00,46.96,47.11,46.88,47.09,27000.0,38.271,38.3933,38.2058,38.377,27000.0
2014-06-23 15:00:00,47.08,47.13,46.98,47.1,19700.0,38.3688,38.4096,38.2873,38.3851,19700.0
2014-06-23 15:30:00,47.1,47.15,47.0,47.07,48800.0,38.3851,38.4259,38.3036,38.3607,48800.0
2014-06-24 09:30:00,47.12,47.19,46.83,46.83,10400.0,38.4014,38.4585,38.1651,38.1651,10400.0
2014-06-24 10:00:00,46.91,47.61,46.91,47.58,13800.0,38.2303,38.8008,38.2303,38.7763,13800.0
2014-06-24 10:30:00,47.61,47.87,47.57,47.82,15900.0,38.8008,39.0127,38.7682,38.9719,15900.0
2014-06-24 11:00:00,47.79,48.04,47.6,47.96,55600.0,38.9475,39.1512,38.7926,39.086,55600.0
2014-06-24 11:30:00,47.96,48.29,47.9,48.22,36000.0,39.086,39.3549,39.0371,39.2979,36000.0
2014-06-24 12:00:00,48.21,48.21,47.72,47.72,54700.0,39.2897,39.2897,38.8904,38.8904,54700.0
2014-06-24 12:30:00,47.76,47.87,47.66,47.68,9300.0,38.923,39.0127,38.8415,38.8578,9300.0
2014-06-24 13:00:00,47.62,47.64,47.4,47.45,10100.0,38.8089,38.8252,38.6296,38.6704,10100.0
2014-06-24 13:30:00,47.48,47.69,47.41,47.41,14000.0,38.6948,38.866,38.6378,38.6378,14000.0
2014-06-24 14:00:00,47.4,47.59,47.3,47.32,13500.0,38.6296,38.7845,38.5481,38.5644,13500.0
2014-06-24 14:30:00,47.31,47.46,47.31,47.43,5600.0,38.5563,38.6785,38.5563,38.6541,5600.0
2014-06-24 15:00:00,47.39,47.39,47.01,47.14,25200.0,38.6215,38.6215,38.3118,38.4177,25200.0
2014-06-24 15:30:00,47.16,47.16,46.98,47.07,38800.0,38.434,38.434,38.2873,38.3607,38800.0
2014-06-25 09:30:00,46.74,47.12,46.49,46.96,23100.0,38.0917,38.4014,37.888,38.271,23100.0
2014-06-25 10:00:00,47.0,47.04,46.6,46.66,26900.0,38.3036,38.3362,37.9776,38.0265,26900.0
2014-06-25 10:30:00,46.64,46.74,46.42,46.74,16800.0,38.0102,38.0917,37.8309,38.0917,16800.0
2014-06-25 11:00:00,46.74,46.79,46.66,46.7,5500.0,38.0917,38.1325,38.0265,38.0591,5500.0
2014-06-25 11:30:00,46.63,46.86,46.58,46.82,13300.0,38.0021,38.1895,37.9613,38.1569,13300.0
2014-06-25 12:00:00,46.83,46.91,46.77,46.79,10600.0,38.1651,38.2303,38.1162,38.1325,10600.0
2014-06-25 12:30:00,46.83,47.02,46.82,46.97,15500.0,38.1651,38.3199,38.1569,38.2792,15500.0
2014-06-25 13:00:00,47.03,47.03,46.88,47.0,5800.0,38.3281,38.3281,38.2058,38.3036,5800.0
2014-06-25 13:30:00,47.0,47.05,46.81,47.01,14400.0,38.3036,38.3444,38.1488,38.3118,14400.0
2014-06-25 14:00:00,46.99,47.1,46.93,47.09,6500.0,38.2955,38.3851,38.2466,38.377,6500.0
2014-06-25 14:30:00,47.12,47.24,47.09,47.14,19700.0,38.4014,38.4992,38.377,38.4177,19700.0
2014-06-25 15:00:00,47.13,47.14,47.03,47.03,8700.0,38.4096,38.4177,38.3281,38.3281,8700.0
2014-06-25 15:30:00,47.07,47.24,46.95,47.11,48400.0,38.3607,38.4992,38.2629,38.3933,48400.0
2014-06-26 09:30:00,47.04,47.55,46.76,46.85,19500.0,38.3362,38.7519,38.108,38.1814,19500.0
2014-06-26 10:00:00,46.93,46.95,46.67,46.81,14200.0,38.2466,38.2629,38.0347,38.1488,14200.0
2014-06-26 10:30:00,46.87,46.87,46.7,46.84,35000.0,38.1977,38.1977,38.0591,38.1732,35000.0
2014-06-26 11:00:00,46.85,47.19,46.84,47.11,26500.0,38.1814,38.4585,38.1732,38.3933,26500.0
2014-06-26 11:30:00,47.11,47.33,47.07,47.28,7300.0,38.3933,38.5726,38.3607,38.5318,7300.0
2014-06-26 12:00:00,47.29,47.38,47.24,47.33,7800.0,38.54,38.6133,38.4992,38.5726,7800.0
2014-06-26 12:30:00,47.32,47.4,47.32,47.34,12600.0,38.5644,38.6296,38.5644,38.5807,12600.0
2014-06-26 13:00:00,47.32,47.67,47.31,47.67,10000.0,38.5644,38.8497,38.5563,38.8497,10000.0
2014-06-26 13:30:00,47.67,47.71,47.59,47.6,9700.0,38.8497,38.8823,38.7845,38.7926,9700.0
2014-06-26 14:00:00,47.57,47.61,47.38,47.45,9600.0,38.7682,38.8008,38.6133,38.6704,9600.0
2014-06-26 14:30:00,47.46,47.47,47.26,47.44,15300.0,38.6785,38.6867,38.5155,38.6622,15300.0
2014-06-26 15:00:00,47.46,47.54,47.41,47.48,15500.0,38.6785,38.7437,38.6378,38.6948,15500.0
2014-06-26 15:30:00,47.48,47.56,47.43,47.56,36600.0,38.6948,38.76,38.6541,38.76,36600.0
2014-06-27 09:30:00,47.29,47.59,47.22,47.5,10800.0,38.54,38.7845,38.4829,38.7111,10800.0
2014-06-27 10:00:00,47.5,47.53,47.22,47.22,14300.0,38.7111,38.7356,38.4829,38.4829,14300.0
2014-06-27 10:30:00,47.22,47.35,47.1,47.35,12100.0,38.4829,38.5889,38.3851,38.5889,12100.0
2014-06-27 11:00:00,47.35,47.46,47.15,47.33,15300.0,38.5889,38.6785,38.4259,38.5726,15300.0
2014-06-27 11:30:00,47.32,47.5,47.29,47.31,10000.0,38.5644,38.7111,38.54,38.5563,10000.0
2014-06-27 12:00:00,47.32,47.49,47.32,47.4,9300.0,38.5644,38.703,38.5644,38.6296,9300.0
2014-06-27 12:30:00,47.36,47.49,47.31,47.49,12000.0,38.597,38.703,38.5563,38.703,12000.0
2014-06-27 13:00:00,47.52,47.52,47.02,47.05,14000.0,38.7274,38.7274,38.3199,38.3444,14000.0
2014-06-27 13:30:00,47.05,47.19,47.03,47.11,11000.0,38.3444,38.4585,38.3281,38.3933,11000.0
2014-06-27 14:00:00,47.12,47.23,47.12,47.18,14700.0,38.4014,38.4911,38.4014,38.4503,14700.0
2014-06-27 14:30:00,47.18,47.3,47.15,47.15,14800.0,38.4503,38.5481,38.4259,38.4259,14800.0
2014-06-27 15:00:00,47.19,47.25,47.12,47.16,16300.0,38.4585,38.5074,38.4014,38.434,16300.0
2014-06-27 15:30:00,47.16,47.41,47.16,47.31,79600.0,38.434,38.6378,38.434,38.5563,79600.0
2014-06-30 09:30:00,47.11,47.37,46.49,46.67,29400.0,38.3933,38.6052,37.888,38.0347,29400.0
2014-06-30 10:00:00,46.67,46.84,46.5,46.57,25500.0,38.0347,38.1732,37.8961,37.9532,25500.0
2014-06-30 10:30:00,46.6,46.77,46.51,46.74,25900.0,37.9776,38.1162,37.9043,38.0917,25900.0
2014-06-30 11:00:00,46.8,47.23,46.71,47.14,20400.0,38.1406,38.4911,38.0673,38.4177,20400.0
2014-06-30 11:30:00,47.14,47.3,47.05,47.19,15300.0,38.4177,38.5481,38.3444,38.4585,15300.0
2014-06-30 12:00:00,47.2,47.6,47.19,47.56,8300.0,38.4666,38.7926,38.4585,38.76,8300.0
2014-06-30 12:30:00,47.56,47.75,47.54,47.64,22000.0,38.76,38.9149,38.7437,38.8252,22000.0
2014-06-30 13:00:00,47.67,47.74,47.49,47.7,11500.0,38.8497,38.9067,38.703,38.8741,11500.0
2014-06-30 13:30:00,47.7,47.72,47.62,47.71,5500.0,38.8741,38.8904,38.8089,38.8823,5500.0
2014-06-30 14:00:00,47.71,47.85,47.71,47.78,14200.0,38.8823,38.9964,38.8823,38.9393,14200.0
2014-06-30 14:30:00,47.79,47.92,47.66,47.66,18300.0,38.9475,39.0534,38.8415,38.8415,18300.0
2014-06-30 15:00:00,47.66,47.81,47.66,47.77,19900.0,38.8415,38.9638,38.8415,38.9312,19900.0
2014-06-30 15:30:00,47.76,47.85,47.7,47.81,58200.0,38.923,38.9964,38.8741,38.9638,58200.0
2014-07-01 09:30:00,48.0,48.89,47.96,48.73,57600.0,39.1186,39.8439,39.086,39.7135,57600.0
2014-07-01 10:00:00,48.79,48.89,48.34,48.34,65400.0,39.7624,39.8439,39.3957,39.3957,65400.0
2014-07-01 10:30:00,48.31,48.77,48.31,48.51,30300.0,39.3712,39.7461,39.3712,39.5342,30300.0
2014-07-01 11:00:00,48.56,48.78,48.24,48.53,31100.0,39.575,39.7543,39.3142,39.5505,31100.0
2014-07-01 11:30:00,48.59,48.68,48.45,48.47,38400.0,39.5994,39.6728,39.4853,39.5016,38400.0
2014-07-01 12:00:00,48.49,48.68,48.49,48.59,27500.0,39.5179,39.6728,39.5179,39.5994,27500.0
2014-07-01 12:30:00,48.56,48.64,48.54,48.57,20900.0,39.575,39.6402,39.5587,39.5831,20900.0
2014-07-01 13:00:00,48.57,48.69,48.52,48.59,30500.0,39.5831,39.6809,39.5424,39.5994,30500.0
2014-07-01 13:30:00,48.56,48.65,48.36,48.62,21600.0,39.575,39.6483,39.412,39.6239,21600.0
2014-07-01 14:00:00,48.63,48.64,48.42,48.42,20200.0,39.632,39.6402,39.4609,39.4609,20200.0
2014-07-01 14:30:00,48.43,48.51,48.31,48.46,22100.0,39.469,39.5342,39.3712,39.4935,22100.0
2014-07-01 15:00:00,48.46,48.5,48.3,48.33,38900.0,39.4935,39.5261,39.3631,39.3875,38900.0
2014-07-01 15:30:00,48.31,48.38,48.11,48.25,96900.0,39.3712,39.4283,39.2082,39.3223,96900.0
2014-07-02 09:30:00,48.15,48.78,48.09,48.73,14100.0,39.2408,39.7543,39.1919,39.7135,14100.0
2014-07-02 10:00:00,48.7,48.79,48.32,48.32,9700.0,39.6891,39.7624,39.3794,39.3794,9700.0
2014-07-02 10:30:00,48.3,48.43,48.25,48.37,13700.0,39.3631,39.469,39.3223,39.4201,13700.0
2014-07-02 11:00:00,48.37,48.42,48.13,48.24,22500.0,39.4201,39.4609,39.2245,39.3142,22500.0
2014-07-02 11:30:00,48.29,48.43,48.16,48.19,6800.0,39.3549,39.469,39.249,39.2734,6800.0
2014-07-02 12:00:00,48.22,48.38,48.03,48.33,22200.0,39.2979,39.4283,39.143,39.3875,22200.0
2014-07-02 12:30:00,48.33,48.36,48.23,48.33,3400.0,39.3875,39.412,39.306,39.3875,3400.0
2014-07-02 13:00:00,48.39,48.41,48.2,48.36,7000.0,39.4364,39.4527,39.2816,39.412,7000.0
2014-07-02 13:30:00,48.37,48.4,48.26,48.27,5100.0,39.4201,39.4446,39.3305,39.3386,5100.0
2014-07-02 14:00:00,48.27,48.29,48.18,48.19,7500.0,39.3386,39.3549,39.2653,39.2734,7500.0
2014-07-02 14:30:00,48.21,48.23,48.18,48.21,7600.0,39.2897,39.306,39.2653,39.2897,7600.0
2014-07-02 15:00:00,48.22,48.34,48.22,48.34,15500.0,39.2979,39.3957,39.2979,39.3957,15500.0
2014-07-02 15:30:00,48.35,48.47,48.25,48.35,65400.0,39.4038,39.5016,39.3223,39.4038,65400.0
2014-07-03 09:30:00,48.44,48.92,48.41,48.76,18500.0,39.4772,39.8684,39.4527,39.738,18500.0
2014-07-03 10:00:00,48.77,48.92,48.66,48.83,16800.0,39.7461,39.8684,39.6565,39.795,16800.0
2014-07-03 10:30:00,48.93,48.93,48.69,48.72,41700.0,39.8765,39.8765,39.6809,39.7054,41700.0
2014-07-03 11:00:00,48.72,48.83,48.47,48.77,17400.0,39.7054,39.795,39.5016,39.7461,17400.0
2014-07-03 11:30:00,48.76,48.83,48.61,48.76,11500.0,39.738,39.795,39.6157,39.738,11500.0
2014-07-03 12:00:00,48.76,48.81,48.64,48.64,15000.0,39.738,39.7787,39.6402,39.6402,15000.0
2014-07-03 12:30:00,48.64,48.67,48.41,48.51,34100.0,39.6402,39.6646,39.4527,39.5342,34100.0
2014-07-07 09:30:00,48.15,48.48,47.95,48.26,14700.0,39.405,39.675,39.2413,39.495,14700.0
2014-07-07 10:00:00,48.26,48.4,48.17,48.29,10300.0,39.495,39.6096,39.4213,39.5195,10300.0
2014-07-07 10:30:00,48.29,48.45,48.18,48.18,12900.0,39.5195,39.6505,39.4295,39.4295,12900.0
2014-07-07 11:00:00,48.14,48.22,48.06,48.15,16100.0,39.3968,39.4622,39.3313,39.405,16100.0
2014-07-07 11:30:00,48.15,48.18,48.07,48.09,6900.0,39.405,39.4295,39.3395,39.3559,6900.0
2014-07-07 12:00:00,48.09,48.26,48.08,48.19,7400.0,39.3559,39.495,39.3477,39.4377,7400.0
2014-07-07 12:30:00,48.21,48.24,48.1,48.16,15700.0,39.4541,39.4786,39.364,39.4131,15700.0
2014-07-07 13:00:00,48.15,48.21,48.07,48.18,8300.0,39.405,39.4541,39.3395,39.4295,8300.0
2014-07-07 13:30:00,48.18,48.3,48.14,48.17,14000.0,39.4295,39.5277,39.3968,39.4213,14000.0
2014-07-07 14:00:00,48.13,48.18,48.07,48.14,8500.0,39.3886,39.4295,39.3395,39.3968,8500.0
2014-07-07 14:30:00,48.14,48.19,48.04,48.16,21100.0,39.3968,39.4377,39.3149,39.4131,21100.0
2014-07-07 15:00:00,48.16,48.16,47.97,47.98,17200.0,39.4131,39.4131,39.2577,39.2658,17200.0
2014-07-07 15:30:00,47.98,47.98,47.79,47.82,38700.0,39.2658,39.2658,39.1103,39.1349,38700.0
2014-07-08 09:30:00,47.87,47.93,47.08,47.26,33900.0,39.1758,39.2249,38.5293,38.6766,33900.0
2014-07-08 10:00:00,47.23,47.23,46.93,47.05,36000.0,38.6521,38.6521,38.4065,38.5047,36000.0
2014-07-08 10:30:00,47.04,47.13,46.76,47.05,14900.0,38.4966,38.5702,38.2674,38.5047,14900.0
2014-07-08 11:00:00,47.05,47.05,46.5,46.5,14600.0,38.5047,38.5047,38.0546,38.0546,14600.0
2014-07-08 11:30:00,46.53,46.61,46.33,46.45,20800.0,38.0792,38.1447,37.9155,38.0137,20800.0
2014-07-08 12:00:00,46.44,46.83,46.39,46.81,11400.0,38.0055,38.3247,37.9646,38.3083,11400.0
2014-07-08 12:30:00,46.86,47.18,46.85,47.03,12600.0,38.3493,38.6111,38.3411,38.4884,12600.0
2014-07-08 13:00:00,46.99,47.14,46.86,47.11,23400.0,38.4556,38.5784,38.3493,38.5538,23400.0
2014-07-08 13:30:00,47.14,47.14,46.79,46.79,31100.0,38.5784,38.5784,38.292,38.292,31100.0
2014-07-08 14:00:00,46.79,46.84,46.72,46.73,26400.0,38.292,38.3329,38.2347,38.2429,26400.0
2014-07-08 14:30:00,46.73,46.81,46.58,46.68,35700.0,38.2429,38.3083,38.1201,38.2019,35700.0
2014-07-08 15:00:00,46.69,46.69,46.23,46.27,68500.0,38.2101,38.2101,37.8337,37.8664,68500.0
2014-07-08 15:30:00,46.28,46.86,46.18,46.77,170400.0,37.8746,38.3493,37.7928,38.2756,170400.0
2014-07-09 09:30:00,46.86,47.74,46.86,47.16,32700.0,38.3493,39.0694,38.3493,38.5948,32700.0
2014-07-09 10:00:00,47.15,47.24,46.76,46.84,18400.0,38.5866,38.6602,38.2674,38.3329,18400.0
2014-07-09 10:30:00,46.84,46.94,46.71,46.74,33900.0,38.3329,38.4147,38.2265,38.251,33900.0
2014-07-09 11:00:00,46.72,46.86,46.63,46.72,9600.0,38.2347,38.3493,38.161,38.2347,9600.0
2014-07-09 11:30:00,46.73,46.77,46.53,46.61,13900.0,38.2429,38.2756,38.0792,38.1447,13900.0
2014-07-09 12:00:00,46.63,46.68,46.57,46.62,11500.0,38.161,38.2019,38.1119,38.1528,11500.0
2014-07-09 12:30:00,46.65,46.77,46.57,46.73,9200.0,38.1774,38.2756,38.1119,38.2429,9200.0
2014-07-09 13:00:00,46.73,46.94,46.67,46.79,11000.0,38.2429,38.4147,38.1938,38.292,11000.0
2014-07-09 13:30:00,46.8,46.88,46.74,46.83,7800.0,38.3001,38.3656,38.251,38.3247,7800.0
2014-07-09 14:00:00,46.82,47.05,46.72,46.84,13700.0,38.3165,38.5047,38.2347,38.3329,13700.0
2014-07-09 14:30:00,46.89,46.96,46.84,46.86,11300.0,38.3738,38.4311,38.3329,38.3493,11300.0
2014-07-09 15:00:00,46.86,47.06,46.84,46.96,17700.0,38.3493,38.5129,38.3329,38.4311,17700.0
2014-07-09 15:30:00,46.96,47.04,46.82,47.0,69100.0,38.4311,38.4966,38.3165,38.4638,69100.0
2014-07-10 09:30:00,45.83,46.84,45.51,46.15,43700.0,37.5063,38.3329,37.2444,37.7682,43700.0
2014-07-10 10:00:00,46.16,46.61,46.16,46.52,9200.0,37.7764,38.1447,37.7764,38.071,9200.0
2014-07-10 10:30:00,46.52,46.58,46.22,46.53,53300.0,38.071,38.1201,37.8255,38.0792,53300.0
2014-07-10 11:00:00,46.55,46.77,46.42,46.71,64500.0,38.0956,38.2756,37.9892,38.2265,64500.0
2014-07-10 11:30:00,46.72,46.83,46.52,46.77,20600.0,38.2347,38.3247,38.071,38.2756,20600.0
2014-07-10 12:00:00,46.84,46.98,46.82,46.86,10400.0,38.3329,38.4475,38.3165,38.3493,10400.0
2014-07-10 12:30:00,46.86,46.87,46.7,46.7,7500.0,38.3493,38.3574,38.2183,38.2183,7500.0
2014-07-10 13:00:00,46.7,46.84,46.59,46.67,21300.0,38.2183,38.3329,38.1283,38.1938,21300.0
2014-07-10 13:30:00,46.68,46.76,46.59,46.59,11600.0,38.2019,38.2674,38.1283,38.1283,11600.0
2014-07-10 14:00:00,46.63,46.69,46.52,46.54,11700.0,38.161,38.2101,38.071,38.0874,11700.0
2014-07-10 14:30:00,46.6,46.65,46.48,46.51,8300.0,38.1365,38.1774,38.0383,38.0628,8300.0
2014-07-10 15:00:00,46.49,46.66,46.32,46.64,16500.0,38.0465,38.1856,37.9073,38.1692,16500.0
2014-07-10 15:30:00,46.58,46.74,46.57,46.62,62100.0,38.1201,38.251,38.1119,38.1528,62100.0
2014-07-11 09:30:00,46.53,46.8,46.37,46.69,21900.0,38.0792,38.3001,37.9482,38.2101,21900.0
2014-07-11 10:00:00,46.7,47.05,46.58,46.94,16200.0,38.2183,38.5047,38.1201,38.4147,16200.0
2014-07-11 10:30:00,46.97,47.01,46.68,46.72,47900.0,38.4393,38.472,38.2019,38.2347,47900.0
2014-07-11 11:00:00,46.76,47.08,46.76,46.86,18000.0,38.2674,38.5293,38.2674,38.3493,18000.0
2014-07-11 11:30:00,46.8,47.26,46.61,46.79,29800.0,38.3001,38.6766,38.1447,38.292,29800.0
2014-07-11 12:00:00,46.79,46.79,46.48,46.58,10700.0,38.292,38.292,38.0383,38.1201,10700.0
2014-07-11 12:30:00,46.54,46.58,46.45,46.53,16000.0,38.0874,38.1201,38.0137,38.0792,16000.0
2014-07-11 13:00:00,46.53,46.57,46.46,46.5,15700.0,38.0792,38.1119,38.0219,38.0546,15700.0
2014-07-11 13:30:00,46.52,46.56,46.44,46.5,9200.0,38.071,38.1037,38.0055,38.0546,9200.0
2014-07-11 14:00:00,46.45,46.56,46.38,46.45,10700.0,38.0137,38.1037,37.9564,38.0137,10700.0
2014-07-11 14:30:00,46.47,46.57,46.47,46.55,16800.0,38.0301,38.1119,38.0301,38.0956,16800.0
2014-07-11 15:00:00,46.55,46.57,46.44,46.55,9900.0,38.0956,38.1119,38.0055,38.0956,9900.0
2014-07-11 15:30:00,46.55,46.57,46.25,46.46,59900.0,38.0956,38.1119,37.85,38.0219,59900.0
2014-07-14 09:30:00,46.69,47.08,46.45,46.61,22300.0,38.2101,38.5293,38.0137,38.1447,22300.0
2014-07-14 10:00:00,46.65,46.75,46.34,46.46,13200.0,38.1774,38.2592,37.9237,38.0219,13200.0
2014-07-14 10:30:00,46.46,46.79,46.45,46.66,15600.0,38.0219,38.292,38.0137,38.1856,15600.0
2014-07-14 11:00:00,46.7,47.08,46.7,47.08,15900.0,38.2183,38.5293,38.2183,38.5293,15900.0
2014-07-14 11:30:00,47.13,47.18,46.98,47.07,6600.0,38.5702,38.6111,38.4475,38.5211,6600.0
2014-07-14 12:00:00,47.08,47.22,47.04,47.17,2600.0,38.5293,38.6439,38.4966,38.603,2600.0
2014-07-14 12:30:00,47.17,47.19,46.92,46.97,4100.0,38.603,38.6193,38.3984,38.4393,4100.0
2014-07-14 13:00:00,46.98,47.19,46.97,47.17,2600.0,38.4475,38.6193,38.4393,38.603,2600.0
2014-07-14 13:30:00,47.17,47.27,47.11,47.25,6000.0,38.603,38.6848,38.5538,38.6684,6000.0
2014-07-14 14:00:00,47.25,47.31,47.19,47.29,6300.0,38.6684,38.7175,38.6193,38.7012,6300.0
2014-07-14 14:30:00,47.29,47.33,47.08,47.18,10800.0,38.7012,38.7339,38.5293,38.6111,10800.0
2014-07-14 15:00:00,47.18,47.18,47.03,47.06,9100.0,38.6111,38.6111,38.4884,38.5129,9100.0
2014-07-14 15:30:00,47.06,47.12,46.92,46.98,52600.0,38.5129,38.562,38.3984,38.4475,52600.0
2014-07-15 09:30:00,47.02,47.23,46.5,46.95,62500.0,38.4802,38.6521,38.0546,38.4229,62500.0
2014-07-15 10:00:00,46.95,47.01,46.55,46.88,21600.0,38.4229,38.472,38.0956,38.3656,21600.0
2014-07-15 10:30:00,46.87,47.04,46.62,46.86,22800.0,38.3574,38.4966,38.1528,38.3493,22800.0
2014-07-15 11:00:00,46.86,47.13,46.65,47.04,25000.0,38.3493,38.5702,38.1774,38.4966,25000.0
2014-07-15 11:30:00,47.0,47.0,46.61,46.75,65300.0,38.4638,38.4638,38.1447,38.2592,65300.0
2014-07-15 12:00:00,46.72,46.82,46.45,46.71,12900.0,38.2347,38.3165,38.0137,38.2265,12900.0
2014-07-15 12:30:00,46.6,47.01,46.59,46.75,18600.0,38.1365,38.472,38.1283,38.2592,18600.0
2014-07-15 13:00:00,46.73,47.04,46.67,46.9,8500.0,38.2429,38.4966,38.1938,38.382,8500.0
2014-07-15 13:30:00,46.9,47.02,46.85,46.91,13000.0,38.382,38.4802,38.3411,38.3902,13000.0
2014-07-15 14:00:00,46.91,47.05,46.71,47.02,18000.0,38.3902,38.5047,38.2265,38.4802,18000.0
2014-07-15 14:30:00,47.01,47.03,46.84,47.02,19200.0,38.472,38.4884,38.3329,38.4802,19200.0
2014-07-15 15:00:00,47.02,47.05,46.7,46.96,77400.0,38.4802,38.5047,38.2183,38.4311,77400.0
2014-07-15 15:30:00,46.9,47.17,46.81,47.11,91700.0,38.382,38.603,38.3083,38.5538,91700.0
2014-07-16 09:30:00,47.35,47.58,46.85,47.18,63800.0,38.7503,38.9385,38.3411,38.6111,63800.0
2014-07-16 10:00:00,47.19,47.26,46.82,46.96,29800.0,38.6193,38.6766,38.3165,38.4311,29800.0
2014-07-16 10:30:00,46.96,46.96,46.59,46.83,21300.0,38.4311,38.4311,38.1283,38.3247,21300.0
2014-07-16 11:00:00,46.83,47.04,46.68,46.75,15700.0,38.3247,38.4966,38.2019,38.2592,15700.0
2014-07-16 11:30:00,46.74,46.97,46.67,46.87,35400.0,38.251,38.4393,38.1938,38.3574,35400.0
2014-07-16 12:00:00,46.85,46.91,46.73,46.87,23400.0,38.3411,38.3902,38.2429,38.3574,23400.0
2014-07-16 12:30:00,46.91,47.13,46.82,47.13,17100.0,38.3902,38.5702,38.3165,38.5702,17100.0
2014-07-16 13:00:00,47.11,47.11,46.83,46.85,10300.0,38.5538,38.5538,38.3247,38.3411,10300.0
2014-07-16 13:30:00,46.88,46.97,46.81,46.97,13600.0,38.3656,38.4393,38.3083,38.4393,13600.0
2014-07-16 14:00:00,46.96,47.03,46.74,46.78,17400.0,38.4311,38.4884,38.251,38.2838,17400.0
2014-07-16 14:30:00,46.8,46.82,46.59,46.67,14300.0,38.3001,38.3165,38.1283,38.1938,14300.0
2014-07-16 15:00:00,46.69,46.83,46.65,46.75,16100.0,38.2101,38.3247,38.1774,38.2592,16100.0
2014-07-16 15:30:00,46.75,46.75,46.55,46.6,55700.0,38.2592,38.2592,38.0956,38.1365,55700.0
2014-07-17 09:30:00,46.25,46.46,45.96,46.32,15200.0,37.85,38.0219,37.6127,37.9073,15200.0
2014-07-17 10:00:00,46.33,46.41,46.17,46.41,9700.0,37.9155,37.981,37.7846,37.981,9700.0
2014-07-17 10:30:00,46.39,46.62,46.22,46.23,54200.0,37.9646,38.1528,37.8255,37.8337,54200.0
2014-07-17 11:00:00,46.2,46.26,45.8,45.8,36900.0,37.8091,37.8582,37.4818,37.4818,36900.0
2014-07-17 11:30:00,45.74,45.96,45.59,45.9,31400.0,37.4327,37.6127,37.3099,37.5636,31400.0
2014-07-17 12:00:00,45.91,46.13,45.73,46.11,10600.0,37.5718,37.7518,37.4245,37.7355,10600.0
2014-07-17 12:30:00,46.13,46.16,45.97,46.06,13700.0,37.7518,37.7764,37.6209,37.6945,13700.0
2014-07-17 13:00:00,46.08,46.33,46.08,46.26,7100.0,37.7109,37.9155,37.7109,37.8582,7100.0
2014-07-17 13:30:00,46.26,46.27,45.97,46.05,22200.0,37.8582,37.8664,37.6209,37.6864,22200.0
2014-07-17 14:00:00,46.06,46.1,45.89,45.98,14500.0,37.6945,37.7273,37.5554,37.6291,14500.0
2014-07-17 14:30:00,46.0,46.1,45.96,46.08,19900.0,37.6454,37.7273,37.6127,37.7109,19900.0
2014-07-17 15:00:00,46.09,46.1,45.66,45.66,24900.0,37.7191,37.7273,37.3672,37.3672,24900.0
2014-07-17 15:30:00,45.73,45.77,45.47,45.61,77400.0,37.4245,37.4572,37.2117,37.3263,77400.0
2014-07-18 09:30:00,45.61,46.29,45.61,46.29,57900.0,37.3263,37.8828,37.3263,37.8828,57900.0
2014-07-18 10:00:00,46.21,46.45,46.15,46.21,24700.0,37.8173,38.0137,37.7682,37.8173,24700.0
2014-07-18 10:30:00,46.22,46.23,46.14,46.18,21400.0,37.8255,37.8337,37.76,37.7928,21400.0
2014-07-18 11:00:00,46.18,46.23,46.12,46.14,15400.0,37.7928,37.8337,37.7437,37.76,15400.0
2014-07-18 11:30:00,46.2,46.22,46.13,46.17,10600.0,37.8091,37.8255,37.7518,37.7846,10600.0
2014-07-18 12:00:00,46.17,46.23,46.1,46.19,19500.0,37.7846,37.8337,37.7273,37.8009,19500.0
2014-07-18 12:30:00,46.21,46.22,46.11,46.13,9600.0,37.8173,37.8255,37.7355,37.7518,9600.0
2014-07-18 13:00:00,46.11,46.21,46.02,46.1,9100.0,37.7355,37.8173,37.6618,37.7273,9100.0
2014-07-18 13:30:00,46.11,46.21,46.05,46.18,9500.0,37.7355,37.8173,37.6864,37.7928,9500.0
2014-07-18 14:00:00,46.18,46.43,46.16,46.42,12600.0,37.7928,37.9973,37.7764,37.9892,12600.0
2014-07-18 14:30:00,46.45,46.59,46.45,46.53,7300.0,38.0137,38.1283,38.0137,38.0792,7300.0
2014-07-18 15:00:00,46.53,46.66,46.48,46.58,13100.0,38.0792,38.1856,38.0383,38.1201,13100.0
2014-07-18 15:30:00,46.6,46.63,46.37,46.4,106400.0,38.1365,38.161,37.9482,37.9728,106400.0
2014-07-21 09:30:00,45.0,46.53,45.0,46.52,10700.0,36.8271,38.0792,36.8271,38.071,10700.0
2014-07-21 10:00:00,46.52,46.52,46.17,46.19,21400.0,38.071,38.071,37.7846,37.8009,21400.0
2014-07-21 10:30:00,46.19,46.25,45.91,45.96,26400.0,37.8009,37.85,37.5718,37.6127,26400.0
2014-07-21 11:00:00,45.96,46.1,45.87,46.04,16900.0,37.6127,37.7273,37.5391,37.6782,16900.0
2014-07-21 11:30:00,46.02,46.14,45.92,46.14,10900.0,37.6618,37.76,37.58,37.76,10900.0
2014-07-21 12:00:00,46.17,46.2,46.07,46.12,14500.0,37.7846,37.8091,37.7027,37.7437,14500.0
2014-07-21 12:30:00,46.12,46.23,45.89,45.89,23400.0,37.7437,37.8337,37.5554,37.5554,23400.0
2014-07-21 13:00:00,45.92,46.19,45.9,46.19,9700.0,37.58,37.8009,37.5636,37.8009,9700.0
2014-07-21 13:30:00,46.22,46.44,46.2,46.32,6000.0,37.8255,38.0055,37.8091,37.9073,6000.0
2014-07-21 14:00:00,46.29,46.34,46.12,46.12,4000.0,37.8828,37.9237,37.7437,37.7437,4000.0
2014-07-21 14:30:00,46.12,46.24,46.1,46.19,11300.0,37.7437,37.8419,37.7273,37.8009,11300.0
2014-07-21 15:00:00,46.21,46.29,46.15,46.17,10100.0,37.8173,37.8828,37.7682,37.7846,10100.0
2014-07-21 15:30:00,46.16,46.18,45.92,45.97,46300.0,37.7764,37.7928,37.58,37.6209,46300.0
2014-07-22 09:30:00,46.35,46.6,46.1,46.47,27300.0,37.9319,38.1365,37.7273,38.0301,27300.0
2014-07-22 10:00:00,46.47,46.52,46.18,46.23,55900.0,38.0301,38.071,37.7928,37.8337,55900.0
2014-07-22 10:30:00,46.27,46.33,46.11,46.21,17900.0,37.8664,37.9155,37.7355,37.8173,17900.0
2014-07-22 11:00:00,46.22,46.33,46.03,46.07,22200.0,37.8255,37.9155,37.67,37.7027,22200.0
2014-07-22 11:30:00,46.07,46.15,46.07,46.11,13200.0,37.7027,37.7682,37.7027,37.7355,13200.0
2014-07-22 12:00:00,46.11,46.21,46.09,46.19,6900.0,37.7355,37.8173,37.7191,37.8009,6900.0
2014-07-22 12:30:00,46.19,46.22,45.99,46.04,9400.0,37.8009,37.8255,37.6373,37.6782,9400.0
2014-07-22 13:00:00,46.03,46.09,46.02,46.06,7400.0,37.67,37.7191,37.6618,37.6945,7400.0
2014-07-22 13:30:00,46.06,46.07,45.96,45.99,9400.0,37.6945,37.7027,37.6127,37.6373,9400.0
2014-07-22 14:00:00,46.0,46.02,45.96,46.02,9300.0,37.6454,37.6618,37.6127,37.6618,9300.0
2014-07-22 14:30:00,46.01,46.01,45.75,45.9,18700.0,37.6536,37.6536,37.4409,37.5636,18700.0
2014-07-22 15:00:00,45.9,45.94,45.82,45.85,18600.0,37.5636,37.5963,37.4981,37.5227,18600.0
2014-07-22 15:30:00,45.88,45.95,45.81,45.9,47400.0,37.5472,37.6045,37.49,37.5636,47400.0
2014-07-23 09:30:00,46.12,46.13,45.48,45.61,28800.0,37.7437,37.7518,37.2199,37.3263,28800.0
2014-07-23 10:00:00,45.64,45.64,45.4,45.49,40500.0,37.3508,37.3508,37.1544,37.2281,40500.0
2014-07-23 10:30:00,45.52,45.69,45.3,45.33,29900.0,37.2526,37.3917,37.0726,37.0971,29900.0
2014-07-23 11:00:00,45.35,45.48,45.27,45.31,40200.0,37.1135,37.2199,37.048,37.0808,40200.0
2014-07-23 11:30:00,45.32,45.42,45.22,45.4,4600.0,37.0889,37.1708,37.0071,37.1544,4600.0
2014-07-23 12:00:00,45.35,45.35,45.06,45.06,5300.0,37.1135,37.1135,36.8762,36.8762,5300.0
2014-07-23 12:30:00,45.05,45.08,44.88,44.96,30800.0,36.868,36.8925,36.7289,36.7943,30800.0
2014-07-23 13:00:00,44.93,45.03,44.89,44.97,10500.0,36.7698,36.8516,36.737,36.8025,10500.0
2014-07-23 13:30:00,45.05,45.2,45.03,45.18,9500.0,36.868,36.9907,36.8516,36.9744,9500.0
2014-07-23 14:00:00,45.18,45.18,44.99,45.0,4200.0,36.9744,36.9744,36.8189,36.8271,4200.0
2014-07-23 14:30:00,44.97,45.0,44.82,44.92,7700.0,36.8025,36.8271,36.6798,36.7616,7700.0
2014-07-23 15:00:00,44.9,44.91,44.7,44.71,16400.0,36.7452,36.7534,36.5816,36.5897,16400.0
2014-07-23 15:30:00,44.72,44.78,44.6,44.68,57200.0,36.5979,36.647,36.4997,36.5652,57200.0
2014-07-24 09:30:00,44.97,45.25,44.78,45.07,47400.0,36.8025,37.0317,36.647,36.8844,47400.0
2014-07-24 10:00:00,45.01,45.23,44.9,45.23,24000.0,36.8353,37.0153,36.7452,37.0153,24000.0
2014-07-24 10:30:00,45.23,45.23,44.98,45.02,5800.0,37.0153,37.0153,36.8107,36.8434,5800.0
2014-07-24 11:00:00,45.04,45.39,44.98,45.39,14900.0,36.8598,37.1462,36.8107,37.1462,14900.0
2014-07-24 11:30:00,45.37,45.42,45.22,45.31,9500.0,37.1299,37.1708,37.0071,37.0808,9500.0
2014-07-24 12:00:00,45.33,45.39,45.21,45.27,9300.0,37.0971,37.1462,36.9989,37.048,9300.0
2014-07-24 12:30:00,45.29,45.32,45.15,45.16,12900.0,37.0644,37.0889,36.9498,36.958,12900.0
2014-07-24 13:00:00,45.13,45.13,44.75,44.77,9000.0,36.9335,36.9335,36.6225,36.6388,9000.0
2014-07-24 13:30:00,44.78,45.04,44.7,45.04,15100.0,36.647,36.8598,36.5816,36.8598,15100.0
2014-07-24 14:00:00,45.01,45.05,44.9,45.05,16900.0,36.8353,36.868,36.7452,36.868,16900.0
2014-07-24 14:30:00,45.02,45.03,44.9,44.9,7200.0,36.8434,36.8516,36.7452,36.7452,7200.0
2014-07-24 15:00:00,44.82,44.86,44.72,44.76,12400.0,36.6798,36.7125,36.5979,36.6307,12400.0
2014-07-24 15:30:00,44.76,45.09,44.76,45.03,45200.0,36.6307,36.9007,36.6307,36.8516,45200.0
2014-07-25 09:30:00,44.81,44.87,44.5,44.69,50000.0,36.6716,36.7207,36.4179,36.5734,50000.0
2014-07-25 10:00:00,44.78,44.91,44.7,44.91,42600.0,36.647,36.7534,36.5816,36.7534,42600.0
2014-07-25 10:30:00,44.9,45.03,44.8,44.91,12300.0,36.7452,36.8516,36.6634,36.7534,12300.0
2014-07-25 11:00:00,44.82,44.86,44.68,44.79,9400.0,36.6798,36.7125,36.5652,36.6552,9400.0
2014-07-25 11:30:00,44.82,44.94,44.8,44.92,8600.0,36.6798,36.778,36.6634,36.7616,8600.0
2014-07-25 12:00:00,44.97,45.0,44.86,44.86,3400.0,36.8025,36.8271,36.7125,36.7125,3400.0
2014-07-25 12:30:00,44.86,45.0,44.85,44.98,5400.0,36.7125,36.8271,36.7043,36.8107,5400.0
2014-07-25 13:00:00,44.98,45.01,44.84,44.86,4800.0,36.8107,36.8353,36.6961,36.7125,4800.0
2014-07-25 13:30:00,44.9,45.01,44.8,44.92,12300.0,36.7452,36.8353,36.6634,36.7616,12300.0
2014-07-25 14:00:00,44.87,44.93,44.86,44.92,4500.0,36.7207,36.7698,36.7125,36.7616,4500.0
2014-07-25 14:30:00,44.96,44.96,44.87,44.87,7700.0,36.7943,36.7943,36.7207,36.7207,7700.0
2014-07-25 15:00:00,44.88,44.94,44.8,44.85,11500.0,36.7289,36.778,36.6634,36.7043,11500.0
2014-07-25 15:30:00,44.84,44.84,44.7,44.82,45500.0,36.6961,36.6961,36.5816,36.6798,45500.0
2014-07-28 09:30:00,44.93,44.98,44.41,44.48,33600.0,36.7698,36.8107,36.3442,36.4015,33600.0
2014-07-28 10:00:00,44.45,44.47,44.07,44.28,26700.0,36.377,36.3933,36.066,36.2378,26700.0
2014-07-28 10:30:00,44.27,44.27,44.05,44.18,21600.0,36.2297,36.2297,36.0496,36.156,21600.0
2014-07-28 11:00:00,44.19,44.44,44.17,44.44,21400.0,36.1642,36.3688,36.1478,36.3688,21400.0
2014-07-28 11:30:00,44.54,44.63,44.53,44.63,5600.0,36.4506,36.5243,36.4424,36.5243,5600.0
2014-07-28 12:00:00,44.66,44.72,44.58,44.63,8100.0,36.5488,36.5979,36.4833,36.5243,8100.0
2014-07-28 12:30:00,44.63,44.72,44.58,44.72,6900.0,36.5243,36.5979,36.4833,36.5979,6900.0
2014-07-28 13:00:00,44.62,44.87,44.58,44.8,16200.0,36.5161,36.7207,36.4833,36.6634,16200.0
2014-07-28 13:30:00,44.84,45.08,44.84,44.98,6200.0,36.6961,36.8925,36.6961,36.8107,6200.0
2014-07-28 14:00:00,44.98,45.01,44.93,44.95,5500.0,36.8107,36.8353,36.7698,36.7861,5500.0
2014-07-28 14:30:00,44.91,44.97,44.86,44.92,7400.0,36.7534,36.8025,36.7125,36.7616,7400.0
2014-07-28 15:00:00,44.92,44.98,44.85,44.87,13500.0,36.7616,36.8107,36.7043,36.7207,13500.0
2014-07-28 15:30:00,44.88,44.97,44.85,44.87,27000.0,36.7289,36.8025,36.7043,36.7207,27000.0
2014-07-29 09:30:00,45.08,45.7,44.9,45.61,21600.0,36.8925,37.3999,36.7452,37.3263,21600.0
2014-07-29 10:00:00,45.62,45.78,45.57,45.71,20200.0,37.3345,37.4654,37.2935,37.4081,20200.0
2014-07-29 10:30:00,45.66,45.73,45.51,45.53,10400.0,37.3672,37.4245,37.2444,37.2608,10400.0
2014-07-29 11:00:00,45.58,45.61,45.2,45.2,15500.0,37.3017,37.3263,36.9907,36.9907,15500.0
2014-07-29 11:30:00,45.14,45.21,45.03,45.18,6100.0,36.9416,36.9989,36.8516,36.9744,6100.0
2014-07-29 12:00:00,45.19,45.41,45.15,45.4,28100.0,36.9826,37.1626,36.9498,37.1544,28100.0
2014-07-29 12:30:00,45.42,45.6,45.42,45.49,13100.0,37.1708,37.3181,37.1708,37.2281,13100.0
2014-07-29 13:00:00,45.49,45.6,45.47,45.55,4300.0,37.2281,37.3181,37.2117,37.2772,4300.0
2014-07-29 13:30:00,45.59,45.64,45.55,45.57,6000.0,37.3099,37.3508,37.2772,37.2935,6000.0
2014-07-29 14:00:00,45.53,45.6,45.27,45.34,10500.0,37.2608,37.3181,37.048,37.1053,10500.0
2014-07-29 14:30:00,45.35,45.39,45.25,45.27,7900.0,37.1135,37.1462,37.0317,37.048,7900.0
2014-07-29 15:00:00,45.28,45.47,45.27,45.34,22900.0,37.0562,37.2117,37.048,37.1053,22900.0
2014-07-29 15:30:00,45.35,45.39,45.16,45.17,73600.0,37.1135,37.1462,36.958,36.9662,73600.0
2014-07-30 09:30:00,45.58,45.67,45.31,45.53,35400.0,37.3017,37.3754,37.0808,37.2608,35400.0
2014-07-30 10:00:00,45.42,45.56,45.34,45.55,10400.0,37.1708,37.2854,37.1053,37.2772,10400.0
2014-07-30 10:30:00,45.56,45.76,45.44,45.7,37200.0,37.2854,37.449,37.1872,37.3999,37200.0
2014-07-30 11:00:00,45.67,45.76,45.59,45.65,15300.0,37.3754,37.449,37.3099,37.359,15300.0
2014-07-30 11:30:00,45.63,45.73,45.4,45.43,14000.0,37.3426,37.4245,37.1544,37.179,14000.0
2014-07-30 12:00:00,45.44,45.59,45.38,45.57,16100.0,37.1872,37.3099,37.1381,37.2935,16100.0
2014-07-30 12:30:00,45.56,45.79,45.56,45.75,3800.0,37.2854,37.4736,37.2854,37.4409,3800.0
2014-07-30 13:00:00,45.72,45.82,45.7,45.74,6500.0,37.4163,37.4981,37.3999,37.4327,6500.0
2014-07-30 13:30:00,45.75,45.79,45.67,45.75,5500.0,37.4409,37.4736,37.3754,37.4409,5500.0
2014-07-30 14:00:00,45.69,45.92,45.69,45.85,14100.0,37.3917,37.58,37.3917,37.5227,14100.0
2014-07-30 14:30:00,45.8,45.84,45.73,45.73,9300.0,37.4818,37.5145,37.4245,37.4245,9300.0
2014-07-30 15:00:00,45.71,45.83,45.65,45.75,14200.0,37.4081,37.5063,37.359,37.4409,14200.0
2014-07-30 15:30:00,45.77,45.87,45.75,45.81,24700.0,37.4572,37.5391,37.4409,37.49,24700.0
2014-07-31 09:30:00,45.25,45.66,45.12,45.15,11300.0,37.0317,37.3672,36.9253,36.9498,11300.0
2014-07-31 10:00:00,45.14,45.19,45.0,45.09,19800.0,36.9416,36.9826,36.8271,36.9007,19800.0
2014-07-31 10:30:00,45.03,45.16,44.71,44.71,33100.0,36.8516,36.958,36.5897,36.5897,33100.0
2014-07-31 11:00:00,44.73,44.82,44.5,44.5,22800.0,36.6061,36.6798,36.4179,36.4179,22800.0
2014-07-31 11:30:00,44.5,44.63,44.38,44.38,18500.0,36.4179,36.5243,36.3197,36.3197,18500.0
2014-07-31 12:00:00,44.39,44.57,44.32,44.39,7200.0,36.3279,36.4752,36.2706,36.3279,7200.0
2014-07-31 12:30:00,44.38,44.5,44.34,44.5,7300.0,36.3197,36.4179,36.2869,36.4179,7300.0
2014-07-31 13:00:00,44.47,44.47,44.34,44.38,4800.0,36.3933,36.3933,36.2869,36.3197,4800.0
2014-07-31 13:30:00,44.39,44.54,44.37,44.53,10900.0,36.3279,36.4506,36.3115,36.4424,10900.0
2014-07-31 14:00:00,44.53,44.56,44.42,44.48,8700.0,36.4424,36.467,36.3524,36.4015,8700.0
2014-07-31 14:30:00,44.45,44.49,44.31,44.35,16700.0,36.377,36.4097,36.2624,36.2951,16700.0
2014-07-31 15:00:00,44.38,44.44,44.28,44.28,13000.0,36.3197,36.3688,36.2378,36.2378,13000.0
2014-07-31 15:30:00,44.35,44.42,44.07,44.09,85700.0,36.2951,36.3524,36.066,36.0823,85700.0
2014-08-01 09:30:00,44.15,44.59,44.15,44.27,20700.0,36.1314,36.4915,36.1314,36.2297,20700.0
2014-08-01 10:00:00,44.15,44.36,43.8,44.19,35700.0,36.1314,36.3033,35.845,36.1642,35700.0
2014-08-01 10:30:00,44.17,44.17,43.86,43.96,14200.0,36.1478,36.1478,35.8941,35.976,14200.0
2014-08-01 11:00:00,43.9,43.94,43.65,43.67,19700.0,35.9268,35.9596,35.7223,35.7386,19700.0
2014-08-01 11:30:00,43.69,43.76,43.43,43.57,22600.0,35.755,35.8123,35.5422,35.6568,22600.0
2014-08-01 12:00:00,43.62,43.77,43.43,43.69,22500.0,35.6977,35.8205,35.5422,35.755,22500.0
2014-08-01 12:30:00,43.69,43.8,43.59,43.74,9000.0,35.755,35.845,35.6732,35.7959,9000.0
2014-08-01 13:00:00,43.73,43.89,43.57,43.89,8300.0,35.7877,35.9187,35.6568,35.9187,8300.0
2014-08-01 13:30:00,43.89,43.89,43.7,43.78,11300.0,35.9187,35.9187,35.7632,35.8286,11300.0
2014-08-01 14:00:00,43.83,44.01,43.7,43.84,10800.0,35.8696,36.0169,35.7632,35.8777,10800.0
2014-08-01 14:30:00,43.85,43.97,43.79,43.96,8500.0,35.8859,35.9841,35.8368,35.976,8500.0
2014-08-01 15:00:00,43.92,44.07,43.87,43.97,24800.0,35.9432,36.066,35.9023,35.9841,24800.0
2014-08-01 15:30:00,43.98,44.07,43.92,44.0,48300.0,35.9923,36.066,35.9432,36.0087,48300.0
2014-08-04 09:30:00,44.27,44.49,44.08,44.22,11100.0,36.2297,36.4097,36.0742,36.1887,11100.0
2014-08-04 10:00:00,44.27,44.52,44.19,44.49,22900.0,36.2297,36.4342,36.1642,36.4097,22900.0
2014-08-04 10:30:00,44.51,44.56,44.07,44.11,16200.0,36.4261,36.467,36.066,36.0987,16200.0
2014-08-04 11:00:00,44.11,44.37,44.03,44.19,9400.0,36.0987,36.3115,36.0332,36.1642,9400.0
2014-08-04 11:30:00,44.2,44.53,44.2,44.49,9500.0,36.1724,36.4424,36.1724,36.4097,9500.0
2014-08-04 12:00:00,44.47,44.48,44.07,44.23,27600.0,36.3933,36.4015,36.066,36.1969,27600.0
2014-08-04 12:30:00,44.24,44.49,44.17,44.47,12000.0,36.2051,36.4097,36.1478,36.3933,12000.0
2014-08-04 13:00:00,44.48,44.48,44.15,44.31,6800.0,36.4015,36.4015,36.1314,36.2624,6800.0
2014-08-04 13:30:00,44.32,44.48,44.29,44.41,6400.0,36.2706,36.4015,36.246,36.3442,6400.0
2014-08-04 14:00:00,44.44,44.79,44.4,44.76,23700.0,36.3688,36.6552,36.336,36.6307,23700.0
2014-08-04 14:30:00,44.73,44.94,44.73,44.81,20700.0,36.6061,36.778,36.6061,36.6716,20700.0
2014-08-04 15:00:00,44.83,44.94,44.74,44.9,17000.0,36.6879,36.778,36.6143,36.7452,17000.0
2014-08-04 15:30:00,44.89,45.14,44.86,45.1,70900.0,36.737,36.9416,36.7125,36.9089,70900.0
2014-08-05 09:30:00,44.84,45.33,44.69,44.86,24900.0,36.6961,37.0971,36.5734,36.7125,24900.0
2014-08-05 10:00:00,44.86,45.41,44.86,45.4,12000.0,36.7125,37.1626,36.7125,37.1544,12000.0
2014-08-05 10:30:00,45.36,45.71,45.36,45.64,18700.0,37.1217,37.4081,37.1217,37.3508,18700.0
2014-08-05 11:00:00,45.64,45.78,45.47,45.47,21400.0,37.3508,37.4654,37.2117,37.2117,21400.0
2014-08-05 11:30:00,45.43,45.55,45.24,45.31,16500.0,37.179,37.2772,37.0235,37.0808,16500.0
2014-08-05 12:00:00,45.31,45.35,45.09,45.1,8300.0,37.0808,37.1135,36.9007,36.9089,8300.0
2014-08-05 12:30:00,45.11,45.17,45.03,45.17,11200.0,36.9171,36.9662,36.8516,36.9662,11200.0
2014-08-05 13:00:00,45.16,45.25,45.12,45.19,6900.0,36.958,37.0317,36.9253,36.9826,6900.0
2014-08-05 13:30:00,45.22,45.22,44.67,44.77,13900.0,37.0071,37.0071,36.557,36.6388,13900.0
2014-08-05 14:00:00,44.77,44.84,44.57,44.79,10300.0,36.6388,36.6961,36.4752,36.6552,10300.0
2014-08-05 14:30:00,44.84,45.01,44.78,44.92,31800.0,36.6961,36.8353,36.647,36.7616,31800.0
2014-08-05 15:00:00,44.9,44.91,44.7,44.81,13000.0,36.7452,36.7534,36.5816,36.6716,13000.0
2014-08-05 15:30:00,44.82,45.04,44.81,44.94,37400.0,36.6798,36.8598,36.6716,36.778,37400.0
2014-08-06 09:30:00,44.66,45.17,44.66,44.9,14100.0,36.5488,36.9662,36.5488,36.7452,14100.0
2014-08-06 10:00:00,44.85,45.0,44.67,44.8,23800.0,36.7043,36.8271,36.557,36.6634,23800.0
2014-08-06 10:30:00,44.9,44.9,44.58,44.74,19300.0,36.7452,36.7452,36.4833,36.6143,19300.0
2014-08-06 11:00:00,44.69,44.82,44.51,44.75,22700.0,36.5734,36.6798,36.4261,36.6225,22700.0
2014-08-06 11:30:00,44.74,44.83,44.71,44.77,7700.0,36.6143,36.6879,36.5897,36.6388,7700.0
2014-08-06 12:00:00,44.81,44.85,44.57,44.7,15300.0,36.6716,36.7043,36.4752,36.5816,15300.0
2014-08-06 12:30:00,44.74,44.8,44.63,44.73,8000.0,36.6143,36.6634,36.5243,36.6061,8000.0
2014-08-06 13:00:00,44.72,44.72,44.49,44.49,7500.0,36.5979,36.5979,36.4097,36.4097,7500.0
2014-08-06 13:30:00,44.44,44.52,44.41,44.47,7900.0,36.3688,36.4342,36.3442,36.3933,7900.0
2014-08-06 14:00:00,44.43,44.6,44.39,44.56,22300.0,36.3606,36.4997,36.3279,36.467,22300.0
2014-08-06 14:30:00,44.51,44.6,44.44,44.5,21000.0,36.4261,36.4997,36.3688,36.4179,21000.0
2014-08-06 15:00:00,44.5,44.51,44.29,44.31,28900.0,36.4179,36.4261,36.246,36.2624,28900.0
2014-08-06 15:30:00,44.3,44.51,44.21,44.41,108700.0,36.2542,36.4261,36.1805,36.3442,108700.0
2014-08-07 09:30:00,44.5,45.01,44.01,44.35,42500.0,36.4179,36.8353,36.0169,36.2951,42500.0
2014-08-07 10:00:00,44.49,44.84,44.41,44.75,16500.0,36.4097,36.6961,36.3442,36.6225,16500.0
2014-08-07 10:30:00,44.85,45.23,44.45,44.45,46800.0,36.7043,37.0153,36.377,36.377,46800.0
2014-08-07 11:00:00,44.42,44.43,43.83,43.92,22200.0,36.3524,36.3606,35.8696,35.9432,22200.0
2014-08-07 11:30:00,43.88,43.94,43.49,43.53,19200.0,35.9105,35.9596,35.5913,35.624,19200.0
2014-08-07 12:00:00,43.53,43.77,43.53,43.67,12500.0,35.624,35.8205,35.624,35.7386,12500.0
2014-08-07 12:30:00,43.73,43.76,43.61,43.65,9200.0,35.7877,35.8123,35.6895,35.7223,9200.0
2014-08-07 13:00:00,43.64,43.65,43.26,43.43,37800.0,35.7141,35.7223,35.4031,35.5422,37800.0
2014-08-07 13:30:00,43.5,43.55,43.28,43.49,11300.0,35.5995,35.6404,35.4195,35.5913,11300.0
2014-08-07 14:00:00,43.44,43.47,43.11,43.15,17900.0,35.5504,35.5749,35.2803,35.3131,17900.0
2014-08-07 14:30:00,43.14,43.23,43.01,43.15,24100.0,35.3049,35.3785,35.1985,35.3131,24100.0
2014-08-07 15:00:00,43.14,43.32,42.87,42.94,29500.0,35.3049,35.4522,35.0839,35.1412,29500.0
2014-08-07 15:30:00,42.98,43.18,42.86,42.99,74700.0,35.1739,35.3376,35.0757,35.1821,74700.0
2014-08-08 09:30:00,42.97,43.26,42.75,43.12,40500.0,35.1658,35.4031,34.9857,35.2885,40500.0
2014-08-08 10:00:00,43.12,43.47,43.1,43.27,18900.0,35.2885,35.5749,35.2721,35.4113,18900.0
2014-08-08 10:30:00,43.25,43.65,43.24,43.6,10500.0,35.3949,35.7223,35.3867,35.6813,10500.0
2014-08-08 11:00:00,43.58,43.74,43.36,43.36,9800.0,35.665,35.7959,35.4849,35.4849,9800.0
2014-08-08 11:30:00,43.39,43.42,43.21,43.21,6200.0,35.5095,35.534,35.3622,35.3622,6200.0
2014-08-08 12:00:00,43.27,43.27,43.1,43.1,8700.0,35.4113,35.4113,35.2721,35.2721,8700.0
2014-08-08 12:30:00,43.13,43.18,42.98,42.98,7300.0,35.2967,35.3376,35.1739,35.1739,7300.0
2014-08-08 13:00:00,42.99,43.22,42.99,43.19,16400.0,35.1821,35.3704,35.1821,35.3458,16400.0
2014-08-08 13:30:00,43.2,43.44,43.16,43.43,9200.0,35.354,35.5504,35.3212,35.5422,9200.0
2014-08-08 14:00:00,43.42,43.44,43.17,43.19,10500.0,35.534,35.5504,35.3294,35.3458,10500.0
2014-08-08 14:30:00,43.19,43.22,43.11,43.16,7900.0,35.3458,35.3704,35.2803,35.3212,7900.0
2014-08-08 15:00:00,43.16,43.3,43.15,43.24,7500.0,35.3212,35.4358,35.3131,35.3867,7500.0
2014-08-08 15:30:00,43.24,43.25,42.91,42.96,63700.0,35.3867,35.3949,35.1167,35.1576,63700.0
2014-08-11 09:30:00,43.36,43.6,43.01,43.1,36100.0,35.4849,35.6813,35.1985,35.2721,36100.0
2014-08-11 10:00:00,43.11,43.6,43.11,43.56,32500.0,35.2803,35.6813,35.2803,35.6486,32500.0
2014-08-11 10:30:00,43.51,43.68,43.5,43.61,15700.0,35.6077,35.7468,35.5995,35.6895,15700.0
2014-08-11 11:00:00,43.59,44.0,43.58,43.93,15500.0,35.6732,36.0087,35.665,35.9514,15500.0
2014-08-11 11:30:00,43.9,43.97,43.62,43.75,15400.0,35.9268,35.9841,35.6977,35.8041,15400.0
2014-08-11 12:00:00,43.76,43.9,43.71,43.9,6500.0,35.8123,35.9268,35.7714,35.9268,6500.0
2014-08-11 12:30:00,43.9,43.98,43.83,43.94,8400.0,35.9268,35.9923,35.8696,35.9596,8400.0
2014-08-11 13:00:00,43.93,43.98,43.82,43.82,6800.0,35.9514,35.9923,35.8614,35.8614,6800.0
2014-08-11 13:30:00,43.78,43.85,43.66,43.69,6400.0,35.8286,35.8859,35.7304,35.755,6400.0
2014-08-11 14:00:00,43.69,43.74,43.64,43.68,6500.0,35.755,35.7959,35.7141,35.7468,6500.0
2014-08-11 14:30:00,43.68,43.78,43.62,43.74,6500.0,35.7468,35.8286,35.6977,35.7959,6500.0
2014-08-11 15:00:00,43.76,43.79,43.61,43.61,10100.0,35.8123,35.8368,35.6895,35.6895,10100.0
2014-08-11 15:30:00,43.6,43.64,43.43,43.52,32900.0,35.6813,35.7141,35.5422,35.6159,32900.0
2014-08-12 09:30:00,43.24,43.36,42.62,42.66,35500.0,35.3867,35.4849,34.8793,34.9121,35500.0
2014-08-12 10:00:00,42.63,42.92,42.48,42.76,46400.0,34.8875,35.1248,34.7648,34.9939,46400.0
2014-08-12 10:30:00,42.71,42.71,42.21,42.22,19800.0,34.953,34.953,34.5438,34.552,19800.0
2014-08-12 11:00:00,42.21,42.21,42.02,42.12,31100.0,34.5438,34.5438,34.3883,34.4701,31100.0
2014-08-12 11:30:00,42.12,42.18,42.06,42.11,6200.0,34.4701,34.5192,34.421,34.462,6200.0
2014-08-12 12:00:00,42.08,42.18,42.03,42.13,10500.0,34.4374,34.5192,34.3965,34.4783,10500.0
2014-08-12 12:30:00,42.09,42.45,42.09,42.43,7200.0,34.4456,34.7402,34.4456,34.7238,7200.0
2014-08-12 13:00:00,42.42,42.45,42.31,42.37,18600.0,34.7156,34.7402,34.6256,34.6747,18600.0
2014-08-12 13:30:00,42.4,42.44,42.3,42.34,11800.0,34.6993,34.732,34.6174,34.6502,11800.0
2014-08-12 14:00:00,42.36,42.36,42.12,42.12,13100.0,34.6665,34.6665,34.4701,34.4701,13100.0
2014-08-12 14:30:00,42.11,42.27,42.04,42.17,18400.0,34.462,34.5929,34.4047,34.5111,18400.0
2014-08-12 15:00:00,42.15,42.32,42.12,42.28,18500.0,34.4947,34.6338,34.4701,34.6011,18500.0
2014-08-12 15:30:00,42.26,42.49,42.21,42.46,43500.0,34.5847,34.7729,34.5438,34.7484,43500.0
2014-08-13 09:30:00,42.52,42.8,42.02,42.16,41500.0,34.7975,35.0266,34.3883,34.5029,41500.0
2014-08-13 10:00:00,42.07,42.23,42.01,42.15,26700.0,34.4292,34.5602,34.3801,34.4947,26700.0
2014-08-13 10:30:00,42.16,42.38,42.12,42.29,31100.0,34.5029,34.6829,34.4701,34.6093,31100.0
2014-08-13 11:00:00,42.32,42.67,42.31,42.53,15700.0,34.6338,34.9202,34.6256,34.8057,15700.0
2014-08-13 11:30:00,42.56,42.8,42.55,42.76,18200.0,34.8302,35.0266,34.822,34.9939,18200.0
2014-08-13 12:00:00,42.75,42.77,42.5,42.52,30700.0,34.9857,35.0021,34.7811,34.7975,30700.0
2014-08-13 12:30:00,42.53,42.67,42.53,42.57,9200.0,34.8057,34.9202,34.8057,34.8384,9200.0
2014-08-13 13:00:00,42.54,42.65,42.54,42.55,9700.0,34.8139,34.9039,34.8139,34.822,9700.0
2014-08-13 13:30:00,42.58,42.68,42.54,42.57,11800.0,34.8466,34.9284,34.8139,34.8384,11800.0
2014-08-13 14:00:00,42.56,42.76,42.53,42.64,13400.0,34.8302,34.9939,34.8057,34.8957,13400.0
2014-08-13 14:30:00,42.69,42.77,42.64,42.77,18400.0,34.9366,35.0021,34.8957,35.0021,18400.0
2014-08-13 15:00:00,42.73,42.78,42.61,42.72,15600.0,34.9693,35.0103,34.8711,34.9612,15600.0
2014-08-13 15:30:00,42.7,42.82,42.66,42.8,51300.0,34.9448,35.043,34.9121,35.0266,51300.0
2014-08-14 09:30:00,42.87,42.99,42.75,42.88,12100.0,35.0839,35.1821,34.9857,35.0921,12100.0
2014-08-14 10:00:00,42.84,42.9,42.65,42.84,16100.0,35.0594,35.1085,34.9039,35.0594,16100.0
2014-08-14 10:30:00,42.87,42.9,42.82,42.86,4400.0,35.0839,35.1085,35.043,35.0757,4400.0
2014-08-14 11:00:00,42.78,42.79,42.53,42.53,6200.0,35.0103,35.0184,34.8057,34.8057,6200.0
2014-08-14 11:30:00,42.54,42.59,42.52,42.58,6200.0,34.8139,34.8548,34.7975,34.8466,6200.0
2014-08-14 12:00:00,42.6,42.69,42.56,42.67,8700.0,34.863,34.9366,34.8302,34.9202,8700.0
2014-08-14 12:30:00,42.68,42.85,42.68,42.81,3700.0,34.9284,35.0676,34.9284,35.0348,3700.0
2014-08-14 13:00:00,42.78,42.96,42.77,42.86,11500.0,35.0103,35.1576,35.0021,35.0757,11500.0
2014-08-14 13:30:00,42.87,42.89,42.56,42.56,6500.0,35.0839,35.1003,34.8302,34.8302,6500.0
2014-08-14 14:00:00,42.57,42.61,42.57,42.6,3200.0,34.8384,34.8711,34.8384,34.863,3200.0
2014-08-14 14:30:00,42.6,42.68,42.6,42.66,5100.0,34.863,34.9284,34.863,34.9121,5100.0
2014-08-14 15:00:00,42.6,42.85,42.59,42.76,22800.0,34.863,35.0676,34.8548,34.9939,22800.0
2014-08-14 15:30:00,42.77,42.89,42.75,42.88,73300.0,35.0021,35.1003,34.9857,35.0921,73300.0
2014-08-15 09:30:00,42.75,42.81,41.92,42.73,70100.0,34.9857,35.0348,34.3065,34.9693,70100.0
2014-08-15 10:00:00,42.77,43.25,42.77,43.23,23500.0,35.0021,35.3949,35.0021,35.3785,23500.0
2014-08-15 10:30:00,43.25,43.42,42.62,42.88,21700.0,35.3949,35.534,34.8793,35.0921,21700.0
2014-08-15 11:00:00,42.88,43.19,42.8,43.03,30900.0,35.0921,35.3458,35.0266,35.2149,30900.0
2014-08-15 11:30:00,43.03,43.03,42.38,42.5,41100.0,35.2149,35.2149,34.6829,34.7811,41100.0
2014-08-15 12:00:00,42.46,42.49,42.24,42.48,18200.0,34.7484,34.7729,34.5683,34.7648,18200.0
2014-08-15 12:30:00,42.49,42.59,42.23,42.24,18000.0,34.7729,34.8548,34.5602,34.5683,18000.0
2014-08-15 13:00:00,42.24,42.36,42.22,42.36,10200.0,34.5683,34.6665,34.552,34.6665,10200.0
2014-08-15 13:30:00,42.39,42.51,42.34,42.5,9100.0,34.6911,34.7893,34.6502,34.7811,9100.0
2014-08-15 14:00:00,42.53,42.53,42.4,42.52,6600.0,34.8057,34.8057,34.6993,34.7975,6600.0
2014-08-15 14:30:00,42.59,42.71,42.56,42.66,9100.0,34.8548,34.953,34.8302,34.9121,9100.0
2014-08-15 15:00:00,42.65,42.69,42.49,42.53,17200.0,34.9039,34.9366,34.7729,34.8057,17200.0
2014-08-15 15:30:00,42.52,42.58,42.44,42.48,36500.0,34.7975,34.8466,34.732,34.7648,36500.0
2014-08-18 09:30:00,42.95,43.4,42.81,43.14,39500.0,35.1494,35.5177,35.0348,35.3049,39500.0
2014-08-18 10:00:00,43.16,43.4,43.01,43.35,13900.0,35.3212,35.5177,35.1985,35.4767,13900.0
2014-08-18 10:30:00,43.39,43.67,43.35,43.56,12800.0,35.5095,35.7386,35.4767,35.6486,12800.0
2014-08-18 11:00:00,43.55,43.55,43.41,43.53,12900.0,35.6404,35.6404,35.5258,35.624,12900.0
2014-08-18 11:30:00,43.54,43.64,42.83,43.54,29100.0,35.6322,35.7141,35.0512,35.6322,29100.0
2014-08-18 12:00:00,43.55,43.68,43.49,43.5,12000.0,35.6404,35.7468,35.5913,35.5995,12000.0
2014-08-18 12:30:00,43.5,43.51,43.39,43.39,8900.0,35.5995,35.6077,35.5095,35.5095,8900.0
2014-08-18 13:00:00,43.39,43.47,43.39,43.4,7000.0,35.5095,35.5749,35.5095,35.5177,7000.0
2014-08-18 13:30:00,43.42,43.46,43.26,43.26,8700.0,35.534,35.5668,35.4031,35.4031,8700.0
2014-08-18 14:00:00,43.27,43.31,43.21,43.23,10400.0,35.4113,35.444,35.3622,35.3785,10400.0
2014-08-18 14:30:00,43.24,43.26,43.07,43.08,13600.0,35.3867,35.4031,35.2476,35.2558,13600.0
2014-08-18 15:00:00,43.09,43.09,42.91,42.91,18500.0,35.264,35.264,35.1167,35.1167,18500.0
2014-08-18 15:30:00,42.94,43.23,42.93,43.2,39300.0,35.1412,35.3785,35.133,35.354,39300.0
2014-08-19 09:30:00,43.3,43.68,43.3,43.68,11500.0,35.4358,35.7468,35.4358,35.7468,11500.0
2014-08-19 10:00:00,43.66,43.94,43.66,43.85,30200.0,35.7304,35.9596,35.7304,35.8859,30200.0
2014-08-19 10:30:00,43.81,43.86,43.69,43.71,10500.0,35.8532,35.8941,35.755,35.7714,10500.0
2014-08-19 11:00:00,43.71,43.71,43.54,43.64,14400.0,35.7714,35.7714,35.6322,35.7141,14400.0
2014-08-19 11:30:00,43.64,43.64,43.55,43.6,9900.0,35.7141,35.7141,35.6404,35.6813,9900.0
2014-08-19 12:00:00,43.61,43.61,43.51,43.58,4300.0,35.6895,35.6895,35.6077,35.665,4300.0
2014-08-19 12:30:00,43.59,43.59,43.44,43.44,4800.0,35.6732,35.6732,35.5504,35.5504,4800.0
2014-08-19 13:00:00,43.44,43.44,43.3,43.31,15200.0,35.5504,35.5504,35.4358,35.444,15200.0
2014-08-19 13:30:00,43.29,43.3,43.14,43.14,7300.0,35.4276,35.4358,35.3049,35.3049,7300.0
2014-08-19 14:00:00,43.13,43.32,43.13,43.3,13200.0,35.2967,35.4522,35.2967,35.4358,13200.0
2014-08-19 14:30:00,43.33,43.34,43.25,43.28,10200.0,35.4604,35.4686,35.3949,35.4195,10200.0
2014-08-19 15:00:00,43.28,43.31,43.24,43.25,20200.0,35.4195,35.444,35.3867,35.3949,20200.0
2014-08-19 15:30:00,43.23,43.29,43.17,43.18,50000.0,35.3785,35.4276,35.3294,35.3376,50000.0
2014-08-20 09:30:00,43.0,43.2,42.85,43.06,41300.0,35.1903,35.354,35.0676,35.2394,41300.0
2014-08-20 10:00:00,43.05,43.17,42.85,43.08,38800.0,35.2312,35.3294,35.0676,35.2558,38800.0
2014-08-20 10:30:00,43.06,43.29,42.98,43.2,39900.0,35.2394,35.4276,35.1739,35.354,39900.0
2014-08-20 11:00:00,43.26,43.73,43.26,43.63,49500.0,35.4031,35.7877,35.4031,35.7059,49500.0
2014-08-20 11:30:00,43.61,44.12,43.61,44.09,30900.0,35.6895,36.1069,35.6895,36.0823,30900.0
2014-08-20 12:00:00,44.07,44.07,43.89,43.96,17800.0,36.066,36.066,35.9187,35.976,17800.0
2014-08-20 12:30:00,43.96,44.12,43.95,43.95,13000.0,35.976,36.1069,35.9678,35.9678,13000.0
2014-08-20 13:00:00,43.96,44.24,43.96,44.14,22500.0,35.976,36.2051,35.976,36.1233,22500.0
2014-08-20 13:30:00,44.15,44.2,44.01,44.07,20900.0,36.1314,36.1724,36.0169,36.066,20900.0
2014-08-20 14:00:00,44.05,44.07,43.81,43.9,11100.0,36.0496,36.066,35.8532,35.9268,11100.0
2014-08-20 14:30:00,43.92,44.08,43.89,44.03,11100.0,35.9432,36.0742,35.9187,36.0332,11100.0
2014-08-20 15:00:00,44.03,44.08,43.99,44.02,15900.0,36.0332,36.0742,36.0005,36.0251,15900.0
2014-08-20 15:30:00,43.98,44.02,43.83,43.85,40000.0,35.9923,36.0251,35.8696,35.8859,40000.0
2014-08-21 09:30:00,44.23,44.25,43.5,43.65,30700.0,36.1969,36.2133,35.5995,35.7223,30700.0
2014-08-21 10:00:00,43.76,43.77,43.3,43.67,20800.0,35.8123,35.8205,35.4358,35.7386,20800.0
2014-08-21 10:30:00,43.68,43.92,43.68,43.85,10000.0,35.7468,35.9432,35.7468,35.8859,10000.0
2014-08-21 11:00:00,43.8,43.91,43.78,43.88,9600.0,35.845,35.935,35.8286,35.9105,9600.0
2014-08-21 11:30:00,43.89,44.06,43.89,44.0,14700.0,35.9187,36.0578,35.9187,36.0087,14700.0
2014-08-21 12:00:00,44.04,44.06,43.84,43.84,13500.0,36.0414,36.0578,35.8777,35.8777,13500.0
2014-08-21 12:30:00,43.85,44.06,43.81,44.06,7700.0,35.8859,36.0578,35.8532,36.0578,7700.0
2014-08-21 13:00:00,44.03,44.15,44.0,44.14,10500.0,36.0332,36.1314,36.0087,36.1233,10500.0
2014-08-21 13:30:00,44.13,44.17,44.11,44.14,9600.0,36.1151,36.1478,36.0987,36.1233,9600.0
2014-08-21 14:00:00,44.14,44.26,44.14,44.26,13000.0,36.1233,36.2215,36.1233,36.2215,13000.0
2014-08-21 14:30:00,44.27,44.37,44.26,44.33,7900.0,36.2297,36.3115,36.2215,36.2788,7900.0
2014-08-21 15:00:00,44.35,44.44,44.32,44.38,18200.0,36.2951,36.3688,36.2706,36.3197,18200.0
2014-08-21 15:30:00,44.38,44.39,44.09,44.12,52500.0,36.3197,36.3279,36.0823,36.1069,52500.0
2014-08-22 09:30:00,44.16,44.16,43.78,44.04,16900.0,36.1396,36.1396,35.8286,36.0414,16900.0
2014-08-22 10:00:00,44.04,44.26,43.81,43.91,26100.0,36.0414,36.2215,35.8532,35.935,26100.0
2014-08-22 10:30:00,43.91,43.99,43.72,43.72,13900.0,35.935,36.0005,35.7795,35.7795,13900.0
2014-08-22 11:00:00,43.72,44.0,43.62,43.98,11800.0,35.7795,36.0087,35.6977,35.9923,11800.0
2014-08-22 11:30:00,44.0,44.16,43.94,44.02,10400.0,36.0087,36.1396,35.9596,36.0251,10400.0
2014-08-22 12:00:00,44.05,44.12,43.99,44.07,17200.0,36.0496,36.1069,36.0005,36.066,17200.0
2014-08-22 12:30:00,44.05,44.08,43.88,43.91,33600.0,36.0496,36.0742,35.9105,35.935,33600.0
2014-08-22 13:00:00,43.92,43.94,43.71,43.77,31800.0,35.9432,35.9596,35.7714,35.8205,31800.0
2014-08-22 13:30:00,43.73,43.87,43.73,43.86,9000.0,35.7877,35.9023,35.7877,35.8941,9000.0
2014-08-22 14:00:00,43.87,43.95,43.86,43.92,11200.0,35.9023,35.9678,35.8941,35.9432,11200.0
2014-08-22 14:30:00,43.89,43.91,43.79,43.87,9500.0,35.9187,35.935,35.8368,35.9023,9500.0
2014-08-22 15:00:00,43.88,44.01,43.87,43.87,9900.0,35.9105,36.0169,35.9023,35.9023,9900.0
2014-08-22 15:30:00,43.9,43.96,43.73,43.74,32300.0,35.9268,35.976,35.7877,35.7959,32300.0
2014-08-25 09:30:00,44.02,44.02,43.53,43.98,34300.0,36.0251,36.0251,35.624,35.9923,34300.0
2014-08-25 10:00:00,44.04,44.18,44.0,44.18,16400.0,36.0414,36.156,36.0087,36.156,16400.0
2014-08-25 10:30:00,44.16,44.22,44.04,44.04,21700.0,36.1396,36.1887,36.0414,36.0414,21700.0
2014-08-25 11:00:00,44.02,44.09,43.79,43.87,14800.0,36.0251,36.0823,35.8368,35.9023,14800.0
2014-08-25 11:30:00,43.87,43.92,43.75,43.75,7000.0,35.9023,35.9432,35.8041,35.8041,7000.0
2014-08-25 12:00:00,43.75,43.78,43.49,43.5,13300.0,35.8041,35.8286,35.5913,35.5995,13300.0
2014-08-25 12:30:00,43.46,43.69,43.38,43.69,43500.0,35.5668,35.755,35.5013,35.755,43500.0
2014-08-25 13:00:00,43.65,43.71,43.5,43.71,5500.0,35.7223,35.7714,35.5995,35.7714,5500.0
2014-08-25 13:30:00,43.71,43.87,43.58,43.79,24300.0,35.7714,35.9023,35.665,35.8368,24300.0
2014-08-25 14:00:00,43.79,43.98,43.79,43.82,10600.0,35.8368,35.9923,35.8368,35.8614,10600.0
2014-08-25 14:30:00,43.82,43.87,43.73,43.86,8100.0,35.8614,35.9023,35.7877,35.8941,8100.0
2014-08-25 15:00:00,43.89,43.89,43.73,43.73,13600.0,35.9187,35.9187,35.7877,35.7877,13600.0
2014-08-25 15:30:00,43.73,43.8,43.54,43.58,27400.0,35.7877,35.845,35.6322,35.665,27400.0
2014-08-26 09:30:00,43.66,44.18,43.66,44.16,12200.0,35.7304,36.156,35.7304,36.1396,12200.0
2014-08-26 10:00:00,44.19,44.3,44.03,44.26,37200.0,36.1642,36.2542,36.0332,36.2215,37200.0
2014-08-26 10:30:00,44.27,44.33,44.23,44.26,14900.0,36.2297,36.2788,36.1969,36.2215,14900.0
2014-08-26 11:00:00,44.26,44.41,44.24,44.38,19200.0,36.2215,36.3442,36.2051,36.3197,19200.0
2014-08-26 11:30:00,44.42,44.44,44.27,44.27,13700.0,36.3524,36.3688,36.2297,36.2297,13700.0
2014-08-26 12:00:00,44.27,44.32,43.99,43.99,5700.0,36.2297,36.2706,36.0005,36.0005,5700.0
2014-08-26 12:30:00,44.02,44.23,43.99,44.21,9700.0,36.0251,36.1969,36.0005,36.1805,9700.0
2014-08-26 13:00:00,44.2,44.21,44.06,44.06,7600.0,36.1724,36.1805,36.0578,36.0578,7600.0
2014-08-26 13:30:00,44.08,44.2,44.07,44.19,9300.0,36.0742,36.1724,36.066,36.1642,9300.0
2014-08-26 14:00:00,44.23,44.29,44.18,44.18,11700.0,36.1969,36.246,36.156,36.156,11700.0
2014-08-26 14:30:00,44.17,44.17,44.09,44.09,11700.0,36.1478,36.1478,36.0823,36.0823,11700.0
2014-08-26 15:00:00,44.1,44.11,43.96,43.96,17200.0,36.0905,36.0987,35.976,35.976,17200.0
2014-08-26 15:30:00,43.97,44.02,43.9,43.98,33800.0,35.9841,36.0251,35.9268,35.9923,33800.0
2014-08-27 09:30:00,44.07,44.29,44.07,44.24,42400.0,36.066,36.246,36.066,36.2051,42400.0
2014-08-27 10:00:00,44.26,44.79,44.24,44.32,90000.0,36.2215,36.6552,36.2051,36.2706,90000.0
2014-08-27 10:30:00,44.32,44.32,44.08,44.08,10600.0,36.2706,36.2706,36.0742,36.0742,10600.0
2014-08-27 11:00:00,44.1,44.13,44.0,44.01,10600.0,36.0905,36.1151,36.0087,36.0169,10600.0
2014-08-27 11:30:00,43.99,44.11,43.93,44.11,4600.0,36.0005,36.0987,35.9514,36.0987,4600.0
2014-08-27 12:00:00,44.11,44.23,44.1,44.17,6800.0,36.0987,36.1969,36.0905,36.1478,6800.0
2014-08-27 12:30:00,44.16,44.16,43.94,43.97,9700.0,36.1396,36.1396,35.9596,35.9841,9700.0
2014-08-27 13:00:00,43.99,43.99,43.91,43.93,7000.0,36.0005,36.0005,35.935,35.9514,7000.0
2014-08-27 13:30:00,43.95,43.95,43.86,43.88,10600.0,35.9678,35.9678,35.8941,35.9105,10600.0
2014-08-27 14:00:00,43.89,43.91,43.84,43.85,7300.0,35.9187,35.935,35.8777,35.8859,7300.0
2014-08-27 14:30:00,43.86,43.89,43.83,43.83,7000.0,35.8941,35.9187,35.8696,35.8696,7000.0
2014-08-27 15:00:00,43.82,43.82,43.76,43.77,16300.0,35.8614,35.8614,35.8123,35.8205,16300.0
2014-08-27 15:30:00,43.78,43.78,43.65,43.69,56500.0,35.8286,35.8286,35.7223,35.755,56500.0
2014-08-28 09:30:00,42.67,43.65,42.67,43.65,22600.0,34.9202,35.7223,34.9202,35.7223,22600.0
2014-08-28 10:00:00,43.68,43.8,43.67,43.73,9600.0,35.7468,35.845,35.7386,35.7877,9600.0
2014-08-28 10:30:00,43.72,43.81,43.65,43.81,9300.0,35.7795,35.8532,35.7223,35.8532,9300.0
2014-08-28 11:00:00,43.83,44.06,43.82,44.06,31000.0,35.8696,36.0578,35.8614,36.0578,31000.0
2014-08-28 11:30:00,44.0,44.32,44.0,44.3,44400.0,36.0087,36.2706,36.0087,36.2542,44400.0
2014-08-28 12:00:00,44.3,44.36,44.05,44.09,16400.0,36.2542,36.3033,36.0496,36.0823,16400.0
2014-08-28 12:30:00,44.1,44.11,44.02,44.07,9300.0,36.0905,36.0987,36.0251,36.066,9300.0
2014-08-28 13:00:00,44.05,44.05,43.99,44.02,5200.0,36.0496,36.0496,36.0005,36.0251,5200.0
2014-08-28 13:30:00,44.04,44.07,44.0,44.06,4900.0,36.0414,36.066,36.0087,36.0578,4900.0
2014-08-28 14:00:00,44.06,44.07,43.97,43.99,10400.0,36.0578,36.066,35.9841,36.0005,10400.0
2014-08-28 14:30:00,44.01,44.01,43.94,43.94,9000.0,36.0169,36.0169,35.9596,35.9596,9000.0
2014-08-28 15:00:00,43.96,44.1,43.89,44.08,22000.0,35.976,36.0905,35.9187,36.0742,22000.0
2014-08-28 15:30:00,44.08,44.08,43.87,43.93,29500.0,36.0742,36.0742,35.9023,35.9514,29500.0
2014-08-29 09:30:00,44.11,44.3,43.98,44.05,19000.0,36.0987,36.2542,35.9923,36.0496,19000.0
2014-08-29 10:00:00,44.03,44.1,43.93,44.03,30900.0,36.0332,36.0905,35.9514,36.0332,30900.0
2014-08-29 10:30:00,44.03,44.24,44.03,44.24,14900.0,36.0332,36.2051,36.0332,36.2051,14900.0
2014-08-29 11:00:00,44.36,44.39,44.22,44.27,21200.0,36.3033,36.3279,36.1887,36.2297,21200.0
2014-08-29 11:30:00,44.27,44.3,44.18,44.2,12400.0,36.2297,36.2542,36.156,36.1724,12400.0
2014-08-29 12:00:00,44.18,44.18,44.1,44.1,3900.0,36.156,36.156,36.0905,36.0905,3900.0
2014-08-29 12:30:00,44.06,44.09,44.04,44.06,4600.0,36.0578,36.0823,36.0414,36.0578,4600.0
2014-08-29 13:00:00,44.04,44.07,44.04,44.06,4000.0,36.0414,36.066,36.0414,36.0578,4000.0
2014-08-29 13:30:00,44.07,44.26,44.06,44.26,4900.0,36.066,36.2215,36.0578,36.2215,4900.0
2014-08-29 14:00:00,44.28,44.37,44.28,44.36,14600.0,36.2378,36.3115,36.2378,36.3033,14600.0
2014-08-29 14:30:00,44.36,44.36,44.32,44.35,10900.0,36.3033,36.3033,36.2706,36.2951,10900.0
2014-08-29 15:00:00,44.36,44.39,44.31,44.37,14500.0,36.3033,36.3279,36.2624,36.3115,14500.0
2014-08-29 15:30:00,44.35,44.43,44.34,44.37,16400.0,36.2951,36.3606,36.2869,36.3115,16400.0
2014-09-02 09:30:00,44.39,44.73,44.28,44.52,43000.0,36.3279,36.6061,36.2378,36.4342,43000.0
2014-09-02 10:00:00,44.53,44.59,44.08,44.24,62100.0,36.4424,36.4915,36.0742,36.2051,62100.0
2014-09-02 10:30:00,44.18,44.46,44.18,44.38,10600.0,36.156,36.3851,36.156,36.3197,10600.0
2014-09-02 11:00:00,44.38,44.44,43.92,44.0,17100.0,36.3197,36.3688,35.9432,36.0087,17100.0
2014-09-02 11:30:00,44.04,44.12,43.77,44.12,27700.0,36.0414,36.1069,35.8205,36.1069,27700.0
2014-09-02 12:00:00,44.06,44.42,44.04,44.42,15600.0,36.0578,36.3524,36.0414,36.3524,15600.0
2014-09-02 12:30:00,44.38,44.38,44.14,44.19,27000.0,36.3197,36.3197,36.1233,36.1642,27000.0
2014-09-02 13:00:00,44.16,44.29,44.12,44.19,11300.0,36.1396,36.246,36.1069,36.1642,11300.0
2014-09-02 13:30:00,44.19,44.29,44.19,44.29,8700.0,36.1642,36.246,36.1642,36.246,8700.0
2014-09-02 14:00:00,44.28,44.48,44.28,44.43,9800.0,36.2378,36.4015,36.2378,36.3606,9800.0
2014-09-02 14:30:00,44.44,44.5,44.34,44.44,21900.0,36.3688,36.4179,36.2869,36.3688,21900.0
2014-09-02 15:00:00,44.44,44.45,44.14,44.25,22400.0,36.3688,36.377,36.1233,36.2133,22400.0
2014-09-02 15:30:00,44.26,44.42,44.18,44.26,48300.0,36.2215,36.3524,36.156,36.2215,48300.0
2014-09-03 09:30:00,44.33,44.57,44.28,44.44,18800.0,36.2788,36.4752,36.2378,36.3688,18800.0
2014-09-03 10:00:00,44.44,44.47,44.26,44.33,34500.0,36.3688,36.3933,36.2215,36.2788,34500.0
2014-09-03 10:30:00,44.34,44.55,44.28,44.3,12200.0,36.2869,36.4588,36.2378,36.2542,12200.0
2014-09-03 11:00:00,44.3,44.4,44.27,44.27,6300.0,36.2542,36.336,36.2297,36.2297,6300.0
2014-09-03 11:30:00,44.24,44.35,44.17,44.18,8000.0,36.2051,36.2951,36.1478,36.156,8000.0
2014-09-03 12:00:00,44.14,44.47,44.13,44.42,37500.0,36.1233,36.3933,36.1151,36.3524,37500.0
2014-09-03 12:30:00,44.38,44.48,44.36,44.45,7400.0,36.3197,36.4015,36.3033,36.377,7400.0
2014-09-03 13:00:00,44.45,44.47,44.39,44.41,6000.0,36.377,36.3933,36.3279,36.3442,6000.0
2014-09-03 13:30:00,44.42,44.42,44.22,44.22,5800.0,36.3524,36.3524,36.1887,36.1887,5800.0
2014-09-03 14:00:00,44.21,44.22,44.08,44.11,8500.0,36.1805,36.1887,36.0742,36.0987,8500.0
2014-09-03 14:30:00,44.17,44.24,44.08,44.13,14600.0,36.1478,36.2051,36.0742,36.1151,14600.0
2014-09-03 15:00:00,44.11,44.32,44.06,44.28,21600.0,36.0987,36.2706,36.0578,36.2378,21600.0
2014-09-03 15:30:00,44.29,44.3,44.13,44.21,41400.0,36.246,36.2542,36.1151,36.1805,41400.0
2014-09-04 09:30:00,44.36,44.57,44.08,44.5,46500.0,36.3033,36.4752,36.0742,36.4179,46500.0
2014-09-04 10:00:00,44.5,45.0,44.47,44.8,23900.0,36.4179,36.8271,36.3933,36.6634,23900.0
2014-09-04 10:30:00,44.82,44.92,44.22,44.33,19000.0,36.6798,36.7616,36.1887,36.2788,19000.0
2014-09-04 11:00:00,44.34,44.63,44.31,44.51,33400.0,36.2869,36.5243,36.2624,36.4261,33400.0
2014-09-04 11:30:00,44.43,44.68,44.43,44.67,6500.0,36.3606,36.5652,36.3606,36.557,6500.0
2014-09-04 12:00:00,44.66,44.66,44.46,44.46,8900.0,36.5488,36.5488,36.3851,36.3851,8900.0
2014-09-04 12:30:00,44.48,44.5,44.4,44.5,3200.0,36.4015,36.4179,36.336,36.4179,3200.0
2014-09-04 13:00:00,44.5,44.52,44.46,44.48,4700.0,36.4179,36.4342,36.3851,36.4015,4700.0
2014-09-04 13:30:00,44.48,44.48,44.39,44.44,9900.0,36.4015,36.4015,36.3279,36.3688,9900.0
2014-09-04 14:00:00,44.43,44.43,44.24,44.24,9100.0,36.3606,36.3606,36.2051,36.2051,9100.0
2014-09-04 14:30:00,44.3,44.3,43.85,43.92,20200.0,36.2542,36.2542,35.8859,35.9432,20200.0
2014-09-04 15:00:00,43.92,43.94,43.75,43.85,22700.0,35.9432,35.9596,35.8041,35.8859,22700.0
2014-09-04 15:30:00,43.81,43.81,43.63,43.75,41300.0,35.8532,35.8532,35.7059,35.8041,41300.0
2014-09-05 09:30:00,43.75,44.23,43.44,44.02,24500.0,35.8041,36.1969,35.5504,36.0251,24500.0
2014-09-05 10:00:00,44.02,44.03,43.63,43.7,11600.0,36.0251,36.0332,35.7059,35.7632,11600.0
2014-09-05 10:30:00,43.63,43.68,43.28,43.37,32200.0,35.7059,35.7468,35.4195,35.4931,32200.0
2014-09-05 11:00:00,43.37,43.79,43.36,43.74,12000.0,35.4931,35.8368,35.4849,35.7959,12000.0
2014-09-05 11:30:00,43.77,43.92,43.67,43.9,6400.0,35.8205,35.9432,35.7386,35.9268,6400.0
2014-09-05 12:00:00,43.96,44.07,43.93,44.03,6300.0,35.976,36.066,35.9514,36.0332,6300.0
2014-09-05 12:30:00,44.04,44.11,43.85,43.87,8300.0,36.0414,36.0987,35.8859,35.9023,8300.0
2014-09-05 13:00:00,43.89,43.93,43.83,43.93,3900.0,35.9187,35.9514,35.8696,35.9514,3900.0
2014-09-05 13:30:00,43.94,43.94,43.79,43.81,6700.0,35.9596,35.9596,35.8368,35.8532,6700.0
2014-09-05 14:00:00,43.81,44.06,43.72,44.03,56000.0,35.8532,36.0578,35.7795,36.0332,56000.0
2014-09-05 14:30:00,44.07,44.12,43.97,44.1,12800.0,36.066,36.1069,35.9841,36.0905,12800.0
2014-09-05 15:00:00,44.13,44.3,44.1,44.22,13700.0,36.1151,36.2542,36.0905,36.1887,13700.0
2014-09-05 15:30:00,44.2,44.3,44.2,44.26,25800.0,36.1724,36.2542,36.1724,36.2215,25800.0
2014-09-08 09:30:00,44.23,44.83,44.23,44.58,36000.0,36.1969,36.6879,36.1969,36.4833,36000.0
2014-09-08 10:00:00,44.63,44.63,44.2,44.2,16500.0,36.5243,36.5243,36.1724,36.1724,16500.0
2014-09-08 10:30:00,44.2,44.2,43.9,44.13,17700.0,36.1724,36.1724,35.9268,36.1151,17700.0
2014-09-08 11:00:00,44.13,44.36,44.13,44.18,39300.0,36.1151,36.3033,36.1151,36.156,39300.0
2014-09-08 11:30:00,44.17,44.17,43.84,43.92,8400.0,36.1478,36.1478,35.8777,35.9432,8400.0
2014-09-08 12:00:00,43.91,43.92,43.85,43.88,9300.0,35.935,35.9432,35.8859,35.9105,9300.0
2014-09-08 12:30:00,43.9,44.08,43.9,44.08,7200.0,35.9268,36.0742,35.9268,36.0742,7200.0
2014-09-08 13:00:00,44.11,44.14,43.92,43.97,6100.0,36.0987,36.1233,35.9432,35.9841,6100.0
2014-09-08 13:30:00,43.98,43.99,43.86,43.99,7800.0,35.9923,36.0005,35.8941,36.0005,7800.0
2014-09-08 14:00:00,43.99,44.24,43.98,44.13,9700.0,36.0005,36.2051,35.9923,36.1151,9700.0
2014-09-08 14:30:00,44.11,44.24,44.11,44.14,9700.0,36.0987,36.2051,36.0987,36.1233,9700.0
2014-09-08 15:00:00,44.15,44.25,44.09,44.23,10200.0,36.1314,36.2133,36.0823,36.1969,10200.0
2014-09-08 15:30:00,44.21,44.26,43.89,44.01,63100.0,36.1805,36.2215,35.9187,36.0169,63100.0
2014-09-09 09:30:00,44.07,44.08,43.69,43.95,43600.0,36.066,36.0742,35.755,35.9678,43600.0
2014-09-09 10:00:00,43.93,43.96,43.47,43.56,22700.0,35.9514,35.976,35.5749,35.6486,22700.0
2014-09-09 10:30:00,43.56,43.6,43.18,43.23,21600.0,35.6486,35.6813,35.3376,35.3785,21600.0
2014-09-09 11:00:00,43.21,43.45,43.19,43.32,51200.0,35.3622,35.5586,35.3458,35.4522,51200.0
2014-09-09 11:30:00,43.38,43.6,43.28,43.6,22300.0,35.5013,35.6813,35.4195,35.6813,22300.0
2014-09-09 12:00:00,43.62,43.92,43.55,43.67,33200.0,35.6977,35.9432,35.6404,35.7386,33200.0
2014-09-09 12:30:00,43.67,43.67,43.41,43.41,9100.0,35.7386,35.7386,35.5258,35.5258,9100.0
2014-09-09 13:00:00,43.41,43.44,43.24,43.27,13700.0,35.5258,35.5504,35.3867,35.4113,13700.0
2014-09-09 13:30:00,43.29,43.48,43.29,43.46,9700.0,35.4276,35.5831,35.4276,35.5668,9700.0
2014-09-09 14:00:00,43.46,43.46,42.98,43.02,18400.0,35.5668,35.5668,35.1739,35.2067,18400.0
2014-09-09 14:30:00,43.01,43.13,42.98,43.07,20700.0,35.1985,35.2967,35.1739,35.2476,20700.0
2014-09-09 15:00:00,43.06,43.06,42.67,42.71,31900.0,35.2394,35.2394,34.9202,34.953,31900.0
2014-09-09 15:30:00,42.73,42.84,42.33,42.41,125500.0,34.9693,35.0594,34.642,34.7075,125500.0
2014-09-10 09:30:00,42.54,43.24,42.54,42.79,26800.0,34.8139,35.3867,34.8139,35.0184,26800.0
2014-09-10 10:00:00,42.82,43.15,42.69,43.1,65800.0,35.043,35.3131,34.9366,35.2721,65800.0
2014-09-10 10:30:00,43.1,43.14,42.75,42.75,9600.0,35.2721,35.3049,34.9857,34.9857,9600.0
2014-09-10 11:00:00,42.78,42.8,42.56,42.72,30900.0,35.0103,35.0266,34.8302,34.9612,30900.0
2014-09-10 11:30:00,42.77,43.1,42.77,43.1,7800.0,35.0021,35.2721,35.0021,35.2721,7800.0
2014-09-10 12:00:00,43.06,43.26,43.05,43.14,10800.0,35.2394,35.4031,35.2312,35.3049,10800.0
2014-09-10 12:30:00,43.16,43.19,42.98,43.08,23800.0,35.3212,35.3458,35.1739,35.2558,23800.0
2014-09-10 13:00:00,43.13,43.44,43.13,43.4,9500.0,35.2967,35.5504,35.2967,35.5177,9500.0
2014-09-10 13:30:00,43.43,43.43,43.25,43.41,19700.0,35.5422,35.5422,35.3949,35.5258,19700.0
2014-09-10 14:00:00,43.4,43.4,43.24,43.24,38000.0,35.5177,35.5177,35.3867,35.3867,38000.0
2014-09-10 14:30:00,43.25,43.25,43.01,43.03,20800.0,35.3949,35.3949,35.1985,35.2149,20800.0
2014-09-10 15:00:00,43.02,43.09,42.85,42.9,18600.0,35.2067,35.264,35.0676,35.1085,18600.0
2014-09-10 15:30:00,42.86,43.14,42.84,43.13,42300.0,35.0757,35.3049,35.0594,35.2967,42300.0
2014-09-11 09:30:00,42.86,43.53,42.65,43.42,22100.0,35.0757,35.624,34.9039,35.534,22100.0
2014-09-11 10:00:00,43.47,43.5,43.22,43.36,31900.0,35.5749,35.5995,35.3704,35.4849,31900.0
2014-09-11 10:30:00,43.35,43.35,43.07,43.21,30100.0,35.4767,35.4767,35.2476,35.3622,30100.0
2014-09-11 11:00:00,43.21,43.46,43.21,43.46,11900.0,35.3622,35.5668,35.3622,35.5668,11900.0
2014-09-11 11:30:00,43.44,43.51,43.44,43.47,5100.0,35.5504,35.6077,35.5504,35.5749,5100.0
2014-09-11 12:00:00,43.49,43.59,43.42,43.59,6800.0,35.5913,35.6732,35.534,35.6732,6800.0
2014-09-11 12:30:00,43.6,43.6,43.36,43.37,10100.0,35.6813,35.6813,35.4849,35.4931,10100.0
2014-09-11 13:00:00,43.36,43.46,43.1,43.13,13200.0,35.4849,35.5668,35.2721,35.2967,13200.0
2014-09-11 13:30:00,43.17,43.23,43.12,43.18,8500.0,35.3294,35.3785,35.2885,35.3376,8500.0
2014-09-11 14:00:00,43.19,43.5,43.17,43.48,8600.0,35.3458,35.5995,35.3294,35.5831,8600.0
2014-09-11 14:30:00,43.55,43.64,43.54,43.61,10000.0,35.6404,35.7141,35.6322,35.6895,10000.0
2014-09-11 15:00:00,43.61,43.69,43.49,43.62,13500.0,35.6895,35.755,35.5913,35.6977,13500.0
2014-09-11 15:30:00,43.62,43.63,43.4,43.5,47200.0,35.6977,35.7059,35.5177,35.5995,47200.0
2014-09-12 09:30:00,43.24,43.66,42.78,42.79,37300.0,35.3867,35.7304,35.0103,35.0184,37300.0
2014-09-12 10:00:00,42.79,43.01,42.63,42.64,27900.0,35.0184,35.1985,34.8875,34.8957,27900.0
2014-09-12 10:30:00,42.65,42.7,42.43,42.57,21400.0,34.9039,34.9448,34.7238,34.8384,21400.0
2014-09-12 11:00:00,42.57,42.64,42.43,42.55,21600.0,34.8384,34.8957,34.7238,34.822,21600.0
2014-09-12 11:30:00,42.52,42.62,42.39,42.51,14400.0,34.7975,34.8793,34.6911,34.7893,14400.0
2014-09-12 12:00:00,42.5,42.67,42.44,42.49,22300.0,34.7811,34.9202,34.732,34.7729,22300.0
2014-09-12 12:30:00,42.52,42.54,42.35,42.46,13500.0,34.7975,34.8139,34.6584,34.7484,13500.0
2014-09-12 13:00:00,42.46,42.46,42.27,42.36,9400.0,34.7484,34.7484,34.5929,34.6665,9400.0
2014-09-12 13:30:00,42.33,42.36,42.25,42.33,6900.0,34.642,34.6665,34.5765,34.642,6900.0
2014-09-12 14:00:00,42.34,42.58,42.27,42.53,13700.0,34.6502,34.8466,34.5929,34.8057,13700.0
2014-09-12 14:30:00,42.51,42.59,42.43,42.5,8900.0,34.7893,34.8548,34.7238,34.7811,8900.0
2014-09-12 15:00:00,42.48,42.48,42.35,42.35,12900.0,34.7648,34.7648,34.6584,34.6584,12900.0
2014-09-12 15:30:00,42.37,42.37,42.08,42.11,61300.0,34.6747,34.6747,34.4374,34.462,61300.0
2014-09-15 09:30:00,42.04,42.58,42.04,42.42,26600.0,34.4047,34.8466,34.4047,34.7156,26600.0
2014-09-15 10:00:00,42.42,42.58,42.33,42.52,40900.0,34.7156,34.8466,34.642,34.7975,40900.0
2014-09-15 10:30:00,42.53,42.7,42.34,42.59,15800.0,34.8057,34.9448,34.6502,34.8548,15800.0
2014-09-15 11:00:00,42.55,42.55,42.11,42.21,11000.0,34.822,34.822,34.462,34.5438,11000.0
2014-09-15 11:30:00,42.21,42.58,42.19,42.46,19300.0,34.5438,34.8466,34.5274,34.7484,19300.0
2014-09-15 12:00:00,42.46,42.54,42.37,42.48,14600.0,34.7484,34.8139,34.6747,34.7648,14600.0
2014-09-15 12:30:00,42.51,42.56,42.41,42.53,5400.0,34.7893,34.8302,34.7075,34.8057,5400.0
2014-09-15 13:00:00,42.57,42.67,42.43,42.43,9500.0,34.8384,34.9202,34.7238,34.7238,9500.0
2014-09-15 13:30:00,42.45,42.54,42.35,42.35,7100.0,34.7402,34.8139,34.6584,34.6584,7100.0
2014-09-15 14:00:00,42.33,42.63,42.27,42.63,15200.0,34.642,34.8875,34.5929,34.8875,15200.0
2014-09-15 14:30:00,42.67,42.73,42.47,42.5,9900.0,34.9202,34.9693,34.7566,34.7811,9900.0
2014-09-15 15:00:00,42.52,42.66,42.49,42.65,10000.0,34.7975,34.9121,34.7729,34.9039,10000.0
2014-09-15 15:30:00,42.61,42.61,42.25,42.32,38900.0,34.8711,34.8711,34.5765,34.6338,38900.0
2014-09-16 09:30:00,42.38,42.98,42.36,42.68,33900.0,34.6829,35.1739,34.6665,34.9284,33900.0
2014-09-16 10:00:00,42.63,42.72,42.17,42.17,46600.0,34.8875,34.9612,34.5111,34.5111,46600.0
2014-09-16 10:30:00,42.19,42.31,42.0,42.07,26800.0,34.5274,34.6256,34.3719,34.4292,26800.0
2014-09-16 11:00:00,42.02,42.02,41.1,41.57,118400.0,34.3883,34.3883,33.6354,34.02,118400.0
2014-09-16 11:30:00,41.59,41.92,41.58,41.72,27800.0,34.0364,34.3065,34.0282,34.1428,27800.0
2014-09-16 12:00:00,41.72,41.83,41.37,41.83,33900.0,34.1428,34.2328,33.8564,34.2328,33900.0
2014-09-16 12:30:00,41.89,42.1,41.89,41.96,14600.0,34.2819,34.4538,34.2819,34.3392,14600.0
2014-09-16 13:00:00,41.97,42.25,41.97,42.12,10400.0,34.3474,34.5765,34.3474,34.4701,10400.0
2014-09-16 13:30:00,42.15,42.42,42.14,42.35,13100.0,34.4947,34.7156,34.4865,34.6584,13100.0
2014-09-16 14:00:00,42.35,42.44,42.3,42.36,10100.0,34.6584,34.732,34.6174,34.6665,10100.0
2014-09-16 14:30:00,42.38,42.46,42.25,42.27,10300.0,34.6829,34.7484,34.5765,34.5929,10300.0
2014-09-16 15:00:00,42.3,42.32,42.14,42.14,15500.0,34.6174,34.6338,34.4865,34.4865,15500.0
2014-09-16 15:30:00,42.17,42.29,42.01,42.11,68400.0,34.5111,34.6093,34.3801,34.462,68400.0
2014-09-17 09:30:00,42.03,42.44,42.03,42.22,15500.0,34.3965,34.732,34.3965,34.552,15500.0
2014-09-17 10:00:00,42.19,42.24,42.1,42.14,10400.0,34.5274,34.5683,34.4538,34.4865,10400.0
2014-09-17 10:30:00,42.14,42.16,42.0,42.05,58600.0,34.4865,34.5029,34.3719,34.4128,58600.0
2014-09-17 11:00:00,42.08,42.11,42.02,42.05,18600.0,34.4374,34.462,34.3883,34.4128,18600.0
2014-09-17 11:30:00,42.07,42.08,41.95,41.99,59200.0,34.4292,34.4374,34.331,34.3637,59200.0
2014-09-17 12:00:00,42.03,42.17,41.85,41.85,22300.0,34.3965,34.5111,34.2492,34.2492,22300.0
2014-09-17 12:30:00,41.84,42.0,41.8,41.82,16800.0,34.241,34.3719,34.2083,34.2246,16800.0
2014-09-17 13:00:00,41.8,41.8,41.51,41.55,24100.0,34.2083,34.2083,33.9709,34.0037,24100.0
2014-09-17 13:30:00,41.56,41.59,41.47,41.48,34400.0,34.0118,34.0364,33.9382,33.9464,34400.0
2014-09-17 14:00:00,41.49,41.8,41.25,41.73,35400.0,33.9546,34.2083,33.7581,34.151,35400.0
2014-09-17 14:30:00,41.78,41.79,41.47,41.53,22400.0,34.1919,34.2001,33.9382,33.9873,22400.0
2014-09-17 15:00:00,41.53,41.56,41.29,41.39,36600.0,33.9873,34.0118,33.7909,33.8727,36600.0
2014-09-17 15:30:00,41.39,41.41,41.05,41.15,84600.0,33.8727,33.8891,33.5945,33.6763,84600.0
2014-09-18 09:30:00,41.25,41.66,41.05,41.3,24500.0,33.7581,34.0937,33.5945,33.7991,24500.0
2014-09-18 10:00:00,41.31,41.46,41.23,41.26,18700.0,33.8072,33.93,33.7418,33.7663,18700.0
2014-09-18 10:30:00,41.25,41.46,41.25,41.26,12400.0,33.7581,33.93,33.7581,33.7663,12400.0
2014-09-18 11:00:00,41.29,41.48,41.27,41.45,42800.0,33.7909,33.9464,33.7745,33.9218,42800.0
2014-09-18 11:30:00,41.48,41.6,41.46,41.56,19000.0,33.9464,34.0446,33.93,34.0118,19000.0
2014-09-18 12:00:00,41.54,41.66,41.45,41.6,20100.0,33.9955,34.0937,33.9218,34.0446,20100.0
2014-09-18 12:30:00,41.63,41.77,41.58,41.77,9400.0,34.0691,34.1837,34.0282,34.1837,9400.0
2014-09-18 13:00:00,41.81,41.89,41.77,41.89,8400.0,34.2164,34.2819,34.1837,34.2819,8400.0
2014-09-18 13:30:00,41.91,42.02,41.89,41.92,14200.0,34.2983,34.3883,34.2819,34.3065,14200.0
2014-09-18 14:00:00,41.93,41.95,41.73,41.86,9900.0,34.3146,34.331,34.151,34.2574,9900.0
2014-09-18 14:30:00,41.86,41.9,41.7,41.7,10400.0,34.2574,34.2901,34.1264,34.1264,10400.0
2014-09-18 15:00:00,41.69,41.81,41.67,41.81,13000.0,34.1182,34.2164,34.1019,34.2164,13000.0
2014-09-18 15:30:00,41.81,41.9,41.78,41.86,35700.0,34.2164,34.2901,34.1919,34.2574,35700.0
2014-09-19 09:30:00,42.0,42.23,41.74,42.1,70000.0,34.3719,34.5602,34.1592,34.4538,70000.0
2014-09-19 10:00:00,42.15,42.37,42.15,42.26,25400.0,34.4947,34.6747,34.4947,34.5847,25400.0
2014-09-19 10:30:00,42.26,42.28,41.93,41.93,19200.0,34.5847,34.6011,34.3146,34.3146,19200.0
2014-09-19 11:00:00,41.97,42.02,41.77,41.82,6800.0,34.3474,34.3883,34.1837,34.2246,6800.0
2014-09-19 11:30:00,41.8,41.8,41.5,41.57,50300.0,34.2083,34.2083,33.9627,34.02,50300.0
2014-09-19 12:00:00,41.56,41.56,41.18,41.23,15100.0,34.0118,34.0118,33.7009,33.7418,15100.0
2014-09-19 12:30:00,41.25,41.25,41.07,41.08,14300.0,33.7581,33.7581,33.6108,33.619,14300.0
2014-09-19 13:00:00,41.08,41.11,40.95,41.03,12800.0,33.619,33.6436,33.5126,33.5781,12800.0
2014-09-19 13:30:00,41.05,41.08,40.97,40.98,12100.0,33.5945,33.619,33.529,33.5372,12100.0
2014-09-19 14:00:00,40.99,41.25,40.99,41.24,7800.0,33.5454,33.7581,33.5454,33.75,7800.0
2014-09-19 14:30:00,41.24,41.35,41.22,41.26,9700.0,33.75,33.84,33.7336,33.7663,9700.0
2014-09-19 15:00:00,41.26,41.26,40.98,40.98,21900.0,33.7663,33.7663,33.5372,33.5372,21900.0
2014-09-19 15:30:00,41.0,41.12,40.92,41.01,53100.0,33.5536,33.6518,33.4881,33.5617,53100.0
2014-09-22 09:30:00,40.99,40.99,40.25,40.55,32900.0,33.5454,33.5454,32.9398,33.1853,32900.0
2014-09-22 10:00:00,40.57,40.92,40.39,40.52,28400.0,33.2016,33.4881,33.0543,33.1607,28400.0
2014-09-22 10:30:00,40.51,40.64,40.29,40.46,90600.0,33.1525,33.2589,32.9725,33.1116,90600.0
2014-09-22 11:00:00,40.44,40.59,40.23,40.56,45700.0,33.0953,33.218,32.9234,33.1935,45700.0
2014-09-22 11:30:00,40.56,40.56,40.33,40.35,15200.0,33.1935,33.1935,33.0052,33.0216,15200.0
2014-09-22 12:00:00,40.32,40.47,40.31,40.45,7800.0,32.9971,33.1198,32.9889,33.1034,7800.0
2014-09-22 12:30:00,40.44,40.45,40.34,40.36,7400.0,33.0953,33.1034,33.0134,33.0298,7400.0
2014-09-22 13:00:00,40.35,40.38,40.27,40.3,5200.0,33.0216,33.0462,32.9561,32.9807,5200.0
2014-09-22 13:30:00,40.35,40.35,40.26,40.29,9600.0,33.0216,33.0216,32.9479,32.9725,9600.0
2014-09-22 14:00:00,40.29,40.44,40.29,40.37,18900.0,32.9725,33.0953,32.9725,33.038,18900.0
2014-09-22 14:30:00,40.41,40.51,40.41,40.51,10600.0,33.0707,33.1525,33.0707,33.1525,10600.0
2014-09-22 15:00:00,40.49,40.51,40.35,40.36,9700.0,33.1362,33.1525,33.0216,33.0298,9700.0
2014-09-22 15:30:00,40.38,40.39,40.22,40.24,31300.0,33.0462,33.0543,32.9152,32.9316,31300.0
2014-09-23 09:30:00,40.19,40.42,39.9,40.36,38500.0,32.8907,33.0789,32.6533,33.0298,38500.0
2014-09-23 10:00:00,40.52,40.6,40.3,40.38,6900.0,33.1607,33.2262,32.9807,33.0462,6900.0
2014-09-23 10:30:00,40.4,40.4,40.13,40.33,13200.0,33.0625,33.0625,32.8416,33.0052,13200.0
2014-09-23 11:00:00,40.36,40.48,40.32,40.47,7500.0,33.0298,33.128,32.9971,33.1198,7500.0
2014-09-23 11:30:00,40.46,40.56,40.42,40.49,26000.0,33.1116,33.1935,33.0789,33.1362,26000.0
2014-09-23 12:00:00,40.49,40.49,40.36,40.43,7200.0,33.1362,33.1362,33.0298,33.0871,7200.0
2014-09-23 12:30:00,40.41,40.49,40.16,40.16,23200.0,33.0707,33.1362,32.8661,32.8661,23200.0
2014-09-23 13:00:00,40.13,40.22,40.03,40.19,17700.0,32.8416,32.9152,32.7597,32.8907,17700.0
2014-09-23 13:30:00,40.21,40.25,39.99,40.0,12200.0,32.907,32.9398,32.727,32.7352,12200.0
2014-09-23 14:00:00,40.03,40.08,39.96,40.06,7300.0,32.7597,32.8006,32.7024,32.7843,7300.0
2014-09-23 14:30:00,40.12,40.25,40.12,40.25,13700.0,32.8334,32.9398,32.8334,32.9398,13700.0
2014-09-23 15:00:00,40.27,40.39,40.23,40.27,11900.0,32.9561,33.0543,32.9234,32.9561,11900.0
2014-09-23 15:30:00,40.29,40.37,40.09,40.12,34200.0,32.9725,33.038,32.8088,32.8334,34200.0
2014-09-24 09:30:00,40.14,40.58,39.93,40.43,12100.0,32.8497,33.2098,32.6779,33.0871,12100.0
2014-09-24 10:00:00,40.44,40.47,40.16,40.43,49900.0,33.0953,33.1198,32.8661,33.0871,49900.0
2014-09-24 10:30:00,40.39,40.68,40.35,40.53,10300.0,33.0543,33.2917,33.0216,33.1689,10300.0
2014-09-24 11:00:00,40.53,40.78,40.53,40.76,15100.0,33.1689,33.3735,33.1689,33.3571,15100.0
2014-09-24 11:30:00,40.79,40.86,40.66,40.69,13200.0,33.3817,33.439,33.2753,33.2999,13200.0
2014-09-24 12:00:00,40.7,40.73,40.48,40.55,9000.0,33.308,33.3326,33.128,33.1853,9000.0
2014-09-24 12:30:00,40.52,40.67,40.42,40.6,27400.0,33.1607,33.2835,33.0789,33.2262,27400.0
2014-09-24 13:00:00,40.64,40.68,40.57,40.64,5000.0,33.2589,33.2917,33.2016,33.2589,5000.0
2014-09-24 13:30:00,40.7,40.83,40.7,40.73,11900.0,33.308,33.4144,33.308,33.3326,11900.0
2014-09-24 14:00:00,40.76,40.77,40.63,40.7,10100.0,33.3571,33.3653,33.2507,33.308,10100.0
2014-09-24 14:30:00,40.7,40.7,40.67,40.69,4700.0,33.308,33.308,33.2835,33.2999,4700.0
2014-09-24 15:00:00,40.68,40.87,40.66,40.87,13000.0,33.2917,33.4472,33.2753,33.4472,13000.0
2014-09-24 15:30:00,40.88,40.88,40.67,40.72,23800.0,33.4553,33.4553,33.2835,33.3244,23800.0
2014-09-25 09:30:00,40.42,40.69,39.86,40.04,30500.0,33.0789,33.2999,32.6206,32.7679,30500.0
2014-09-25 10:00:00,40.02,40.14,39.96,40.01,52500.0,32.7515,32.8497,32.7024,32.7434,52500.0
2014-09-25 10:30:00,39.98,40.04,39.86,39.89,65600.0,32.7188,32.7679,32.6206,32.6451,65600.0
2014-09-25 11:00:00,39.86,39.9,39.61,39.66,35100.0,32.6206,32.6533,32.416,32.4569,35100.0
2014-09-25 11:30:00,39.64,39.75,39.53,39.66,11400.0,32.4406,32.5306,32.3505,32.4569,11400.0
2014-09-25 12:00:00,39.65,39.72,39.48,39.49,11300.0,32.4487,32.506,32.3096,32.3178,11300.0
2014-09-25 12:30:00,39.46,39.52,39.4,39.43,6800.0,32.2932,32.3423,32.2441,32.2687,6800.0
2014-09-25 13:00:00,39.41,39.56,39.41,39.5,9700.0,32.2523,32.3751,32.2523,32.326,9700.0
2014-09-25 13:30:00,39.51,39.72,39.46,39.71,21500.0,32.3342,32.506,32.2932,32.4978,21500.0
2014-09-25 14:00:00,39.69,39.75,39.63,39.75,10300.0,32.4815,32.5306,32.4324,32.5306,10300.0
2014-09-25 14:30:00,39.71,39.93,39.71,39.82,22000.0,32.4978,32.6779,32.4978,32.5879,22000.0
2014-09-25 15:00:00,39.84,39.91,39.77,39.86,29700.0,32.6042,32.6615,32.5469,32.6206,29700.0
2014-09-25 15:30:00,39.85,39.9,39.77,39.77,74500.0,32.6124,32.6533,32.5469,32.5469,74500.0
2014-09-26 09:30:00,39.83,40.26,39.83,40.04,47400.0,32.596,32.9479,32.596,32.7679,47400.0
2014-09-26 10:00:00,40.0,40.08,39.91,39.95,34600.0,32.7352,32.8006,32.6615,32.6943,34600.0
2014-09-26 10:30:00,39.95,40.21,39.93,40.21,36000.0,32.6943,32.907,32.6779,32.907,36000.0
2014-09-26 11:00:00,40.27,40.34,40.21,40.21,6100.0,32.9561,33.0134,32.907,32.907,6100.0
2014-09-26 11:30:00,40.21,40.27,40.18,40.25,4300.0,32.907,32.9561,32.8825,32.9398,4300.0
2014-09-26 12:00:00,40.27,40.27,40.06,40.07,14000.0,32.9561,32.9561,32.7843,32.7925,14000.0
2014-09-26 12:30:00,40.09,40.15,40.09,40.11,8100.0,32.8088,32.8579,32.8088,32.8252,8100.0
2014-09-26 13:00:00,40.11,40.11,40.06,40.07,8200.0,32.8252,32.8252,32.7843,32.7925,8200.0
2014-09-26 13:30:00,40.06,40.28,40.06,40.27,11900.0,32.7843,32.9643,32.7843,32.9561,11900.0
2014-09-26 14:00:00,40.28,40.56,40.28,40.5,11100.0,32.9643,33.1935,32.9643,33.1444,11100.0
2014-09-26 14:30:00,40.52,40.54,40.43,40.44,12100.0,33.1607,33.1771,33.0871,33.0953,12100.0
2014-09-26 15:00:00,40.43,40.52,40.43,40.46,11200.0,33.0871,33.1607,33.0871,33.1116,11200.0
2014-09-26 15:30:00,40.43,40.45,40.23,40.41,40000.0,33.0871,33.1034,32.9234,33.0707,40000.0
2014-09-29 09:30:00,39.95,40.2,39.71,40.13,14800.0,32.6943,32.8988,32.4978,32.8416,14800.0
2014-09-29 10:00:00,40.1,40.33,40.05,40.18,16800.0,32.817,33.0052,32.7761,32.8825,16800.0
2014-09-29 10:30:00,40.2,40.27,40.11,40.16,16000.0,32.8988,32.9561,32.8252,32.8661,16000.0
2014-09-29 11:00:00,40.15,40.43,40.14,40.38,7200.0,32.8579,33.0871,32.8497,33.0462,7200.0
2014-09-29 11:30:00,40.38,40.42,40.28,40.39,45300.0,33.0462,33.0789,32.9643,33.0543,45300.0
2014-09-29 12:00:00,40.39,40.39,40.06,40.07,8600.0,33.0543,33.0543,32.7843,32.7925,8600.0
2014-09-29 12:30:00,40.04,40.14,40.02,40.12,15900.0,32.7679,32.8497,32.7515,32.8334,15900.0
2014-09-29 13:00:00,40.09,40.2,40.09,40.12,5300.0,32.8088,32.8988,32.8088,32.8334,5300.0
2014-09-29 13:30:00,40.16,40.17,40.03,40.07,5900.0,32.8661,32.8743,32.7597,32.7925,5900.0
2014-09-29 14:00:00,40.08,40.12,40.05,40.08,8400.0,32.8006,32.8334,32.7761,32.8006,8400.0
2014-09-29 14:30:00,40.04,40.12,40.01,40.12,4700.0,32.7679,32.8334,32.7434,32.8334,4700.0
2014-09-29 15:00:00,40.13,40.22,40.09,40.15,8600.0,32.8416,32.9152,32.8088,32.8579,8600.0
2014-09-29 15:30:00,40.1,40.14,40.0,40.07,24500.0,32.817,32.8497,32.7352,32.7925,24500.0
2014-09-30 09:30:00,40.06,40.09,39.79,39.85,27900.0,32.7843,32.8088,32.5633,32.6124,27900.0
2014-09-30 10:00:00,39.85,40.03,39.76,39.98,30500.0,32.6124,32.7597,32.5388,32.7188,30500.0
2014-09-30 10:30:00,39.99,40.06,39.93,39.96,13200.0,32.727,32.7843,32.6779,32.7024,13200.0
2014-09-30 11:00:00,39.94,40.18,39.91,40.18,23000.0,32.6861,32.8825,32.6615,32.8825,23000.0
2014-09-30 11:30:00,40.18,40.18,39.88,40.03,22800.0,32.8825,32.8825,32.637,32.7597,22800.0
2014-09-30 12:00:00,40.02,40.09,39.81,39.86,6100.0,32.7515,32.8088,32.5797,32.6206,6100.0
2014-09-30 12:30:00,39.84,40.08,39.81,40.0,18200.0,32.6042,32.8006,32.5797,32.7352,18200.0
2014-09-30 13:00:00,40.03,40.17,39.99,40.0,16000.0,32.7597,32.8743,32.727,32.7352,16000.0
2014-09-30 13:30:00,40.05,40.07,40.0,40.06,6200.0,32.7761,32.7925,32.7352,32.7843,6200.0
2014-09-30 14:00:00,40.05,40.12,40.0,40.09,13700.0,32.7761,32.8334,32.7352,32.8088,13700.0
2014-09-30 14:30:00,40.11,40.12,40.0,40.06,6000.0,32.8252,32.8334,32.7352,32.7843,6000.0
2014-09-30 15:00:00,40.02,40.14,40.01,40.1,15500.0,32.7515,32.8497,32.7434,32.817,15500.0
2014-09-30 15:30:00,40.09,40.11,39.82,39.82,92000.0,32.8088,32.8252,32.5879,32.5879,92000.0
2014-10-01 09:30:00,39.79,39.95,39.7,39.71,39000.0,32.5633,32.6943,32.4897,32.4978,39000.0
2014-10-01 10:00:00,39.75,39.96,39.52,39.91,23400.0,32.5306,32.7024,32.3423,32.6615,23400.0
2014-10-01 10:30:00,39.9,39.9,39.61,39.8,15000.0,32.6533,32.6533,32.416,32.5715,15000.0
2014-10-01 11:00:00,39.79,40.07,39.79,39.89,39300.0,32.5633,32.7925,32.5633,32.6451,39300.0
2014-10-01 11:30:00,39.89,39.93,39.47,39.49,41100.0,32.6451,32.6779,32.3014,32.3178,41100.0
2014-10-01 12:00:00,39.49,39.69,39.46,39.68,21400.0,32.3178,32.4815,32.2932,32.4733,21400.0
2014-10-01 12:30:00,39.68,39.68,39.36,39.49,13100.0,32.4733,32.4733,32.2114,32.3178,13100.0
2014-10-01 13:00:00,39.46,39.49,39.36,39.38,9800.0,32.2932,32.3178,32.2114,32.2278,9800.0
2014-10-01 13:30:00,39.4,39.4,39.2,39.23,18300.0,32.2441,32.2441,32.0805,32.105,18300.0
2014-10-01 14:00:00,39.21,39.43,39.21,39.42,10400.0,32.0887,32.2687,32.0887,32.2605,10400.0
2014-10-01 14:30:00,39.43,39.46,39.32,39.32,10900.0,32.2687,32.2932,32.1787,32.1787,10900.0
2014-10-01 15:00:00,39.26,39.31,39.12,39.27,20900.0,32.1296,32.1705,32.015,32.1378,20900.0
2014-10-01 15:30:00,39.25,39.26,39.0,39.0,48400.0,32.1214,32.1296,31.9168,31.9168,48400.0
2014-10-02 09:30:00,39.09,39.87,39.09,39.5,23800.0,31.9904,32.6288,31.9904,32.326,23800.0
2014-10-02 10:00:00,39.5,39.5,39.09,39.29,35800.0,32.326,32.326,31.9904,32.1541,35800.0
2014-10-02 10:30:00,39.29,39.31,39.09,39.17,15200.0,32.1541,32.1705,31.9904,32.0559,15200.0
2014-10-02 11:00:00,39.17,39.41,39.15,39.2,19800.0,32.0559,32.2523,32.0395,32.0805,19800.0
2014-10-02 11:30:00,39.18,39.18,38.81,38.95,19700.0,32.0641,32.0641,31.7613,31.8759,19700.0
2014-10-02 12:00:00,39.0,39.19,39.0,39.08,9400.0,31.9168,32.0723,31.9168,31.9823,9400.0
2014-10-02 12:30:00,39.09,39.22,38.94,39.19,13900.0,31.9904,32.0968,31.8677,32.0723,13900.0
2014-10-02 13:00:00,39.16,39.53,39.15,39.53,9000.0,32.0477,32.3505,32.0395,32.3505,9000.0
2014-10-02 13:30:00,39.55,39.65,39.46,39.6,21800.0,32.3669,32.4487,32.2932,32.4078,21800.0
2014-10-02 14:00:00,39.61,39.73,39.59,39.65,17400.0,32.416,32.5142,32.3996,32.4487,17400.0
2014-10-02 14:30:00,39.64,39.81,39.57,39.78,14000.0,32.4406,32.5797,32.3833,32.5551,14000.0
2014-10-02 15:00:00,39.79,39.84,39.71,39.71,17000.0,32.5633,32.6042,32.4978,32.4978,17000.0
2014-10-02 15:30:00,39.7,39.7,39.34,39.41,43200.0,32.4897,32.4897,32.195,32.2523,43200.0
2014-10-03 09:30:00,39.77,40.06,39.77,39.99,19000.0,32.5469,32.7843,32.5469,32.727,19000.0
2014-10-03 10:00:00,39.99,40.09,39.8,39.85,18100.0,32.727,32.8088,32.5715,32.6124,18100.0
2014-10-03 10:30:00,39.94,39.94,39.63,39.84,21200.0,32.6861,32.6861,32.4324,32.6042,21200.0
2014-10-03 11:00:00,39.84,40.04,39.84,40.04,17100.0,32.6042,32.7679,32.6042,32.7679,17100.0
2014-10-03 11:30:00,40.0,40.08,39.89,39.89,8200.0,32.7352,32.8006,32.6451,32.6451,8200.0
2014-10-03 12:00:00,39.89,39.94,39.74,39.75,28200.0,32.6451,32.6861,32.5224,32.5306,28200.0
2014-10-03 12:30:00,39.75,39.87,39.74,39.84,14700.0,32.5306,32.6288,32.5224,32.6042,14700.0
2014-10-03 13:00:00,39.82,39.82,39.46,39.52,12000.0,32.5879,32.5879,32.2932,32.3423,12000.0
2014-10-03 13:30:00,39.53,39.55,39.5,39.55,14800.0,32.3505,32.3669,32.326,32.3669,14800.0
2014-10-03 14:00:00,39.58,39.77,39.58,39.76,15100.0,32.3915,32.5469,32.3915,32.5388,15100.0
2014-10-03 14:30:00,39.76,39.78,39.68,39.68,13300.0,32.5388,32.5551,32.4733,32.4733,13300.0
2014-10-03 15:00:00,39.69,39.69,39.27,39.31,23300.0,32.4815,32.4815,32.1378,32.1705,23300.0
2014-10-03 15:30:00,39.3,39.45,39.28,39.38,43100.0,32.1623,32.2851,32.1459,32.2278,43100.0
2014-10-06 09:30:00,39.25,39.73,39.11,39.55,36300.0,32.2851,32.6799,32.1699,32.5318,36300.0
2014-10-06 10:00:00,39.56,39.59,39.03,39.09,15700.0,32.5401,32.5647,32.1041,32.1535,15700.0
2014-10-06 10:30:00,39.13,39.35,38.93,39.0,36400.0,32.1864,32.3673,32.0218,32.0794,36400.0
2014-10-06 11:00:00,39.04,39.16,39.04,39.07,14000.0,32.1123,32.211,32.1123,32.137,14000.0
2014-10-06 11:30:00,39.09,39.17,38.93,39.16,12100.0,32.1535,32.2193,32.0218,32.211,12100.0
2014-10-06 12:00:00,39.17,39.55,39.15,39.48,20200.0,32.2193,32.5318,32.2028,32.4742,20200.0
2014-10-06 12:30:00,39.43,39.46,39.21,39.4,18400.0,32.4331,32.4578,32.2522,32.4084,18400.0
2014-10-06 13:00:00,39.42,39.6,39.42,39.6,12600.0,32.4249,32.573,32.4249,32.573,12600.0
2014-10-06 13:30:00,39.64,39.66,39.56,39.58,12500.0,32.6059,32.6223,32.5401,32.5565,12500.0
2014-10-06 14:00:00,39.54,39.73,39.49,39.64,14700.0,32.5236,32.6799,32.4825,32.6059,14700.0
2014-10-06 14:30:00,39.64,39.85,39.64,39.83,21500.0,32.6059,32.7786,32.6059,32.7621,21500.0
2014-10-06 15:00:00,39.81,39.81,39.56,39.56,14700.0,32.7457,32.7457,32.5401,32.5401,14700.0
2014-10-06 15:30:00,39.55,39.55,39.21,39.25,39000.0,32.5318,32.5318,32.2522,32.2851,39000.0
2014-10-07 09:30:00,39.0,39.14,38.77,39.12,50000.0,32.0794,32.1946,31.8902,32.1781,50000.0
2014-10-07 10:00:00,39.11,39.24,39.0,39.06,33300.0,32.1699,32.2768,32.0794,32.1288,33300.0
2014-10-07 10:30:00,39.05,39.36,39.02,39.22,48100.0,32.1206,32.3755,32.0959,32.2604,48100.0
2014-10-07 11:00:00,39.18,39.52,39.1,39.37,17000.0,32.2275,32.5072,32.1617,32.3838,17000.0
2014-10-07 11:30:00,39.37,39.67,39.3,39.65,12000.0,32.3838,32.6305,32.3262,32.6141,12000.0
2014-10-07 12:00:00,39.65,39.84,39.64,39.73,10300.0,32.6141,32.7704,32.6059,32.6799,10300.0
2014-10-07 12:30:00,39.77,39.79,39.47,39.5,9400.0,32.7128,32.7292,32.466,32.4907,9400.0
2014-10-07 13:00:00,39.5,39.5,39.34,39.41,9300.0,32.4907,32.4907,32.3591,32.4167,9300.0
2014-10-07 13:30:00,39.41,39.41,39.13,39.28,16200.0,32.4167,32.4167,32.1864,32.3097,16200.0
2014-10-07 14:00:00,39.27,39.27,39.05,39.1,25600.0,32.3015,32.3015,32.1206,32.1617,25600.0
2014-10-07 14:30:00,39.1,39.29,39.07,39.19,23700.0,32.1617,32.318,32.137,32.2357,23700.0
2014-10-07 15:00:00,39.19,39.21,38.96,39.03,19200.0,32.2357,32.2522,32.0465,32.1041,19200.0
2014-10-07 15:30:00,39.08,39.14,38.78,38.83,49400.0,32.1452,32.1946,31.8985,31.9396,49400.0
2014-10-08 09:30:00,38.99,40.0,38.95,39.51,44100.0,32.0712,32.902,32.0383,32.4989,44100.0
2014-10-08 10:00:00,39.49,39.61,39.38,39.52,16400.0,32.4825,32.5812,32.392,32.5072,16400.0
2014-10-08 10:30:00,39.51,39.56,39.01,39.01,16300.0,32.4989,32.5401,32.0877,32.0877,16300.0
2014-10-08 11:00:00,38.98,39.2,38.94,39.17,31700.0,32.063,32.2439,32.0301,32.2193,31700.0
2014-10-08 11:30:00,39.28,39.49,39.21,39.33,40700.0,32.3097,32.4825,32.2522,32.3509,40700.0
2014-10-08 12:00:00,39.34,39.48,39.34,39.4,10500.0,32.3591,32.4742,32.3591,32.4084,10500.0
2014-10-08 12:30:00,39.35,39.46,39.25,39.3,10500.0,32.3673,32.4578,32.2851,32.3262,10500.0
2014-10-08 13:00:00,39.29,39.5,39.29,39.47,10500.0,32.318,32.4907,32.318,32.466,10500.0
2014-10-08 13:30:00,39.5,39.85,39.49,39.85,13100.0,32.4907,32.7786,32.4825,32.7786,13100.0
2014-10-08 14:00:00,39.84,40.17,39.76,40.07,24000.0,32.7704,33.0418,32.7046,32.9596,24000.0
2014-10-08 14:30:00,40.1,40.5,40.1,40.48,28800.0,32.9842,33.3132,32.9842,33.2968,28800.0
2014-10-08 15:00:00,40.49,40.89,40.49,40.89,24100.0,33.305,33.634,33.305,33.634,24100.0
2014-10-08 15:30:00,40.85,40.91,40.71,40.85,64700.0,33.6011,33.6505,33.486,33.6011,64700.0
2014-10-09 09:30:00,40.66,40.84,39.97,40.05,21200.0,33.4449,33.5929,32.8773,32.9431,21200.0
2014-10-09 10:00:00,40.08,40.46,39.96,40.26,18900.0,32.9678,33.2803,32.8691,33.1158,18900.0
2014-10-09 10:30:00,40.25,40.39,39.96,40.37,13600.0,33.1076,33.2228,32.8691,33.2063,13600.0
2014-10-09 11:00:00,40.38,40.64,40.26,40.52,15700.0,33.2145,33.4284,33.1158,33.3297,15700.0
2014-10-09 11:30:00,40.5,40.6,39.96,40.05,31300.0,33.3132,33.3955,32.8691,32.9431,31300.0
2014-10-09 12:00:00,39.99,40.01,39.72,39.85,22600.0,32.8937,32.9102,32.6717,32.7786,22600.0
2014-10-09 12:30:00,39.82,39.97,39.72,39.92,19700.0,32.7539,32.8773,32.6717,32.8362,19700.0
2014-10-09 13:00:00,39.86,40.14,39.8,39.98,21700.0,32.7868,33.0171,32.7375,32.8855,21700.0
2014-10-09 13:30:00,39.96,40.29,39.92,40.17,15400.0,32.8691,33.1405,32.8362,33.0418,15400.0
2014-10-09 14:00:00,40.14,40.14,39.84,39.84,10200.0,33.0171,33.0171,32.7704,32.7704,10200.0
2014-10-09 14:30:00,39.81,40.13,39.8,39.98,14300.0,32.7457,33.0089,32.7375,32.8855,14300.0
2014-10-09 15:00:00,39.96,40.19,39.91,40.14,25000.0,32.8691,33.0583,32.8279,33.0171,25000.0
2014-10-09 15:30:00,40.16,40.23,39.68,39.71,50600.0,33.0336,33.0912,32.6388,32.6634,50600.0
2014-10-10 09:30:00,39.51,39.94,39.13,39.48,26600.0,32.4989,32.8526,32.1864,32.4742,26600.0
2014-10-10 10:00:00,39.44,39.45,38.97,39.01,22500.0,32.4413,32.4496,32.0547,32.0877,22500.0
2014-10-10 10:30:00,38.99,39.26,38.94,39.12,21300.0,32.0712,32.2933,32.0301,32.1781,21300.0
2014-10-10 11:00:00,39.18,39.41,39.1,39.3,24200.0,32.2275,32.4167,32.1617,32.3262,24200.0
2014-10-10 11:30:00,39.29,39.51,39.19,39.43,13500.0,32.318,32.4989,32.2357,32.4331,13500.0
2014-10-10 12:00:00,39.46,39.86,39.43,39.78,20400.0,32.4578,32.7868,32.4331,32.721,20400.0
2014-10-10 12:30:00,39.81,39.99,39.69,39.81,18100.0,32.7457,32.8937,32.647,32.7457,18100.0
2014-10-10 13:00:00,39.81,39.82,39.43,39.44,11700.0,32.7457,32.7539,32.4331,32.4413,11700.0
2014-10-10 13:30:00,39.51,39.66,39.48,39.49,10700.0,32.4989,32.6223,32.4742,32.4825,10700.0
2014-10-10 14:00:00,39.6,39.66,39.44,39.55,10000.0,32.573,32.6223,32.4413,32.5318,10000.0
2014-10-10 14:30:00,39.5,39.52,39.35,39.4,13700.0,32.4907,32.5072,32.3673,32.4084,13700.0
2014-10-10 15:00:00,39.37,39.42,39.08,39.11,14300.0,32.3838,32.4249,32.1452,32.1699,14300.0
2014-10-10 15:30:00,39.14,39.15,38.78,38.82,52900.0,32.1946,32.2028,31.8985,31.9314,52900.0
2014-10-13 09:30:00,38.94,39.46,38.64,39.1,22800.0,32.0301,32.4578,31.7833,32.1617,22800.0
2014-10-13 10:00:00,39.3,39.54,39.23,39.24,21000.0,32.3262,32.5236,32.2686,32.2768,21000.0
2014-10-13 10:30:00,39.24,39.78,39.21,39.7,23600.0,32.2768,32.721,32.2522,32.6552,23600.0
2014-10-13 11:00:00,39.71,40.05,39.71,39.88,29500.0,32.6634,32.9431,32.6634,32.8033,29500.0
2014-10-13 11:30:00,39.95,40.25,39.95,40.14,21500.0,32.8608,33.1076,32.8608,33.0171,21500.0
2014-10-13 12:00:00,40.17,40.42,40.08,40.41,20300.0,33.0418,33.2474,32.9678,33.2392,20300.0
2014-10-13 12:30:00,40.43,40.55,40.33,40.45,16300.0,33.2557,33.3544,33.1734,33.2721,16300.0
2014-10-13 13:00:00,40.49,40.58,40.28,40.4,24600.0,33.305,33.3791,33.1323,33.231,24600.0
2014-10-13 13:30:00,40.41,40.47,40.02,40.02,17200.0,33.2392,33.2886,32.9184,32.9184,17200.0
2014-10-13 14:00:00,40.02,40.16,39.97,40.06,22000.0,32.9184,33.0336,32.8773,32.9513,22000.0
2014-10-13 14:30:00,40.03,40.04,39.91,39.98,17900.0,32.9267,32.9349,32.8279,32.8855,17900.0
2014-10-13 15:00:00,40.0,40.03,39.9,39.95,21200.0,32.902,32.9267,32.8197,32.8608,21200.0
2014-10-13 15:30:00,39.91,39.91,39.5,39.53,60500.0,32.8279,32.8279,32.4907,32.5154,60500.0
2014-10-14 09:30:00,39.91,40.35,39.79,40.27,16500.0,32.8279,33.1899,32.7292,33.1241,16500.0
2014-10-14 10:00:00,40.26,40.46,40.03,40.22,24900.0,33.1158,33.2803,32.9267,33.0829,24900.0
2014-10-14 10:30:00,40.21,40.53,40.17,40.39,23500.0,33.0747,33.3379,33.0418,33.2228,23500.0
2014-10-14 11:00:00,40.38,40.67,40.26,40.44,20400.0,33.2145,33.4531,33.1158,33.2639,20400.0
2014-10-14 11:30:00,40.45,40.68,40.23,40.56,38400.0,33.2721,33.4613,33.0912,33.3626,38400.0
2014-10-14 12:00:00,40.63,40.8,40.61,40.61,17500.0,33.4202,33.56,33.4037,33.4037,17500.0
2014-10-14 12:30:00,40.55,40.7,40.4,40.67,6100.0,33.3544,33.4778,33.231,33.4531,6100.0
2014-10-14 13:00:00,40.68,40.85,40.59,40.61,13400.0,33.4613,33.6011,33.3873,33.4037,13400.0
2014-10-14 13:30:00,40.63,40.88,40.59,40.88,10100.0,33.4202,33.6258,33.3873,33.6258,10100.0
2014-10-14 14:00:00,40.87,40.87,40.55,40.66,12400.0,33.6176,33.6176,33.3544,33.4449,12400.0
2014-10-14 14:30:00,40.63,40.88,40.6,40.83,13000.0,33.4202,33.6258,33.3955,33.5847,13000.0
2014-10-14 15:00:00,40.86,40.91,40.51,40.82,26400.0,33.6094,33.6505,33.3215,33.5765,26400.0
2014-10-14 15:30:00,40.81,41.08,40.72,41.01,68500.0,33.5682,33.7903,33.4942,33.7327,68500.0
2014-10-15 09:30:00,40.35,40.61,39.95,40.18,46600.0,33.1899,33.4037,32.8608,33.05,46600.0
2014-10-15 10:00:00,40.27,41.13,40.21,40.82,62600.0,33.1241,33.8315,33.0747,33.5765,62600.0
2014-10-15 10:30:00,40.87,41.07,40.33,40.43,51900.0,33.6176,33.7821,33.1734,33.2557,51900.0
2014-10-15 11:00:00,40.4,40.58,40.0,40.04,26900.0,33.231,33.3791,32.902,32.9349,26900.0
2014-10-15 11:30:00,40.01,40.25,39.68,39.97,19100.0,32.9102,33.1076,32.6388,32.8773,19100.0
2014-10-15 12:00:00,39.95,39.95,39.6,39.67,32800.0,32.8608,32.8608,32.573,32.6305,32800.0
2014-10-15 12:30:00,39.64,39.88,39.59,39.74,22800.0,32.6059,32.8033,32.5647,32.6881,22800.0
2014-10-15 13:00:00,39.74,40.1,39.69,39.82,14300.0,32.6881,32.9842,32.647,32.7539,14300.0
2014-10-15 13:30:00,39.83,40.12,39.8,39.93,29100.0,32.7621,33.0007,32.7375,32.8444,29100.0
2014-10-15 14:00:00,39.94,40.37,39.84,40.35,30700.0,32.8526,33.2063,32.7704,33.1899,30700.0
2014-10-15 14:30:00,40.34,40.51,40.24,40.41,23600.0,33.1816,33.3215,33.0994,33.2392,23600.0
2014-10-15 15:00:00,40.38,41.03,40.34,41.01,38200.0,33.2145,33.7492,33.1816,33.7327,38200.0
2014-10-15 15:30:00,41.04,41.5,41.03,41.36,98300.0,33.7574,34.1358,33.7492,34.0206,98300.0
2014-10-16 09:30:00,40.55,41.4,40.55,41.38,37000.0,33.3544,34.0535,33.3544,34.0371,37000.0
2014-10-16 10:00:00,41.37,41.69,40.91,41.33,36700.0,34.0289,34.2921,33.6505,33.996,36700.0
2014-10-16 10:30:00,41.3,41.91,41.3,41.59,20900.0,33.9713,34.473,33.9713,34.2098,20900.0
2014-10-16 11:00:00,41.59,41.75,41.41,41.67,29400.0,34.2098,34.3414,34.0618,34.2756,29400.0
2014-10-16 11:30:00,41.72,41.85,41.47,41.56,16200.0,34.3168,34.4237,34.1111,34.1852,16200.0
2014-10-16 12:00:00,41.53,41.94,41.52,41.83,20600.0,34.1605,34.4977,34.1522,34.4072,20600.0
2014-10-16 12:30:00,41.85,42.05,41.8,42.03,11800.0,34.4237,34.5882,34.3826,34.5717,11800.0
2014-10-16 13:00:00,42.06,42.2,42.02,42.04,15200.0,34.5964,34.7116,34.5635,34.58,15200.0
2014-10-16 13:30:00,42.05,42.27,42.02,42.13,12900.0,34.5882,34.7692,34.5635,34.654,12900.0
2014-10-16 14:00:00,42.12,42.26,42.07,42.24,16000.0,34.6458,34.7609,34.6047,34.7445,16000.0
2014-10-16 14:30:00,42.26,42.35,42.18,42.2,26000.0,34.7609,34.835,34.6951,34.7116,26000.0
2014-10-16 15:00:00,42.2,42.39,42.19,42.36,23700.0,34.7116,34.8679,34.7034,34.8432,23700.0
2014-10-16 15:30:00,42.4,42.4,42.13,42.17,51000.0,34.8761,34.8761,34.654,34.6869,51000.0
2014-10-17 09:30:00,42.84,42.93,42.15,42.62,36000.0,35.238,35.312,34.6705,35.0571,36000.0
2014-10-17 10:00:00,42.6,42.7,42.3,42.39,21600.0,35.0406,35.1229,34.7938,34.8679,21600.0
2014-10-17 10:30:00,42.39,42.44,41.93,41.96,20100.0,34.8679,34.909,34.4895,34.5142,20100.0
2014-10-17 11:00:00,41.96,42.18,41.89,42.05,10900.0,34.5142,34.6951,34.4566,34.5882,10900.0
2014-10-17 11:30:00,42.04,42.17,41.91,41.91,15900.0,34.58,34.6869,34.473,34.473,15900.0
2014-10-17 12:00:00,41.93,42.17,41.8,41.91,9900.0,34.4895,34.6869,34.3826,34.473,9900.0
2014-10-17 12:30:00,41.91,41.96,41.73,41.88,7000.0,34.473,34.5142,34.325,34.4484,7000.0
2014-10-17 13:00:00,41.95,42.01,41.63,41.72,6300.0,34.5059,34.5553,34.2427,34.3168,6300.0
2014-10-17 13:30:00,41.65,41.88,41.54,41.68,8400.0,34.2592,34.4484,34.1687,34.2839,8400.0
2014-10-17 14:00:00,41.64,41.71,41.48,41.6,10500.0,34.251,34.3085,34.1193,34.2181,10500.0
2014-10-17 14:30:00,41.71,41.71,41.48,41.65,12900.0,34.3085,34.3085,34.1193,34.2592,12900.0
2014-10-17 15:00:00,41.62,41.86,41.49,41.73,9500.0,34.2345,34.4319,34.1276,34.325,9500.0
2014-10-17 15:30:00,41.77,41.82,41.56,41.71,48300.0,34.3579,34.399,34.1852,34.3085,48300.0
2014-10-20 09:30:00,41.47,42.11,41.27,41.88,29300.0,34.1111,34.6376,33.9466,34.4484,29300.0
2014-10-20 10:00:00,41.9,41.94,41.72,41.88,27700.0,34.4648,34.4977,34.3168,34.4484,27700.0
2014-10-20 10:30:00,41.88,42.29,41.76,42.26,17900.0,34.4484,34.7856,34.3497,34.7609,17900.0
2014-10-20 11:00:00,42.26,42.55,42.16,42.55,10100.0,34.7609,34.9995,34.6787,34.9995,10100.0
2014-10-20 11:30:00,42.53,42.72,42.53,42.69,6300.0,34.983,35.1393,34.983,35.1146,6300.0
2014-10-20 12:00:00,42.71,42.8,42.68,42.77,6700.0,35.1311,35.2051,35.1064,35.1804,6700.0
2014-10-20 12:30:00,42.77,42.79,42.65,42.65,6900.0,35.1804,35.1969,35.0817,35.0817,6900.0
2014-10-20 13:00:00,42.66,42.82,42.63,42.81,7600.0,35.09,35.2216,35.0653,35.2133,7600.0
2014-10-20 13:30:00,42.79,42.91,42.79,42.9,8800.0,35.1969,35.2956,35.1969,35.2874,8800.0
2014-10-20 14:00:00,42.91,43.0,42.91,42.97,7100.0,35.2956,35.3696,35.2956,35.3449,7100.0
2014-10-20 14:30:00,42.98,43.09,42.98,43.08,7500.0,35.3532,35.4437,35.3532,35.4354,7500.0
2014-10-20 15:00:00,43.09,43.11,43.01,43.1,15800.0,35.4437,35.4601,35.3778,35.4519,15800.0
2014-10-20 15:30:00,43.09,43.34,43.05,43.3,58400.0,35.4437,35.6493,35.4107,35.6164,58400.0
2014-10-21 09:30:00,43.65,43.95,43.33,43.88,23200.0,35.9043,36.151,35.6411,36.0935,23200.0
2014-10-21 10:00:00,43.89,44.29,43.89,44.27,22400.0,36.1017,36.4307,36.1017,36.4143,22400.0
2014-10-21 10:30:00,44.28,44.28,43.56,43.7,24200.0,36.4225,36.4225,35.8302,35.9454,24200.0
2014-10-21 11:00:00,43.73,43.81,43.56,43.79,11100.0,35.9701,36.0359,35.8302,36.0194,11100.0
2014-10-21 11:30:00,43.81,43.89,43.5,43.64,10900.0,36.0359,36.1017,35.7809,35.8961,10900.0
2014-10-21 12:00:00,43.71,43.71,43.43,43.51,11000.0,35.9536,35.9536,35.7233,35.7891,11000.0
2014-10-21 12:30:00,43.49,43.67,43.48,43.64,5800.0,35.7727,35.9207,35.7644,35.8961,5800.0
2014-10-21 13:00:00,43.68,43.76,43.63,43.73,6000.0,35.929,35.9948,35.8878,35.9701,6000.0
2014-10-21 13:30:00,43.8,43.85,43.71,43.75,10300.0,36.0277,36.0688,35.9536,35.9865,10300.0
2014-10-21 14:00:00,43.77,44.02,43.76,44.02,9100.0,36.003,36.2086,35.9948,36.2086,9100.0
2014-10-21 14:30:00,44.03,44.1,43.92,43.97,11100.0,36.2168,36.2744,36.1264,36.1675,11100.0
2014-10-21 15:00:00,43.97,44.02,43.82,44.0,14700.0,36.1675,36.2086,36.0441,36.1922,14700.0
2014-10-21 15:30:00,44.05,44.05,43.83,44.0,40000.0,36.2333,36.2333,36.0523,36.1922,40000.0
2014-10-22 09:30:00,44.22,44.24,43.57,44.22,42800.0,36.3731,36.3896,35.8385,36.3731,42800.0
2014-10-22 10:00:00,44.22,44.3,43.68,43.97,12600.0,36.3731,36.4389,35.929,36.1675,12600.0
2014-10-22 10:30:00,43.96,44.02,43.78,43.9,10500.0,36.1593,36.2086,36.0112,36.1099,10500.0
2014-10-22 11:00:00,43.9,44.08,43.9,44.03,11200.0,36.1099,36.258,36.1099,36.2168,11200.0
2014-10-22 11:30:00,44.02,44.12,43.96,44.04,7400.0,36.2086,36.2909,36.1593,36.2251,7400.0
2014-10-22 12:00:00,44.06,44.07,43.87,43.91,6500.0,36.2415,36.2498,36.0852,36.1181,6500.0
2014-10-22 12:30:00,43.94,43.94,43.29,43.43,18800.0,36.1428,36.1428,35.6082,35.7233,18800.0
2014-10-22 13:00:00,43.49,43.62,43.43,43.5,15400.0,35.7727,35.8796,35.7233,35.7809,15400.0
2014-10-22 13:30:00,43.47,43.61,42.96,43.09,36400.0,35.7562,35.8714,35.3367,35.4437,36400.0
2014-10-22 14:00:00,43.07,43.17,43.07,43.12,12800.0,35.4272,35.5095,35.4272,35.4683,12800.0
2014-10-22 14:30:00,43.09,43.12,42.98,43.06,14200.0,35.4437,35.4683,35.3532,35.419,14200.0
2014-10-22 15:00:00,43.06,43.11,43.0,43.11,10400.0,35.419,35.4601,35.3696,35.4601,10400.0
2014-10-22 15:30:00,43.11,43.11,42.63,42.72,32100.0,35.4601,35.4601,35.0653,35.1393,32100.0
2014-10-23 09:30:00,43.1,43.79,43.1,43.79,55300.0,35.4519,36.0194,35.4519,36.0194,55300.0
2014-10-23 10:00:00,43.94,44.21,43.9,43.94,22500.0,36.1428,36.3649,36.1099,36.1428,22500.0
2014-10-23 10:30:00,43.91,44.01,43.69,43.8,23700.0,36.1181,36.2004,35.9372,36.0277,23700.0
2014-10-23 11:00:00,43.84,44.0,43.8,43.89,53300.0,36.0606,36.1922,36.0277,36.1017,53300.0
2014-10-23 11:30:00,43.9,43.94,43.71,43.77,14300.0,36.1099,36.1428,35.9536,36.003,14300.0
2014-10-23 12:00:00,43.76,43.94,43.64,43.7,6600.0,35.9948,36.1428,35.8961,35.9454,6600.0
2014-10-23 12:30:00,43.66,43.68,43.46,43.47,8300.0,35.9125,35.929,35.748,35.7562,8300.0
2014-10-23 13:00:00,43.52,43.6,43.39,43.6,6500.0,35.7973,35.8632,35.6904,35.8632,6500.0
2014-10-23 13:30:00,43.65,43.88,43.61,43.88,9400.0,35.9043,36.0935,35.8714,36.0935,9400.0
2014-10-23 14:00:00,43.86,43.91,43.73,43.76,18900.0,36.077,36.1181,35.9701,35.9948,18900.0
2014-10-23 14:30:00,43.76,43.76,43.51,43.56,6700.0,35.9948,35.9948,35.7891,35.8302,6700.0
2014-10-23 15:00:00,43.56,43.56,43.4,43.43,17500.0,35.8302,35.8302,35.6986,35.7233,17500.0
2014-10-23 15:30:00,43.42,43.45,43.16,43.38,58500.0,35.7151,35.7398,35.5012,35.6822,58500.0
2014-10-24 09:30:00,43.29,43.74,43.05,43.36,35200.0,35.6082,35.9783,35.4107,35.6657,35200.0
2014-10-24 10:00:00,43.36,43.74,43.26,43.49,22800.0,35.6657,35.9783,35.5835,35.7727,22800.0
2014-10-24 10:30:00,43.51,43.61,43.29,43.42,12000.0,35.7891,35.8714,35.6082,35.7151,12000.0
2014-10-24 11:00:00,43.39,43.41,43.31,43.35,9800.0,35.6904,35.7069,35.6246,35.6575,9800.0
2014-10-24 11:30:00,43.34,43.43,43.32,43.39,12300.0,35.6493,35.7233,35.6328,35.6904,12300.0
2014-10-24 12:00:00,43.43,43.61,43.4,43.49,10400.0,35.7233,35.8714,35.6986,35.7727,10400.0
2014-10-24 12:30:00,43.49,43.5,43.37,43.4,4000.0,35.7727,35.7809,35.674,35.6986,4000.0
2014-10-24 13:00:00,43.44,43.45,43.22,43.45,20600.0,35.7315,35.7398,35.5506,35.7398,20600.0
2014-10-24 13:30:00,43.51,43.55,43.49,43.55,7700.0,35.7891,35.822,35.7727,35.822,7700.0
2014-10-24 14:00:00,43.55,43.64,43.5,43.52,21800.0,35.822,35.8961,35.7809,35.7973,21800.0
2014-10-24 14:30:00,43.52,43.72,43.5,43.66,8500.0,35.7973,35.9619,35.7809,35.9125,8500.0
2014-10-24 15:00:00,43.66,43.81,43.66,43.73,10100.0,35.9125,36.0359,35.9125,35.9701,10100.0
2014-10-24 15:30:00,43.74,43.82,43.61,43.67,22900.0,35.9783,36.0441,35.8714,35.9207,22900.0
2014-10-27 09:30:00,43.4,43.68,43.13,43.31,18900.0,35.6986,35.929,35.4766,35.6246,18900.0
2014-10-27 10:00:00,43.31,43.59,43.08,43.55,29800.0,35.6246,35.8549,35.4354,35.822,29800.0
2014-10-27 10:30:00,43.55,44.08,43.55,44.08,22100.0,35.822,36.258,35.822,36.258,22100.0
2014-10-27 11:00:00,44.1,44.25,44.06,44.18,20600.0,36.2744,36.3978,36.2415,36.3402,20600.0
2014-10-27 11:30:00,44.19,44.21,43.9,43.9,13700.0,36.3485,36.3649,36.1099,36.1099,13700.0
2014-10-27 12:00:00,43.93,44.06,43.86,44.06,10900.0,36.1346,36.2415,36.077,36.2415,10900.0
2014-10-27 12:30:00,44.07,44.26,44.07,44.26,7400.0,36.2498,36.406,36.2498,36.406,7400.0
2014-10-27 13:00:00,44.37,44.42,44.17,44.2,6200.0,36.4965,36.5376,36.332,36.3567,6200.0
2014-10-27 13:30:00,44.22,44.26,44.14,44.22,6200.0,36.3731,36.406,36.3073,36.3731,6200.0
2014-10-27 14:00:00,44.23,44.33,44.19,44.25,8600.0,36.3814,36.4636,36.3485,36.3978,8600.0
2014-10-27 14:30:00,44.28,44.38,44.28,44.29,8900.0,36.4225,36.5047,36.4225,36.4307,8900.0
2014-10-27 15:00:00,44.32,44.38,44.31,44.35,9200.0,36.4554,36.5047,36.4472,36.4801,9200.0
2014-10-27 15:30:00,44.33,44.51,44.31,44.46,37900.0,36.4636,36.6117,36.4472,36.5705,37900.0
2014-10-28 09:30:00,44.73,45.15,44.46,45.15,12800.0,36.7926,37.1381,36.5705,37.1381,12800.0
2014-10-28 10:00:00,45.12,45.3,44.79,44.79,37900.0,37.1134,37.2615,36.842,36.842,37900.0
2014-10-28 10:30:00,44.78,44.78,44.48,44.72,35600.0,36.8338,36.8338,36.587,36.7844,35600.0
2014-10-28 11:00:00,44.75,48.5,44.75,46.3,491200.0,36.8091,39.8936,36.8091,38.084,491200.0
2014-10-28 11:30:00,46.38,46.61,46.16,46.47,121400.0,38.1498,38.339,37.9689,38.2239,121400.0
2014-10-28 12:00:00,46.45,46.61,45.91,46.06,104400.0,38.2074,38.339,37.7632,37.8866,104400.0
2014-10-28 12:30:00,46.07,46.25,45.72,46.01,47800.0,37.8948,38.0429,37.607,37.8455,47800.0
2014-10-28 13:00:00,46.03,46.18,45.5,45.71,45800.0,37.8619,37.9853,37.426,37.5987,45800.0
2014-10-28 13:30:00,45.67,45.88,45.58,45.77,14900.0,37.5658,37.7386,37.4918,37.6481,14900.0
2014-10-28 14:00:00,45.76,45.78,45.41,45.65,26100.0,37.6399,37.6563,37.352,37.5494,26100.0
2014-10-28 14:30:00,45.64,45.94,45.64,45.76,17800.0,37.5412,37.7879,37.5412,37.6399,17800.0
2014-10-28 15:00:00,45.78,45.92,45.65,45.65,41500.0,37.6563,37.7715,37.5494,37.5494,41500.0
2014-10-28 15:30:00,45.64,46.13,45.61,46.03,116500.0,37.5412,37.9442,37.5165,37.8619,116500.0
2014-10-29 09:30:00,46.16,46.25,45.75,45.93,35600.0,37.9689,38.0429,37.6316,37.7797,35600.0
2014-10-29 10:00:00,45.91,45.92,45.34,45.48,32300.0,37.7632,37.7715,37.2944,37.4095,32300.0
2014-10-29 10:30:00,45.47,45.5,45.16,45.2,26500.0,37.4013,37.426,37.1463,37.1792,26500.0
2014-10-29 11:00:00,45.22,45.32,45.05,45.19,22200.0,37.1957,37.2779,37.0558,37.171,22200.0
2014-10-29 11:30:00,45.2,45.2,44.84,44.96,41300.0,37.1792,37.1792,36.8831,36.9818,41300.0
2014-10-29 12:00:00,44.97,44.97,44.64,44.75,17300.0,36.99,36.99,36.7186,36.8091,17300.0
2014-10-29 12:30:00,44.76,44.93,44.7,44.71,13600.0,36.8173,36.9571,36.768,36.7762,13600.0
2014-10-29 13:00:00,44.71,44.97,44.69,44.71,5600.0,36.7762,36.99,36.7597,36.7762,5600.0
2014-10-29 13:30:00,44.69,44.79,44.6,44.78,13200.0,36.7597,36.842,36.6857,36.8338,13200.0
2014-10-29 14:00:00,44.79,45.03,44.56,44.99,26500.0,36.842,37.0394,36.6528,37.0065,26500.0
2014-10-29 14:30:00,45.08,45.14,44.71,45.11,19300.0,37.0805,37.1299,36.7762,37.1052,19300.0
2014-10-29 15:00:00,45.14,45.29,45.0,45.28,24100.0,37.1299,37.2533,37.0147,37.245,24100.0
2014-10-29 15:30:00,45.31,45.5,45.17,45.35,71100.0,37.2697,37.426,37.1546,37.3026,71100.0
2014-10-30 09:30:00,45.64,46.42,44.61,45.79,62700.0,37.5412,38.1827,36.6939,37.6645,62700.0
2014-10-30 10:00:00,45.8,46.0,45.48,46.0,70800.0,37.6728,37.8373,37.4095,37.8373,70800.0
2014-10-30 10:30:00,46.0,46.05,45.87,46.01,25100.0,37.8373,37.8784,37.7303,37.8455,25100.0
2014-10-30 11:00:00,46.04,46.08,45.71,45.78,51000.0,37.8702,37.9031,37.5987,37.6563,51000.0
2014-10-30 11:30:00,45.74,46.05,45.72,45.99,9300.0,37.6234,37.8784,37.607,37.829,9300.0
2014-10-30 12:00:00,45.99,46.09,45.85,46.07,23100.0,37.829,37.9113,37.7139,37.8948,23100.0
2014-10-30 12:30:00,46.1,46.32,46.1,46.29,28500.0,37.9195,38.1005,37.9195,38.0758,28500.0
2014-10-30 13:00:00,46.27,47.01,46.27,46.94,55000.0,38.0594,38.668,38.0594,38.6105,55000.0
2014-10-30 13:30:00,46.98,47.0,46.85,46.9,39400.0,38.6434,38.6598,38.5364,38.5776,39400.0
2014-10-30 14:00:00,46.91,47.45,46.91,47.03,26900.0,38.5858,39.03,38.5858,38.6845,26900.0
2014-10-30 14:30:00,47.07,47.2,47.03,47.13,30900.0,38.7174,38.8243,38.6845,38.7668,30900.0
2014-10-30 15:00:00,47.19,48.2,47.19,47.98,76300.0,38.8161,39.6469,38.8161,39.4659,76300.0
2014-10-30 15:30:00,47.96,48.29,47.82,48.29,142000.0,39.4495,39.7209,39.3343,39.7209,142000.0
2014-10-31 09:30:00,49.38,49.74,49.15,49.45,100500.0,40.6175,40.9136,40.4283,40.6751,100500.0
2014-10-31 10:00:00,49.49,49.6,49.38,49.6,79600.0,40.708,40.7984,40.6175,40.7984,79600.0
2014-10-31 10:30:00,49.6,49.8,49.56,49.7,63800.0,40.7984,40.963,40.7655,40.8807,63800.0
2014-10-31 11:00:00,49.7,49.93,49.68,49.93,57700.0,40.8807,41.0699,40.8643,41.0699,57700.0
2014-10-31 11:30:00,49.94,49.95,49.74,49.77,30600.0,41.0781,41.0863,40.9136,40.9383,30600.0
2014-10-31 12:00:00,49.74,49.81,49.57,49.62,20900.0,40.9136,40.9712,40.7738,40.8149,20900.0
2014-10-31 12:30:00,49.68,49.76,49.26,49.61,25100.0,40.8643,40.9301,40.5188,40.8067,25100.0
2014-10-31 13:00:00,49.65,49.76,49.46,49.71,30300.0,40.8396,40.9301,40.6833,40.8889,30300.0
2014-10-31 13:30:00,49.71,49.73,49.3,49.47,16900.0,40.8889,40.9054,40.5517,40.6915,16900.0
2014-10-31 14:00:00,49.49,49.53,49.14,49.53,30400.0,40.708,40.7409,40.4201,40.7409,30400.0
2014-10-31 14:30:00,49.54,49.78,49.54,49.73,25400.0,40.7491,40.9465,40.7491,40.9054,25400.0
2014-10-31 15:00:00,49.75,49.8,49.54,49.69,35100.0,40.9218,40.963,40.7491,40.8725,35100.0
2014-10-31 15:30:00,49.7,49.7,49.34,49.38,111100.0,40.8807,40.8807,40.5846,40.6175,111100.0
2014-11-03 09:30:00,49.45,49.97,48.98,49.81,55900.0,40.6751,41.1028,40.2885,40.9712,55900.0
2014-11-03 10:00:00,49.89,49.92,49.6,49.72,65500.0,41.037,41.0617,40.7984,40.8972,65500.0
2014-11-03 10:30:00,49.71,49.81,49.65,49.79,28300.0,40.8889,40.9712,40.8396,40.9547,28300.0
2014-11-03 11:00:00,49.79,49.87,49.7,49.71,32400.0,40.9547,41.0205,40.8807,40.8889,32400.0
2014-11-03 11:30:00,49.74,49.8,49.67,49.77,24000.0,40.9136,40.963,40.856,40.9383,24000.0
2014-11-03 12:00:00,49.73,49.85,49.7,49.73,17100.0,40.9054,41.0041,40.8807,40.9054,17100.0
2014-11-03 12:30:00,49.75,49.84,49.73,49.78,21300.0,40.9218,40.9959,40.9054,40.9465,21300.0
2014-11-03 13:00:00,49.76,49.85,49.73,49.8,12100.0,40.9301,41.0041,40.9054,40.963,12100.0
2014-11-03 13:30:00,49.82,49.85,49.73,49.81,20600.0,40.9794,41.0041,40.9054,40.9712,20600.0
2014-11-03 14:00:00,49.81,49.95,49.73,49.86,18100.0,40.9712,41.0863,40.9054,41.0123,18100.0
2014-11-03 14:30:00,49.83,49.83,49.63,49.73,19700.0,40.9876,40.9876,40.8231,40.9054,19700.0
2014-11-03 15:00:00,49.74,49.8,49.65,49.68,21400.0,40.9136,40.963,40.8396,40.8643,21400.0
2014-11-03 15:30:00,49.7,49.95,49.67,49.94,65900.0,40.8807,41.0863,40.856,41.0781,65900.0
2014-11-04 09:30:00,49.92,50.62,49.48,50.4,54300.0,41.0617,41.6374,40.6997,41.4565,54300.0
2014-11-04 10:00:00,50.41,50.62,50.19,50.19,38300.0,41.4647,41.6374,41.2838,41.2838,38300.0
2014-11-04 10:30:00,50.17,50.26,49.92,49.97,32300.0,41.2673,41.3413,41.0617,41.1028,32300.0
2014-11-04 11:00:00,49.97,50.19,49.95,50.06,30000.0,41.1028,41.2838,41.0863,41.1768,30000.0
2014-11-04 11:30:00,50.06,50.24,50.01,50.03,27200.0,41.1768,41.3249,41.1357,41.1521,27200.0
2014-11-04 12:00:00,50.06,50.23,50.04,50.1,11900.0,41.1768,41.3167,41.1604,41.2097,11900.0
2014-11-04 12:30:00,50.12,50.22,50.01,50.12,21000.0,41.2262,41.3084,41.1357,41.2262,21000.0
2014-11-04 13:00:00,50.1,50.1,49.63,49.82,21400.0,41.2097,41.2097,40.8231,40.9794,21400.0
2014-11-04 13:30:00,49.82,50.04,49.78,50.0,14400.0,40.9794,41.1604,40.9465,41.1275,14400.0
2014-11-04 14:00:00,50.04,50.04,49.91,49.91,18000.0,41.1604,41.1604,41.0534,41.0534,18000.0
2014-11-04 14:30:00,49.93,50.0,49.89,49.99,11300.0,41.0699,41.1275,41.037,41.1192,11300.0
2014-11-04 15:00:00,49.97,50.13,49.96,50.01,16900.0,41.1028,41.2344,41.0946,41.1357,16900.0
2014-11-04 15:30:00,50.03,50.1,49.87,49.99,60500.0,41.1521,41.2097,41.0205,41.1192,60500.0
2014-11-05 09:30:00,50.33,50.4,49.56,49.76,21000.0,41.3989,41.4565,40.7655,40.9301,21000.0
2014-11-05 10:00:00,49.79,49.89,49.4,49.4,26900.0,40.9547,41.037,40.6339,40.6339,26900.0
2014-11-05 10:30:00,49.38,49.5,48.87,49.45,42100.0,40.6175,40.7162,40.198,40.6751,42100.0
2014-11-05 11:00:00,49.5,49.65,49.27,49.31,12800.0,40.7162,40.8396,40.527,40.5599,12800.0
2014-11-05 11:30:00,49.31,49.48,49.2,49.48,15500.0,40.5599,40.6997,40.4694,40.6997,15500.0
2014-11-05 12:00:00,49.47,49.53,49.3,49.3,12300.0,40.6915,40.7409,40.5517,40.5517,12300.0
2014-11-05 12:30:00,49.28,49.29,48.78,48.8,27000.0,40.5352,40.5435,40.124,40.1404,27000.0
2014-11-05 13:00:00,48.8,48.88,48.71,48.71,16200.0,40.1404,40.2062,40.0664,40.0664,16200.0
2014-11-05 13:30:00,48.74,48.76,48.57,48.67,10600.0,40.0911,40.1075,39.9512,40.0335,10600.0
2014-11-05 14:00:00,48.65,48.87,48.62,48.84,14400.0,40.017,40.198,39.9923,40.1733,14400.0
2014-11-05 14:30:00,48.84,49.14,48.84,49.14,9300.0,40.1733,40.4201,40.1733,40.4201,9300.0
2014-11-05 15:00:00,49.16,49.33,49.09,49.28,26800.0,40.4365,40.5764,40.3789,40.5352,26800.0
2014-11-05 15:30:00,49.28,49.56,49.26,49.55,53100.0,40.5352,40.7655,40.5188,40.7573,53100.0
2014-11-06 09:30:00,49.56,49.59,48.77,48.81,30100.0,40.7655,40.7902,40.1157,40.1486,30100.0
2014-11-06 10:00:00,48.77,48.94,48.63,48.75,50500.0,40.1157,40.2556,40.0006,40.0993,50500.0
2014-11-06 10:30:00,48.72,48.77,48.62,48.71,34200.0,40.0746,40.1157,39.9923,40.0664,34200.0
2014-11-06 11:00:00,48.71,48.75,48.4,48.46,42000.0,40.0664,40.0993,39.8114,39.8607,42000.0
2014-11-06 11:30:00,48.44,48.47,48.09,48.18,46600.0,39.8443,39.869,39.5564,39.6304,46600.0
2014-11-06 12:00:00,48.16,48.62,48.13,48.6,34700.0,39.614,39.9923,39.5893,39.9759,34700.0
2014-11-06 12:30:00,48.63,49.03,48.55,49.03,15400.0,40.0006,40.3296,39.9348,40.3296,15400.0
2014-11-06 13:00:00,49.05,49.29,48.95,49.22,18900.0,40.346,40.5435,40.2638,40.4859,18900.0
2014-11-06 13:30:00,49.21,49.22,48.79,48.81,13200.0,40.4777,40.4859,40.1322,40.1486,13200.0
2014-11-06 14:00:00,48.85,48.94,48.61,48.76,8600.0,40.1815,40.2556,39.9841,40.1075,8600.0
2014-11-06 14:30:00,48.77,48.78,48.51,48.6,21400.0,40.1157,40.124,39.9019,39.9759,21400.0
2014-11-06 15:00:00,48.63,48.68,48.55,48.58,18500.0,40.0006,40.0417,39.9348,39.9594,18500.0
2014-11-06 15:30:00,48.57,48.61,48.35,48.45,69000.0,39.9512,39.9841,39.7703,39.8525,69000.0
2014-11-07 09:30:00,48.46,48.67,48.16,48.4,29300.0,39.8607,40.0335,39.614,39.8114,29300.0
2014-11-07 10:00:00,48.4,48.52,48.33,48.52,12800.0,39.8114,39.9101,39.7538,39.9101,12800.0
2014-11-07 10:30:00,48.48,49.06,48.32,48.97,43600.0,39.8772,40.3543,39.7456,40.2802,43600.0
2014-11-07 11:00:00,48.93,49.13,48.89,49.11,8000.0,40.2473,40.4118,40.2144,40.3954,8000.0
2014-11-07 11:30:00,49.12,49.24,49.06,49.13,10200.0,40.4036,40.5023,40.3543,40.4118,10200.0
2014-11-07 12:00:00,49.09,49.1,48.96,48.97,4900.0,40.3789,40.3872,40.272,40.2802,4900.0
2014-11-07 12:30:00,48.96,49.0,48.86,48.9,6600.0,40.272,40.3049,40.1898,40.2227,6600.0
2014-11-07 13:00:00,48.9,49.01,48.86,48.94,9800.0,40.2227,40.3131,40.1898,40.2556,9800.0
2014-11-07 13:30:00,48.97,49.23,48.96,49.22,8500.0,40.2802,40.4941,40.272,40.4859,8500.0
2014-11-07 14:00:00,49.22,49.27,49.16,49.23,13500.0,40.4859,40.527,40.4365,40.4941,13500.0
2014-11-07 14:30:00,49.23,49.46,49.21,49.3,19800.0,40.4941,40.6833,40.4777,40.5517,19800.0
2014-11-07 15:00:00,49.32,49.36,49.06,49.11,23300.0,40.5681,40.601,40.3543,40.3954,23300.0
2014-11-07 15:30:00,49.09,49.62,49.04,49.59,102800.0,40.3789,40.8149,40.3378,40.7902,102800.0
2014-11-10 09:30:00,49.67,50.13,49.31,50.04,64300.0,40.856,41.2344,40.5599,41.1604,64300.0
2014-11-10 10:00:00,50.1,50.11,49.66,49.7,21800.0,41.2097,41.2179,40.8478,40.8807,21800.0
2014-11-10 10:30:00,49.73,49.77,49.57,49.71,41300.0,40.9054,40.9383,40.7738,40.8889,41300.0
2014-11-10 11:00:00,49.71,49.75,49.6,49.68,18900.0,40.8889,40.9218,40.7984,40.8643,18900.0
2014-11-10 11:30:00,49.69,49.7,49.46,49.52,23700.0,40.8725,40.8807,40.6833,40.7326,23700.0
2014-11-10 12:00:00,49.53,49.54,49.4,49.45,6700.0,40.7409,40.7491,40.6339,40.6751,6700.0
2014-11-10 12:30:00,49.46,49.63,49.46,49.61,13500.0,40.6833,40.8231,40.6833,40.8067,13500.0
2014-11-10 13:00:00,49.61,49.77,49.58,49.73,8100.0,40.8067,40.9383,40.782,40.9054,8100.0
2014-11-10 13:30:00,49.73,49.74,49.24,49.32,27200.0,40.9054,40.9136,40.5023,40.5681,27200.0
2014-11-10 14:00:00,49.41,49.59,49.3,49.3,17300.0,40.6422,40.7902,40.5517,40.5517,17300.0
2014-11-10 14:30:00,49.3,49.3,49.21,49.25,21000.0,40.5517,40.5517,40.4777,40.5106,21000.0
2014-11-10 15:00:00,49.25,49.68,49.2,49.59,22500.0,40.5106,40.8643,40.4694,40.7902,22500.0
2014-11-10 15:30:00,49.58,49.74,49.51,49.7,43000.0,40.782,40.9136,40.7244,40.8807,43000.0
2014-11-11 09:30:00,49.52,49.75,49.45,49.75,29500.0,40.7326,40.9218,40.6751,40.9218,29500.0
2014-11-11 10:00:00,49.75,49.99,49.74,49.94,25400.0,40.9218,41.1192,40.9136,41.0781,25400.0
2014-11-11 10:30:00,49.9,50.02,49.9,49.95,27400.0,41.0452,41.1439,41.0452,41.0863,27400.0
2014-11-11 11:00:00,49.94,50.01,49.89,49.98,22600.0,41.0781,41.1357,41.037,41.111,22600.0
2014-11-11 11:30:00,49.97,50.25,49.96,50.19,22400.0,41.1028,41.3331,41.0946,41.2838,22400.0
2014-11-11 12:00:00,50.18,50.21,50.07,50.12,10000.0,41.2755,41.3002,41.185,41.2262,10000.0
2014-11-11 12:30:00,50.1,50.16,50.07,50.11,6400.0,41.2097,41.2591,41.185,41.2179,6400.0
2014-11-11 13:00:00,50.12,50.15,50.04,50.06,7600.0,41.2262,41.2509,41.1604,41.1768,7600.0
2014-11-11 13:30:00,50.06,50.17,50.06,50.13,4400.0,41.1768,41.2673,41.1768,41.2344,4400.0
2014-11-11 14:00:00,50.12,50.22,50.1,50.18,8900.0,41.2262,41.3084,41.2097,41.2755,8900.0
2014-11-11 14:30:00,50.11,50.16,50.06,50.1,6300.0,41.2179,41.2591,41.1768,41.2097,6300.0
2014-11-11 15:00:00,50.1,50.19,50.08,50.16,10300.0,41.2097,41.2838,41.1933,41.2591,10300.0
2014-11-11 15:30:00,50.13,50.24,50.13,50.23,26600.0,41.2344,41.3249,41.2344,41.3167,26600.0
2014-11-12 09:30:00,50.0,50.21,49.81,50.15,7500.0,41.1275,41.3002,40.9712,41.2509,7500.0
2014-11-12 10:00:00,50.2,50.55,50.2,50.41,19100.0,41.292,41.5799,41.292,41.4647,19100.0
2014-11-12 10:30:00,50.38,50.65,50.32,50.57,13700.0,41.44,41.6621,41.3907,41.5963,13700.0
2014-11-12 11:00:00,50.56,50.58,50.44,50.52,11300.0,41.5881,41.6045,41.4894,41.5552,11300.0
2014-11-12 11:30:00,50.52,50.55,50.41,50.43,8800.0,41.5552,41.5799,41.4647,41.4812,8800.0
2014-11-12 12:00:00,50.4,50.42,50.27,50.42,4400.0,41.4565,41.4729,41.3496,41.4729,4400.0
2014-11-12 12:30:00,50.48,50.52,50.42,50.52,3200.0,41.5223,41.5552,41.4729,41.5552,3200.0
2014-11-12 13:00:00,50.53,50.57,50.49,50.5,6000.0,41.5634,41.5963,41.5305,41.5387,6000.0
2014-11-12 13:30:00,50.5,50.59,50.44,50.45,6300.0,41.5387,41.6128,41.4894,41.4976,6300.0
2014-11-12 14:00:00,50.5,50.7,50.5,50.67,13300.0,41.5387,41.7033,41.5387,41.6786,13300.0
2014-11-12 14:30:00,50.68,50.72,50.65,50.7,6300.0,41.6868,41.7197,41.6621,41.7033,6300.0
2014-11-12 15:00:00,50.66,50.72,50.64,50.7,14700.0,41.6704,41.7197,41.6539,41.7033,14700.0
2014-11-12 15:30:00,50.67,50.89,50.63,50.65,49000.0,41.6786,41.8595,41.6457,41.6621,49000.0
2014-11-13 09:30:00,50.81,50.97,50.58,50.74,30000.0,41.7937,41.9253,41.6045,41.7362,30000.0
2014-11-13 10:00:00,50.62,50.66,50.49,50.66,21100.0,41.6374,41.6704,41.5305,41.6704,21100.0
2014-11-13 10:30:00,50.66,50.66,50.47,50.49,12600.0,41.6704,41.6704,41.5141,41.5305,12600.0
2014-11-13 11:00:00,50.48,50.48,50.28,50.28,9900.0,41.5223,41.5223,41.3578,41.3578,9900.0
2014-11-13 11:30:00,50.3,50.3,49.83,50.07,12600.0,41.3742,41.3742,40.9876,41.185,12600.0
2014-11-13 12:00:00,50.06,50.2,49.97,49.97,24800.0,41.1768,41.292,41.1028,41.1028,24800.0
2014-11-13 12:30:00,50.09,50.09,49.8,49.97,34300.0,41.2015,41.2015,40.963,41.1028,34300.0
2014-11-13 13:00:00,49.99,50.04,49.74,49.83,18000.0,41.1192,41.1604,40.9136,40.9876,18000.0
2014-11-13 13:30:00,49.79,49.84,49.65,49.77,8400.0,40.9547,40.9959,40.8396,40.9383,8400.0
2014-11-13 14:00:00,49.8,49.8,49.51,49.65,19100.0,40.963,40.963,40.7244,40.8396,19100.0
2014-11-13 14:30:00,49.67,49.8,49.67,49.75,8200.0,40.856,40.963,40.856,40.9218,8200.0
2014-11-13 15:00:00,49.74,49.88,49.58,49.59,23000.0,40.9136,41.0288,40.782,40.7902,23000.0
2014-11-13 15:30:00,49.58,49.73,49.43,49.65,42800.0,40.782,40.9054,40.6586,40.8396,42800.0
2014-11-14 09:30:00,50.24,51.19,50.04,50.85,62500.0,41.3249,42.1063,41.1604,41.8266,62500.0
2014-11-14 10:00:00,50.88,51.02,50.3,50.36,71800.0,41.8513,41.9665,41.3742,41.4236,71800.0
2014-11-14 10:30:00,50.35,50.68,50.06,50.64,36900.0,41.4154,41.6868,41.1768,41.6539,36900.0
2014-11-14 11:00:00,50.64,50.85,50.56,50.66,37900.0,41.6539,41.8266,41.5881,41.6704,37900.0
2014-11-14 11:30:00,50.65,50.65,50.4,50.51,18200.0,41.6621,41.6621,41.4565,41.547,18200.0
2014-11-14 12:00:00,50.57,50.57,50.39,50.55,17500.0,41.5963,41.5963,41.4483,41.5799,17500.0
2014-11-14 12:30:00,50.54,51.0,50.54,50.94,20600.0,41.5716,41.95,41.5716,41.9007,20600.0
2014-11-14 13:00:00,50.93,51.0,50.83,50.88,13000.0,41.8924,41.95,41.8102,41.8513,13000.0
2014-11-14 13:30:00,50.88,50.93,50.83,50.83,18700.0,41.8513,41.8924,41.8102,41.8102,18700.0
2014-11-14 14:00:00,50.84,50.93,50.82,50.92,11800.0,41.8184,41.8924,41.802,41.8842,11800.0
2014-11-14 14:30:00,50.9,50.91,50.78,50.85,14500.0,41.8678,41.876,41.7691,41.8266,14500.0
2014-11-14 15:00:00,50.82,50.86,50.73,50.77,24400.0,41.802,41.8349,41.7279,41.7608,24400.0
2014-11-14 15:30:00,50.77,50.94,50.66,50.7,63300.0,41.7608,41.9007,41.6704,41.7033,63300.0
2014-11-17 09:30:00,50.66,50.86,50.09,50.22,48600.0,41.6704,41.8349,41.2015,41.3084,48600.0
2014-11-17 10:00:00,50.22,50.44,49.77,49.97,30600.0,41.3084,41.4894,40.9383,41.1028,30600.0
2014-11-17 10:30:00,49.99,50.04,49.57,49.77,21500.0,41.1192,41.1604,40.7738,40.9383,21500.0
2014-11-17 11:00:00,49.75,49.94,49.62,49.77,19400.0,40.9218,41.0781,40.8149,40.9383,19400.0
2014-11-17 11:30:00,49.75,50.12,49.7,50.01,14500.0,40.9218,41.2262,40.8807,41.1357,14500.0
2014-11-17 12:00:00,50.0,50.14,50.0,50.07,7700.0,41.1275,41.2426,41.1275,41.185,7700.0
2014-11-17 12:30:00,50.06,50.22,50.06,50.06,19500.0,41.1768,41.3084,41.1768,41.1768,19500.0
2014-11-17 13:00:00,49.98,50.16,49.96,50.0,17400.0,41.111,41.2591,41.0946,41.1275,17400.0
2014-11-17 13:30:00,49.99,50.09,49.84,49.91,23500.0,41.1192,41.2015,40.9959,41.0534,23500.0
2014-11-17 14:00:00,49.88,50.01,49.83,49.84,14900.0,41.0288,41.1357,40.9876,40.9959,14900.0
2014-11-17 14:30:00,49.83,49.83,49.6,49.63,19300.0,40.9876,40.9876,40.7984,40.8231,19300.0
2014-11-17 15:00:00,49.62,49.62,49.37,49.54,34000.0,40.8149,40.8149,40.6093,40.7491,34000.0
2014-11-17 15:30:00,49.55,49.83,49.5,49.62,68900.0,40.7573,40.9876,40.7162,40.8149,68900.0
2014-11-18 09:30:00,49.79,50.51,49.57,50.38,28600.0,40.9547,41.547,40.7738,41.44,28600.0
2014-11-18 10:00:00,50.38,50.77,50.16,50.16,26300.0,41.44,41.7608,41.2591,41.2591,26300.0
2014-11-18 10:30:00,50.12,50.45,50.02,50.44,15800.0,41.2262,41.4976,41.1439,41.4894,15800.0
2014-11-18 11:00:00,50.45,50.5,50.37,50.43,16800.0,41.4976,41.5387,41.4318,41.4812,16800.0
2014-11-18 11:30:00,50.47,50.48,50.28,50.45,16600.0,41.5141,41.5223,41.3578,41.4976,16600.0
2014-11-18 12:00:00,50.45,50.5,50.37,50.48,16200.0,41.4976,41.5387,41.4318,41.5223,16200.0
2014-11-18 12:30:00,50.49,50.49,50.4,50.44,28600.0,41.5305,41.5305,41.4565,41.4894,28600.0
2014-11-18 13:00:00,50.46,50.47,50.15,50.2,9900.0,41.5058,41.5141,41.2509,41.292,9900.0
2014-11-18 13:30:00,50.16,50.16,49.94,49.99,14800.0,41.2591,41.2591,41.0781,41.1192,14800.0
2014-11-18 14:00:00,50.03,50.1,49.96,50.07,13500.0,41.1521,41.2097,41.0946,41.185,13500.0
2014-11-18 14:30:00,50.0,50.22,49.94,50.09,11600.0,41.1275,41.3084,41.0781,41.2015,11600.0
2014-11-18 15:00:00,50.11,50.18,50.04,50.12,15200.0,41.2179,41.2755,41.1604,41.2262,15200.0
2014-11-18 15:30:00,50.13,50.29,49.99,50.05,57000.0,41.2344,41.366,41.1192,41.1686,57000.0
2014-11-19 09:30:00,49.8,49.83,49.01,49.14,26200.0,40.963,40.9876,40.3131,40.4201,26200.0
2014-11-19 10:00:00,49.13,49.13,48.8,48.81,37000.0,40.4118,40.4118,40.1404,40.1486,37000.0
2014-11-19 10:30:00,48.82,48.95,48.47,48.6,60700.0,40.1569,40.2638,39.869,39.9759,60700.0
2014-11-19 11:00:00,48.57,49.15,48.47,49.07,24400.0,39.9512,40.4283,39.869,40.3625,24400.0
2014-11-19 11:30:00,49.04,49.21,48.93,49.13,45200.0,40.3378,40.4777,40.2473,40.4118,45200.0
2014-11-19 12:00:00,49.17,49.66,49.09,49.66,18500.0,40.4448,40.8478,40.3789,40.8478,18500.0
2014-11-19 12:30:00,49.62,49.62,49.11,49.2,17700.0,40.8149,40.8149,40.3954,40.4694,17700.0
2014-11-19 13:00:00,49.26,49.66,49.26,49.54,8200.0,40.5188,40.8478,40.5188,40.7491,8200.0
2014-11-19 13:30:00,49.51,49.59,49.26,49.29,8400.0,40.7244,40.7902,40.5188,40.5435,8400.0
2014-11-19 14:00:00,49.33,49.53,49.2,49.29,10500.0,40.5764,40.7409,40.4694,40.5435,10500.0
2014-11-19 14:30:00,49.25,49.33,49.14,49.28,9400.0,40.5106,40.5764,40.4201,40.5352,9400.0
2014-11-19 15:00:00,49.26,49.43,49.11,49.35,15000.0,40.5188,40.6586,40.3954,40.5928,15000.0
2014-11-19 15:30:00,49.35,49.36,49.04,49.16,46800.0,40.5928,40.601,40.3378,40.4365,46800.0
2014-11-20 09:30:00,49.03,50.08,48.81,50.08,21700.0,40.3296,41.1933,40.1486,41.1933,21700.0
2014-11-20 10:00:00,50.05,50.15,49.84,49.84,15400.0,41.1686,41.2509,40.9959,40.9959,15400.0
2014-11-20 10:30:00,49.85,49.96,49.85,49.85,14300.0,41.0041,41.0946,41.0041,41.0041,14300.0
2014-11-20 11:00:00,49.89,49.89,49.83,49.87,8300.0,41.037,41.037,40.9876,41.0205,8300.0
2014-11-20 11:30:00,49.85,49.95,49.85,49.9,6400.0,41.0041,41.0863,41.0041,41.0452,6400.0
2014-11-20 12:00:00,49.96,50.24,49.95,50.19,17600.0,41.0946,41.3249,41.0863,41.2838,17600.0
2014-11-20 12:30:00,50.19,50.3,50.16,50.19,16000.0,41.2838,41.3742,41.2591,41.2838,16000.0
2014-11-20 13:00:00,50.18,50.29,50.17,50.27,3300.0,41.2755,41.366,41.2673,41.3496,3300.0
2014-11-20 13:30:00,50.28,50.28,50.19,50.2,7400.0,41.3578,41.3578,41.2838,41.292,7400.0
2014-11-20 14:00:00,50.22,50.28,50.17,50.25,6800.0,41.3084,41.3578,41.2673,41.3331,6800.0
2014-11-20 14:30:00,50.26,50.32,50.25,50.28,10700.0,41.3413,41.3907,41.3331,41.3578,10700.0
2014-11-20 15:00:00,50.27,50.31,50.19,50.3,9000.0,41.3496,41.3825,41.2838,41.3742,9000.0
2014-11-20 15:30:00,50.31,50.46,50.27,50.44,48600.0,41.3825,41.5058,41.3496,41.4894,48600.0
2014-11-21 09:30:00,51.17,51.29,50.36,50.52,59800.0,42.0899,42.1886,41.4236,41.5552,59800.0
2014-11-21 10:00:00,50.55,50.92,50.4,50.87,12200.0,41.5799,41.8842,41.4565,41.8431,12200.0
2014-11-21 10:30:00,50.86,50.92,50.66,50.69,22900.0,41.8349,41.8842,41.6704,41.695,22900.0
2014-11-21 11:00:00,50.62,50.62,50.33,50.38,13800.0,41.6374,41.6374,41.3989,41.44,13800.0
2014-11-21 11:30:00,50.44,50.44,50.37,50.4,3200.0,41.4894,41.4894,41.4318,41.4565,3200.0
2014-11-21 12:00:00,50.4,50.49,50.24,50.32,11700.0,41.4565,41.5305,41.3249,41.3907,11700.0
2014-11-21 12:30:00,50.35,50.37,50.06,50.06,14400.0,41.4154,41.4318,41.1768,41.1768,14400.0
2014-11-21 13:00:00,50.05,50.08,49.96,50.02,8800.0,41.1686,41.1933,41.0946,41.1439,8800.0
2014-11-21 13:30:00,50.01,50.25,49.97,50.15,8300.0,41.1357,41.3331,41.1028,41.2509,8300.0
2014-11-21 14:00:00,50.18,50.18,50.0,50.01,9500.0,41.2755,41.2755,41.1275,41.1357,9500.0
2014-11-21 14:30:00,49.99,50.2,49.97,50.2,19200.0,41.1192,41.292,41.1028,41.292,19200.0
2014-11-21 15:00:00,50.19,50.21,50.02,50.08,22500.0,41.2838,41.3002,41.1439,41.1933,22500.0
2014-11-21 15:30:00,50.07,50.1,49.96,50.09,59700.0,41.185,41.2097,41.0946,41.2015,59700.0
2014-11-24 09:30:00,50.3,50.55,50.04,50.14,40500.0,41.3742,41.5799,41.1604,41.2426,40500.0
2014-11-24 10:00:00,50.1,50.19,50.02,50.13,14200.0,41.2097,41.2838,41.1439,41.2344,14200.0
2014-11-24 10:30:00,50.17,50.2,50.02,50.08,20200.0,41.2673,41.292,41.1439,41.1933,20200.0
2014-11-24 11:00:00,50.11,50.14,49.91,49.98,17000.0,41.2179,41.2426,41.0534,41.111,17000.0
2014-11-24 11:30:00,49.98,50.02,49.83,49.85,30100.0,41.111,41.1439,40.9876,41.0041,30100.0
2014-11-24 12:00:00,49.85,49.95,49.68,49.69,35900.0,41.0041,41.0863,40.8643,40.8725,35900.0
2014-11-24 12:30:00,49.7,49.82,49.67,49.67,13100.0,40.8807,40.9794,40.856,40.856,13100.0
2014-11-24 13:00:00,49.7,49.89,49.68,49.88,4900.0,40.8807,41.037,40.8643,41.0288,4900.0
2014-11-24 13:30:00,49.9,50.09,49.9,50.06,62000.0,41.0452,41.2015,41.0452,41.1768,62000.0
2014-11-24 14:00:00,50.06,50.2,50.05,50.14,11900.0,41.1768,41.292,41.1686,41.2426,11900.0
2014-11-24 14:30:00,50.15,50.2,50.03,50.13,13200.0,41.2509,41.292,41.1521,41.2344,13200.0
2014-11-24 15:00:00,50.14,50.19,50.04,50.14,11500.0,41.2426,41.2838,41.1604,41.2426,11500.0
2014-11-24 15:30:00,50.18,50.38,50.14,50.34,38100.0,41.2755,41.44,41.2426,41.4071,38100.0
2014-11-25 09:30:00,50.4,50.5,50.13,50.4,27100.0,41.4565,41.5387,41.2344,41.4565,27100.0
2014-11-25 10:00:00,50.32,50.6,50.09,50.59,29600.0,41.3907,41.621,41.2015,41.6128,29600.0
2014-11-25 10:30:00,50.55,50.6,50.36,50.36,7400.0,41.5799,41.621,41.4236,41.4236,7400.0
2014-11-25 11:00:00,50.35,50.5,50.34,50.43,13800.0,41.4154,41.5387,41.4071,41.4812,13800.0
2014-11-25 11:30:00,50.43,50.65,50.43,50.65,11900.0,41.4812,41.6621,41.4812,41.6621,11900.0
2014-11-25 12:00:00,50.65,50.76,50.54,50.54,17500.0,41.6621,41.7526,41.5716,41.5716,17500.0
2014-11-25 12:30:00,50.54,50.56,50.43,50.56,8200.0,41.5716,41.5881,41.4812,41.5881,8200.0
2014-11-25 13:00:00,50.58,50.58,50.54,50.54,2600.0,41.6045,41.6045,41.5716,41.5716,2600.0
2014-11-25 13:30:00,50.54,50.57,50.36,50.39,11100.0,41.5716,41.5963,41.4236,41.4483,11100.0
2014-11-25 14:00:00,50.36,50.42,50.26,50.4,6600.0,41.4236,41.4729,41.3413,41.4565,6600.0
2014-11-25 14:30:00,50.42,50.42,50.25,50.3,18700.0,41.4729,41.4729,41.3331,41.3742,18700.0
2014-11-25 15:00:00,50.29,50.33,50.22,50.26,8300.0,41.366,41.3989,41.3084,41.3413,8300.0
2014-11-25 15:30:00,50.26,50.41,50.18,50.36,36000.0,41.3413,41.4647,41.2755,41.4236,36000.0
2014-11-26 09:30:00,50.26,50.74,50.25,50.74,16300.0,41.3413,41.7362,41.3331,41.7362,16300.0
2014-11-26 10:00:00,50.65,50.77,50.4,50.45,17700.0,41.6621,41.7608,41.4565,41.4976,17700.0
2014-11-26 10:30:00,50.43,50.43,50.14,50.16,6700.0,41.4812,41.4812,41.2426,41.2591,6700.0
2014-11-26 11:00:00,50.18,50.37,50.08,50.32,10800.0,41.2755,41.4318,41.1933,41.3907,10800.0
2014-11-26 11:30:00,50.29,50.65,50.28,50.62,10600.0,41.366,41.6621,41.3578,41.6374,10600.0
2014-11-26 12:00:00,50.65,50.65,50.48,50.57,6600.0,41.6621,41.6621,41.5223,41.5963,6600.0
2014-11-26 12:30:00,50.58,50.67,50.55,50.67,10300.0,41.6045,41.6786,41.5799,41.6786,10300.0
2014-11-26 13:00:00,50.68,50.84,50.66,50.84,17300.0,41.6868,41.8184,41.6704,41.8184,17300.0
2014-11-26 13:30:00,50.84,51.0,50.84,50.99,16500.0,41.8184,41.95,41.8184,41.9418,16500.0
2014-11-26 14:00:00,51.0,51.0,50.52,50.54,36900.0,41.95,41.95,41.5552,41.5716,36900.0
2014-11-26 14:30:00,50.54,50.76,50.48,50.67,22000.0,41.5716,41.7526,41.5223,41.6786,22000.0
2014-11-26 15:00:00,50.67,50.97,50.66,50.97,20200.0,41.6786,41.9253,41.6704,41.9253,20200.0
2014-11-26 15:30:00,50.97,51.0,50.79,50.84,44300.0,41.9253,41.95,41.7773,41.8184,44300.0
2014-11-28 09:30:00,51.06,51.06,50.2,50.43,38800.0,41.9994,41.9994,41.292,41.4812,38800.0
2014-11-28 10:00:00,50.49,50.71,50.33,50.69,22600.0,41.5305,41.7115,41.3989,41.695,22600.0
2014-11-28 10:30:00,50.65,50.69,50.43,50.45,7200.0,41.6621,41.695,41.4812,41.4976,7200.0
2014-11-28 11:00:00,50.48,50.52,50.16,50.24,47900.0,41.5223,41.5552,41.2591,41.3249,47900.0
2014-11-28 11:30:00,50.26,50.34,50.08,50.2,10400.0,41.3413,41.4071,41.1933,41.292,10400.0
2014-11-28 12:00:00,50.17,50.34,50.08,50.28,15300.0,41.2673,41.4071,41.1933,41.3578,15300.0
2014-11-28 12:30:00,50.3,50.42,49.72,49.89,30500.0,41.3742,41.4729,40.8972,41.037,30500.0
2014-12-01 09:30:00,49.81,50.1,49.45,50.09,23000.0,40.9712,41.2097,40.6751,41.2015,23000.0
2014-12-01 10:00:00,50.15,50.22,49.89,49.97,25400.0,41.2509,41.3084,41.037,41.1028,25400.0
2014-12-01 10:30:00,49.92,49.93,49.66,49.7,9000.0,41.0617,41.0699,40.8478,40.8807,9000.0
2014-12-01 11:00:00,49.75,50.02,49.75,49.98,21400.0,40.9218,41.1439,40.9218,41.111,21400.0
2014-12-01 11:30:00,50.0,50.05,49.82,49.86,18800.0,41.1275,41.1686,40.9794,41.0123,18800.0
2014-12-01 12:00:00,49.87,50.44,49.87,50.44,48900.0,41.0205,41.4894,41.0205,41.4894,48900.0
2014-12-01 12:30:00,50.45,50.56,50.37,50.47,29000.0,41.4976,41.5881,41.4318,41.5141,29000.0
2014-12-01 13:00:00,50.5,50.59,50.43,50.47,7500.0,41.5387,41.6128,41.4812,41.5141,7500.0
2014-12-01 13:30:00,50.5,50.63,50.45,50.5,10200.0,41.5387,41.6457,41.4976,41.5387,10200.0
2014-12-01 14:00:00,50.54,50.62,50.33,50.5,13000.0,41.5716,41.6374,41.3989,41.5387,13000.0
2014-12-01 14:30:00,50.46,50.63,50.45,50.61,14300.0,41.5058,41.6457,41.4976,41.6292,14300.0
2014-12-01 15:00:00,50.61,50.75,50.57,50.6,25700.0,41.6292,41.7444,41.5963,41.621,25700.0
2014-12-01 15:30:00,50.55,50.59,50.29,50.34,46500.0,41.5799,41.6128,41.366,41.4071,46500.0
2014-12-02 09:30:00,50.34,50.59,50.06,50.21,33800.0,41.4071,41.6128,41.1768,41.3002,33800.0
2014-12-02 10:00:00,50.39,50.49,49.81,50.02,47000.0,41.4483,41.5305,40.9712,41.1439,47000.0
2014-12-02 10:30:00,50.02,50.58,50.02,50.55,32700.0,41.1439,41.6045,41.1439,41.5799,32700.0
2014-12-02 11:00:00,50.58,50.84,50.46,50.79,35600.0,41.6045,41.8184,41.5058,41.7773,35600.0
2014-12-02 11:30:00,50.79,50.95,50.76,50.82,34300.0,41.7773,41.9089,41.7526,41.802,34300.0
2014-12-02 12:00:00,50.82,50.96,50.81,50.93,10300.0,41.802,41.9171,41.7937,41.8924,10300.0
2014-12-02 12:30:00,50.92,51.08,50.9,51.08,28200.0,41.8842,42.0158,41.8678,42.0158,28200.0
2014-12-02 13:00:00,51.03,51.13,51.03,51.12,15600.0,41.9747,42.0569,41.9747,42.0487,15600.0
2014-12-02 13:30:00,51.11,51.16,50.99,51.09,52200.0,42.0405,42.0816,41.9418,42.024,52200.0
2014-12-02 14:00:00,51.1,51.17,50.9,50.97,47100.0,42.0323,42.0899,41.8678,41.9253,47100.0
2014-12-02 14:30:00,50.94,51.03,50.86,50.98,34500.0,41.9007,41.9747,41.8349,41.9336,34500.0
2014-12-02 15:00:00,51.0,51.06,50.99,51.01,22100.0,41.95,41.9994,41.9418,41.9582,22100.0
2014-12-02 15:30:00,51.02,51.18,51.0,51.11,64800.0,41.9665,42.0981,41.95,42.0405,64800.0
2014-12-03 09:30:00,51.25,51.79,51.14,51.51,24900.0,42.1557,42.5998,42.0652,42.3695,24900.0
2014-12-03 10:00:00,51.5,51.66,51.36,51.52,22400.0,42.3613,42.4929,42.2461,42.3777,22400.0
2014-12-03 10:30:00,51.53,51.75,51.49,51.6,20000.0,42.386,42.5669,42.3531,42.4435,20000.0
2014-12-03 11:00:00,51.6,51.75,51.6,51.72,89800.0,42.4435,42.5669,42.4435,42.5423,89800.0
2014-12-03 11:30:00,51.72,52.5,51.71,52.49,57900.0,42.5423,43.1838,42.534,43.1756,57900.0
2014-12-03 12:00:00,52.49,52.89,52.49,52.87,42900.0,43.1756,43.5046,43.1756,43.4882,42900.0
2014-12-03 12:30:00,52.83,53.16,52.79,53.03,43500.0,43.4553,43.7267,43.4224,43.6198,43500.0
2014-12-03 13:00:00,53.03,53.42,53.03,53.37,49500.0,43.6198,43.9406,43.6198,43.8995,49500.0
2014-12-03 13:30:00,53.33,53.5,53.09,53.17,25200.0,43.8666,44.0064,43.6691,43.7349,25200.0
2014-12-03 14:00:00,53.15,53.21,53.08,53.21,24600.0,43.7185,43.7679,43.6609,43.7679,24600.0
2014-12-03 14:30:00,53.19,53.2,53.08,53.18,46600.0,43.7514,43.7596,43.6609,43.7432,46600.0
2014-12-03 15:00:00,53.18,53.2,52.99,53.0,39200.0,43.7432,43.7596,43.5869,43.5951,39200.0
2014-12-03 15:30:00,53.02,53.25,52.93,52.98,115700.0,43.6116,43.8008,43.5375,43.5787,115700.0
2014-12-04 09:30:00,53.12,53.28,52.43,52.77,17900.0,43.6938,43.8254,43.1263,43.4059,17900.0
2014-12-04 10:00:00,52.83,52.88,52.53,52.67,17000.0,43.4553,43.4964,43.2085,43.3237,17000.0
2014-12-04 10:30:00,52.62,52.62,52.28,52.54,10000.0,43.2825,43.2825,43.0029,43.2167,10000.0
2014-12-04 11:00:00,52.55,52.67,52.44,52.57,12000.0,43.225,43.3237,43.1345,43.2414,12000.0
2014-12-04 11:30:00,52.55,52.89,52.52,52.82,13600.0,43.225,43.5046,43.2003,43.4471,13600.0
2014-12-04 12:00:00,52.81,52.81,52.44,52.44,9400.0,43.4388,43.4388,43.1345,43.1345,9400.0
2014-12-04 12:30:00,52.47,52.58,52.39,52.44,6600.0,43.1592,43.2496,43.0934,43.1345,6600.0
2014-12-04 13:00:00,52.48,52.59,52.38,52.42,9500.0,43.1674,43.2579,43.0851,43.118,9500.0
2014-12-04 13:30:00,52.41,52.42,52.25,52.39,5000.0,43.1098,43.118,42.9782,43.0934,5000.0
2014-12-04 14:00:00,52.37,52.43,52.35,52.39,2400.0,43.0769,43.1263,43.0605,43.0934,2400.0
2014-12-04 14:30:00,52.39,52.45,52.34,52.45,5000.0,43.0934,43.1427,43.0522,43.1427,5000.0
2014-12-04 15:00:00,52.44,52.45,52.08,52.1,12700.0,43.1345,43.1427,42.8384,42.8548,12700.0
2014-12-04 15:30:00,52.13,52.17,51.85,52.15,49900.0,42.8795,42.9124,42.6492,42.8959,49900.0
2014-12-05 09:30:00,52.14,52.74,52.14,52.16,28800.0,42.8877,43.3813,42.8877,42.9042,28800.0
2014-12-05 10:00:00,52.16,52.55,52.09,52.28,15700.0,42.9042,43.225,42.8466,43.0029,15700.0
2014-12-05 10:30:00,52.33,52.63,52.33,52.46,8200.0,43.044,43.2908,43.044,43.1509,8200.0
2014-12-05 11:00:00,52.54,52.63,52.45,52.56,12000.0,43.2167,43.2908,43.1427,43.2332,12000.0
2014-12-05 11:30:00,52.57,52.57,52.33,52.41,20800.0,43.2414,43.2414,43.044,43.1098,20800.0
2014-12-05 12:00:00,52.41,52.54,52.38,52.4,10100.0,43.1098,43.2167,43.0851,43.1016,10100.0
2014-12-05 12:30:00,52.4,52.47,52.31,52.34,4100.0,43.1016,43.1592,43.0276,43.0522,4100.0
2014-12-05 13:00:00,52.31,52.31,52.21,52.21,5900.0,43.0276,43.0276,42.9453,42.9453,5900.0
2014-12-05 13:30:00,52.23,52.23,52.06,52.06,3000.0,42.9618,42.9618,42.8219,42.8219,3000.0
2014-12-05 14:00:00,52.09,52.25,52.09,52.21,4100.0,42.8466,42.9782,42.8466,42.9453,4100.0
2014-12-05 14:30:00,52.22,52.23,52.02,52.07,5300.0,42.9535,42.9618,42.789,42.8301,5300.0
2014-12-05 15:00:00,52.01,52.3,52.0,52.27,11300.0,42.7808,43.0193,42.7726,42.9947,11300.0
2014-12-05 15:30:00,52.27,52.27,51.94,52.1,47400.0,42.9947,42.9947,42.7232,42.8548,47400.0
2014-12-08 09:30:00,51.95,52.56,51.72,52.55,9600.0,42.7314,43.2332,42.5423,43.225,9600.0
2014-12-08 10:00:00,52.57,52.65,52.34,52.52,12700.0,43.2414,43.3072,43.0522,43.2003,12700.0
2014-12-08 10:30:00,52.49,52.72,52.49,52.66,9500.0,43.1756,43.3648,43.1756,43.3154,9500.0
2014-12-08 11:00:00,52.66,52.99,52.57,52.66,33200.0,43.3154,43.5869,43.2414,43.3154,33200.0
2014-12-08 11:30:00,52.67,52.73,52.46,52.65,22700.0,43.3237,43.373,43.1509,43.3072,22700.0
2014-12-08 12:00:00,52.62,52.65,52.08,52.09,17600.0,43.2825,43.3072,42.8384,42.8466,17600.0
2014-12-08 12:30:00,52.03,52.08,51.83,51.83,3900.0,42.7972,42.8384,42.6327,42.6327,3900.0
2014-12-08 13:00:00,51.81,51.85,51.52,51.56,10900.0,42.6163,42.6492,42.3777,42.4106,10900.0
2014-12-08 13:30:00,51.56,51.61,51.38,51.47,8100.0,42.4106,42.4518,42.2626,42.3366,8100.0
2014-12-08 14:00:00,51.45,51.53,51.21,51.33,8900.0,42.3202,42.386,42.1228,42.2215,8900.0
2014-12-08 14:30:00,51.28,51.44,51.28,51.36,8500.0,42.1803,42.3119,42.1803,42.2461,8500.0
2014-12-08 15:00:00,51.35,51.4,51.23,51.23,16900.0,42.2379,42.279,42.1392,42.1392,16900.0
2014-12-08 15:30:00,51.28,51.48,51.26,51.4,41400.0,42.1803,42.3448,42.1639,42.279,41400.0
2014-12-09 09:30:00,50.99,51.3,50.33,51.1,54200.0,41.9418,42.1968,41.3989,42.0323,54200.0
2014-12-09 10:00:00,51.08,51.08,50.78,50.78,11900.0,42.0158,42.0158,41.7691,41.7691,11900.0
2014-12-09 10:30:00,50.79,51.62,50.78,51.57,33200.0,41.7773,42.46,41.7691,42.4189,33200.0
2014-12-09 11:00:00,51.52,51.73,51.41,51.63,9200.0,42.3777,42.5505,42.2873,42.4682,9200.0
2014-12-09 11:30:00,51.67,52.0,51.67,51.88,8900.0,42.5011,42.7726,42.5011,42.6739,8900.0
2014-12-09 12:00:00,51.86,52.01,51.69,52.01,8300.0,42.6574,42.7808,42.5176,42.7808,8300.0
2014-12-09 12:30:00,51.97,52.39,51.97,52.21,7900.0,42.7479,43.0934,42.7479,42.9453,7900.0
2014-12-09 13:00:00,52.18,52.9,52.15,52.9,25200.0,42.9206,43.5129,42.8959,43.5129,25200.0
2014-12-09 13:30:00,52.9,53.1,52.81,53.03,23100.0,43.5129,43.6774,43.4388,43.6198,23100.0
2014-12-09 14:00:00,52.99,53.4,52.96,53.4,87600.0,43.5869,43.9241,43.5622,43.9241,87600.0
2014-12-09 14:30:00,53.38,53.38,53.05,53.3,17200.0,43.9077,43.9077,43.6362,43.8419,17200.0
2014-12-09 15:00:00,53.32,53.48,53.28,53.34,18000.0,43.8583,43.9899,43.8254,43.8748,18000.0
2014-12-09 15:30:00,53.32,53.49,53.25,53.39,57500.0,43.8583,43.9982,43.8008,43.9159,57500.0
2014-12-10 09:30:00,52.99,53.5,52.72,53.37,12500.0,43.5869,44.0064,43.3648,43.8995,12500.0
2014-12-10 10:00:00,53.3,53.67,53.26,53.47,19700.0,43.8419,44.1462,43.809,43.9817,19700.0
2014-12-10 10:30:00,53.47,53.59,53.23,53.49,42300.0,43.9817,44.0804,43.7843,43.9982,42300.0
2014-12-10 11:00:00,53.46,53.68,53.45,53.61,39200.0,43.9735,44.1544,43.9653,44.0969,39200.0
2014-12-10 11:30:00,53.59,53.9,53.51,53.84,24500.0,44.0804,44.3354,44.0146,44.2861,24500.0
2014-12-10 12:00:00,53.84,53.85,53.5,53.59,30700.0,44.2861,44.2943,44.0064,44.0804,30700.0
2014-12-10 12:30:00,53.5,53.88,53.5,53.75,13100.0,44.0064,44.319,44.0064,44.212,13100.0
2014-12-10 13:00:00,53.75,53.9,53.72,53.86,24400.0,44.212,44.3354,44.1874,44.3025,24400.0
2014-12-10 13:30:00,53.89,53.89,53.57,53.64,9200.0,44.3272,44.3272,44.064,44.1215,9200.0
2014-12-10 14:00:00,53.59,53.61,53.29,53.37,16000.0,44.0804,44.0969,43.8337,43.8995,16000.0
2014-12-10 14:30:00,53.27,53.27,52.92,53.0,28200.0,43.8172,43.8172,43.5293,43.5951,28200.0
2014-12-10 15:00:00,52.98,53.09,52.72,52.98,14800.0,43.5787,43.6691,43.3648,43.5787,14800.0
2014-12-10 15:30:00,53.02,53.12,52.66,52.71,68700.0,43.6116,43.6938,43.3154,43.3566,68700.0
2014-12-11 09:30:00,53.12,53.9,52.93,53.65,10900.0,43.6938,44.3354,43.5375,44.1298,10900.0
2014-12-11 10:00:00,53.67,53.71,53.4,53.52,20500.0,44.1462,44.1791,43.9241,44.0228,20500.0
2014-12-11 10:30:00,53.58,53.82,53.52,53.52,11000.0,44.0722,44.2696,44.0228,44.0228,11000.0
2014-12-11 11:00:00,53.54,53.57,53.26,53.27,15500.0,44.0393,44.064,43.809,43.8172,15500.0
2014-12-11 11:30:00,53.24,53.43,53.23,53.33,10500.0,43.7925,43.9488,43.7843,43.8666,10500.0
2014-12-11 12:00:00,53.28,53.37,53.26,53.3,3100.0,43.8254,43.8995,43.809,43.8419,3100.0
2014-12-11 12:30:00,53.28,53.3,53.12,53.18,5000.0,43.8254,43.8419,43.6938,43.7432,5000.0
2014-12-11 13:00:00,53.14,53.23,53.09,53.12,6100.0,43.7103,43.7843,43.6691,43.6938,6100.0
2014-12-11 13:30:00,53.12,53.13,52.87,52.87,10500.0,43.6938,43.702,43.4882,43.4882,10500.0
2014-12-11 14:00:00,52.88,53.02,52.84,52.86,11100.0,43.4964,43.6116,43.4635,43.48,11100.0
2014-12-11 14:30:00,52.85,52.92,52.67,52.7,15500.0,43.4717,43.5293,43.3237,43.3484,15500.0
2014-12-11 15:00:00,52.72,52.9,52.72,52.87,13200.0,43.3648,43.5129,43.3648,43.4882,13200.0
2014-12-11 15:30:00,52.91,52.93,52.43,52.61,38600.0,43.5211,43.5375,43.1263,43.2743,38600.0
2014-12-12 09:30:00,51.68,52.58,51.4,52.49,27300.0,42.5094,43.2496,42.279,43.1756,27300.0
2014-12-12 10:00:00,52.48,52.49,52.18,52.47,8900.0,43.1674,43.1756,42.9206,43.1592,8900.0
2014-12-12 10:30:00,52.5,52.58,51.95,51.96,8100.0,43.1838,43.2496,42.7314,42.7397,8100.0
2014-12-12 11:00:00,51.91,52.23,51.83,52.14,7000.0,42.6985,42.9618,42.6327,42.8877,7000.0
2014-12-12 11:30:00,52.18,52.4,51.96,52.06,12300.0,42.9206,43.1016,42.7397,42.8219,12300.0
2014-12-12 12:00:00,52.1,52.26,52.02,52.23,7000.0,42.8548,42.9864,42.789,42.9618,7000.0
2014-12-12 12:30:00,52.26,52.41,52.2,52.2,3800.0,42.9864,43.1098,42.9371,42.9371,3800.0
2014-12-12 13:00:00,52.14,52.59,52.14,52.53,7400.0,42.8877,43.2579,42.8877,43.2085,7400.0
2014-12-12 13:30:00,52.5,52.5,52.37,52.49,3700.0,43.1838,43.1838,43.0769,43.1756,3700.0
2014-12-12 14:00:00,52.4,52.5,52.31,52.31,6500.0,43.1016,43.1838,43.0276,43.0276,6500.0
2014-12-12 14:30:00,52.34,52.37,52.22,52.29,4900.0,43.0522,43.0769,42.9535,43.0111,4900.0
2014-12-12 15:00:00,52.29,52.29,52.1,52.18,7000.0,43.0111,43.0111,42.8548,42.9206,7000.0
2014-12-12 15:30:00,52.18,52.18,51.71,51.74,52500.0,42.9206,42.9206,42.534,42.5587,52500.0
2014-12-15 09:30:00,52.01,52.34,51.93,51.97,14300.0,42.7808,43.0522,42.715,42.7479,14300.0
2014-12-15 10:00:00,51.98,52.19,51.7,52.09,21500.0,42.7561,42.9289,42.5258,42.8466,21500.0
2014-12-15 10:30:00,52.2,52.24,51.87,52.15,11500.0,42.9371,42.97,42.6656,42.8959,11500.0
2014-12-15 11:00:00,52.15,52.15,51.83,51.83,13800.0,42.8959,42.8959,42.6327,42.6327,13800.0
2014-12-15 11:30:00,51.83,52.08,51.6,51.7,19400.0,42.6327,42.8384,42.4435,42.5258,19400.0
2014-12-15 12:00:00,51.73,52.26,51.72,52.19,16900.0,42.5505,42.9864,42.5423,42.9289,16900.0
2014-12-15 12:30:00,52.25,52.25,52.01,52.13,6100.0,42.9782,42.9782,42.7808,42.8795,6100.0
2014-12-15 13:00:00,52.07,52.14,51.82,52.01,8400.0,42.8301,42.8877,42.6245,42.7808,8400.0
2014-12-15 13:30:00,52.0,52.14,51.92,51.99,13000.0,42.7726,42.8877,42.7068,42.7643,13000.0
2014-12-15 14:00:00,52.03,52.1,51.87,52.05,12700.0,42.7972,42.8548,42.6656,42.8137,12700.0
2014-12-15 14:30:00,52.05,52.12,51.74,51.87,16900.0,42.8137,42.8713,42.5587,42.6656,16900.0
2014-12-15 15:00:00,51.92,52.25,51.92,52.13,10100.0,42.7068,42.9782,42.7068,42.8795,10100.0
2014-12-15 15:30:00,52.06,52.15,51.93,51.95,75400.0,42.8219,42.8959,42.715,42.7314,75400.0
2014-12-16 09:30:00,52.04,53.2,51.27,52.59,36600.0,42.8055,43.7596,42.1721,43.2579,36600.0
2014-12-16 10:00:00,52.35,52.43,51.7,51.9,18100.0,43.0605,43.1263,42.5258,42.6903,18100.0
2014-12-16 10:30:00,51.89,52.46,51.67,52.14,42300.0,42.6821,43.1509,42.5011,42.8877,42300.0
2014-12-16 11:00:00,52.16,52.51,52.05,52.44,12800.0,42.9042,43.1921,42.8137,43.1345,12800.0
2014-12-16 11:30:00,52.47,52.61,52.39,52.53,14800.0,43.1592,43.2743,43.0934,43.2085,14800.0
2014-12-16 12:00:00,52.56,52.68,52.39,52.43,10500.0,43.2332,43.3319,43.0934,43.1263,10500.0
2014-12-16 12:30:00,52.43,52.65,52.36,52.49,10800.0,43.1263,43.3072,43.0687,43.1756,10800.0
2014-12-16 13:00:00,52.51,52.58,52.19,52.27,12000.0,43.1921,43.2496,42.9289,42.9947,12000.0
2014-12-16 13:30:00,52.21,52.52,52.15,52.41,5800.0,42.9453,43.2003,42.8959,43.1098,5800.0
2014-12-16 14:00:00,52.44,52.51,52.31,52.4,5100.0,43.1345,43.1921,43.0276,43.1016,5100.0
2014-12-16 14:30:00,52.47,52.52,52.31,52.43,9600.0,43.1592,43.2003,43.0276,43.1263,9600.0
2014-12-16 15:00:00,52.4,52.52,52.26,52.43,11900.0,43.1016,43.2003,42.9864,43.1263,11900.0
2014-12-16 15:30:00,52.43,52.59,51.81,51.83,79700.0,43.1263,43.2579,42.6163,42.6327,79700.0
2014-12-17 09:30:00,51.84,52.08,51.31,51.94,13300.0,42.641,42.8384,42.205,42.7232,13300.0
2014-12-17 10:00:00,51.9,52.0,51.66,51.75,15400.0,42.6903,42.7726,42.4929,42.5669,15400.0
2014-12-17 10:30:00,51.75,52.12,51.75,52.02,9700.0,42.5669,42.8713,42.5669,42.789,9700.0
2014-12-17 11:00:00,52.08,52.22,51.82,52.22,16000.0,42.8384,42.9535,42.6245,42.9535,16000.0
2014-12-17 11:30:00,52.22,52.38,52.1,52.35,22700.0,42.9535,43.0851,42.8548,43.0605,22700.0
2014-12-17 12:00:00,52.4,52.42,52.11,52.22,10200.0,43.1016,43.118,42.863,42.9535,10200.0
2014-12-17 12:30:00,52.21,52.39,52.17,52.35,23300.0,42.9453,43.0934,42.9124,43.0605,23300.0
2014-12-17 13:00:00,52.37,52.47,52.28,52.46,8700.0,43.0769,43.1592,43.0029,43.1509,8700.0
2014-12-17 13:30:00,52.49,52.51,52.21,52.34,16400.0,43.1756,43.1921,42.9453,43.0522,16400.0
2014-12-17 14:00:00,52.34,52.74,52.29,52.65,25200.0,43.0522,43.3813,43.0111,43.3072,25200.0
2014-12-17 14:30:00,52.65,53.0,52.62,53.0,39500.0,43.3072,43.5951,43.2825,43.5951,39500.0
2014-12-17 15:00:00,52.97,53.0,52.83,52.97,64000.0,43.5704,43.5951,43.4553,43.5704,64000.0
2014-12-17 15:30:00,52.97,53.05,52.9,53.04,84700.0,43.5704,43.6362,43.5129,43.628,84700.0
2014-12-18 09:30:00,53.5,53.5,52.58,53.36,29900.0,44.0064,44.0064,43.2496,43.8912,29900.0
2014-12-18 10:00:00,53.36,53.42,53.26,53.32,25700.0,43.8912,43.9406,43.809,43.8583,25700.0
2014-12-18 10:30:00,53.33,53.47,53.31,53.42,26100.0,43.8666,43.9817,43.8501,43.9406,26100.0
2014-12-18 11:00:00,53.42,53.52,53.41,53.43,34100.0,43.9406,44.0228,43.9324,43.9488,34100.0
2014-12-18 11:30:00,53.44,53.5,53.38,53.49,12600.0,43.957,44.0064,43.9077,43.9982,12600.0
2014-12-18 12:00:00,53.5,53.51,53.41,53.48,15200.0,44.0064,44.0146,43.9324,43.9899,15200.0
2014-12-18 12:30:00,53.47,53.49,53.36,53.41,11500.0,43.9817,43.9982,43.8912,43.9324,11500.0
2014-12-18 13:00:00,53.41,53.44,53.35,53.4,17400.0,43.9324,43.957,43.883,43.9241,17400.0
2014-12-18 13:30:00,53.42,53.43,53.28,53.36,20700.0,43.9406,43.9488,43.8254,43.8912,20700.0
2014-12-18 14:00:00,53.34,53.38,53.07,53.07,23400.0,43.8748,43.9077,43.6527,43.6527,23400.0
2014-12-18 14:30:00,53.02,53.05,52.82,53.01,34600.0,43.6116,43.6362,43.4471,43.6033,34600.0
2014-12-18 15:00:00,53.07,53.28,52.99,53.0,20800.0,43.6527,43.8254,43.5869,43.5951,20800.0
2014-12-18 15:30:00,53.0,53.11,52.97,53.1,68200.0,43.5951,43.6856,43.5704,43.6774,68200.0
2014-12-19 09:30:00,53.11,53.33,52.95,53.3,98700.0,43.6856,43.8666,43.554,43.8419,98700.0
2014-12-19 10:00:00,53.28,53.39,53.02,53.14,19700.0,43.8254,43.9159,43.6116,43.7103,19700.0
2014-12-19 10:30:00,53.11,53.11,52.81,52.83,16400.0,43.6856,43.6856,43.4388,43.4553,16400.0
2014-12-19 11:00:00,52.82,52.84,52.61,52.84,10600.0,43.4471,43.4635,43.2743,43.4635,10600.0
2014-12-19 11:30:00,52.81,52.86,52.78,52.82,15500.0,43.4388,43.48,43.4142,43.4471,15500.0
2014-12-19 12:00:00,52.85,53.15,52.83,53.1,14600.0,43.4717,43.7185,43.4553,43.6774,14600.0
2014-12-19 12:30:00,53.08,53.27,52.99,53.25,8900.0,43.6609,43.8172,43.5869,43.8008,8900.0
2014-12-19 13:00:00,53.25,53.32,53.07,53.12,14700.0,43.8008,43.8583,43.6527,43.6938,14700.0
2014-12-19 13:30:00,53.16,53.17,52.97,52.99,8000.0,43.7267,43.7349,43.5704,43.5869,8000.0
2014-12-19 14:00:00,52.98,52.98,52.81,52.82,7700.0,43.5787,43.5787,43.4388,43.4471,7700.0
2014-12-19 14:30:00,52.85,53.03,52.85,52.98,6500.0,43.4717,43.6198,43.4717,43.5787,6500.0
2014-12-19 15:00:00,53.03,53.07,52.9,52.92,28000.0,43.6198,43.6527,43.5129,43.5293,28000.0
2014-12-19 15:30:00,52.91,53.79,52.9,53.75,231700.0,43.5211,44.2449,43.5129,44.212,231700.0
2014-12-22 09:30:00,53.63,54.39,53.35,54.35,32300.0,44.1133,44.7385,43.883,44.7056,32300.0
2014-12-22 10:00:00,54.38,54.9,54.34,54.57,46200.0,44.7302,45.158,44.6973,44.8865,46200.0
2014-12-22 10:30:00,54.57,54.63,54.4,54.6,11000.0,44.8865,44.9359,44.7467,44.9112,11000.0
2014-12-22 11:00:00,54.53,54.53,54.14,54.19,26200.0,44.8536,44.8536,44.5328,44.5739,26200.0
2014-12-22 11:30:00,54.23,54.23,53.99,54.2,17200.0,44.6069,44.6069,44.4094,44.5822,17200.0
2014-12-22 12:00:00,54.2,54.34,54.18,54.3,17300.0,44.5822,44.6973,44.5657,44.6644,17300.0
2014-12-22 12:30:00,54.29,54.45,54.25,54.37,14700.0,44.6562,44.7878,44.6233,44.722,14700.0
2014-12-22 13:00:00,54.39,54.49,54.31,54.38,5400.0,44.7385,44.8207,44.6727,44.7302,5400.0
2014-12-22 13:30:00,54.4,54.52,54.38,54.43,4900.0,44.7467,44.8454,44.7302,44.7714,4900.0
2014-12-22 14:00:00,54.46,54.48,54.39,54.41,4800.0,44.796,44.8125,44.7385,44.7549,4800.0
2014-12-22 14:30:00,54.41,54.54,54.41,54.52,5400.0,44.7549,44.8618,44.7549,44.8454,5400.0
2014-12-22 15:00:00,54.5,54.68,54.46,54.68,10700.0,44.8289,44.977,44.796,44.977,10700.0
2014-12-22 15:30:00,54.66,54.75,54.51,54.63,41800.0,44.9605,45.0346,44.8372,44.9359,41800.0
2014-12-23 09:30:00,54.82,54.9,54.46,54.71,27800.0,45.0922,45.158,44.796,45.0017,27800.0
2014-12-23 10:00:00,54.69,54.89,54.35,54.45,28200.0,44.9852,45.1497,44.7056,44.7878,28200.0
2014-12-23 10:30:00,54.49,54.5,54.1,54.2,13700.0,44.8207,44.8289,44.4999,44.5822,13700.0
2014-12-23 11:00:00,54.16,54.36,54.12,54.2,12600.0,44.5493,44.7138,44.5164,44.5822,12600.0
2014-12-23 11:30:00,54.22,54.49,54.17,54.44,23700.0,44.5986,44.8207,44.5575,44.7796,23700.0
2014-12-23 12:00:00,54.4,54.77,54.4,54.64,27100.0,44.7467,45.051,44.7467,44.9441,27100.0
2014-12-23 12:30:00,54.63,54.68,54.57,54.6,20600.0,44.9359,44.977,44.8865,44.9112,20600.0
2014-12-23 13:00:00,54.5,54.52,54.27,54.32,8200.0,44.8289,44.8454,44.6398,44.6809,8200.0
2014-12-23 13:30:00,54.3,54.44,54.28,54.34,6500.0,44.6644,44.7796,44.648,44.6973,6500.0
2014-12-23 14:00:00,54.26,54.33,54.23,54.23,4400.0,44.6315,44.6891,44.6069,44.6069,4400.0
2014-12-23 14:30:00,54.22,54.3,54.2,54.23,2200.0,44.5986,44.6644,44.5822,44.6069,2200.0
2014-12-23 15:00:00,54.26,54.3,54.09,54.11,16100.0,44.6315,44.6644,44.4917,44.5081,16100.0
2014-12-23 15:30:00,54.1,54.24,54.07,54.2,34400.0,44.4999,44.6151,44.4752,44.5822,34400.0
2014-12-24 09:30:00,54.37,54.73,54.26,54.73,10500.0,44.722,45.0181,44.6315,45.0181,10500.0
2014-12-24 10:00:00,54.76,54.81,54.48,54.52,12000.0,45.0428,45.0839,44.8125,44.8454,12000.0
2014-12-24 10:30:00,54.5,54.55,54.49,54.53,6900.0,44.8289,44.8701,44.8207,44.8536,6900.0
2014-12-24 11:00:00,54.54,54.57,54.48,54.5,10300.0,44.8618,44.8865,44.8125,44.8289,10300.0
2014-12-24 11:30:00,54.53,54.55,54.47,54.54,8600.0,44.8536,44.8701,44.8043,44.8618,8600.0
2014-12-24 12:00:00,54.54,54.54,54.43,54.46,11700.0,44.8618,44.8618,44.7714,44.796,11700.0
2014-12-24 12:30:00,54.47,54.48,54.27,54.31,20100.0,44.8043,44.8125,44.6398,44.6727,20100.0
2014-12-26 09:30:00,54.61,54.8,54.23,54.46,18100.0,44.9194,45.0757,44.6069,44.796,18100.0
2014-12-26 10:00:00,54.48,54.72,54.48,54.51,8000.0,44.8125,45.0099,44.8125,44.8372,8000.0
2014-12-26 10:30:00,54.54,54.64,54.36,54.38,15300.0,44.8618,44.9441,44.7138,44.7302,15300.0
2014-12-26 11:00:00,54.38,54.62,54.38,54.62,3300.0,44.7302,44.9276,44.7302,44.9276,3300.0
2014-12-26 11:30:00,54.64,54.74,54.62,54.73,4900.0,44.9441,45.0264,44.9276,45.0181,4900.0
2014-12-26 12:00:00,54.77,54.77,54.64,54.65,3300.0,45.051,45.051,44.9441,44.9523,3300.0
2014-12-26 12:30:00,54.65,54.65,54.51,54.51,5300.0,44.9523,44.9523,44.8372,44.8372,5300.0
2014-12-26 13:00:00,54.55,54.57,54.08,54.38,18600.0,44.8701,44.8865,44.4835,44.7302,18600.0
2014-12-26 13:30:00,54.36,54.55,54.34,54.37,5500.0,44.7138,44.8701,44.6973,44.722,5500.0
2014-12-26 14:00:00,54.37,54.42,54.33,54.35,2100.0,44.722,44.7631,44.6891,44.7056,2100.0
2014-12-26 14:30:00,54.37,54.37,54.28,54.28,5000.0,44.722,44.722,44.648,44.648,5000.0
2014-12-26 15:00:00,54.29,54.44,54.27,54.41,10500.0,44.6562,44.7796,44.6398,44.7549,10500.0
2014-12-26 15:30:00,54.41,54.46,54.31,54.31,22500.0,44.7549,44.796,44.6727,44.6727,22500.0
2014-12-29 09:30:00,54.17,54.27,53.89,54.13,13400.0,44.5575,44.6398,44.3272,44.5246,13400.0
2014-12-29 10:00:00,54.1,54.29,54.07,54.07,3900.0,44.4999,44.6562,44.4752,44.4752,3900.0
2014-12-29 10:30:00,54.1,54.28,54.08,54.28,5500.0,44.4999,44.648,44.4835,44.648,5500.0
2014-12-29 11:00:00,54.26,54.45,54.21,54.44,12500.0,44.6315,44.7878,44.5904,44.7796,12500.0
2014-12-29 11:30:00,54.43,54.48,54.39,54.46,2500.0,44.7714,44.8125,44.7385,44.796,2500.0
2014-12-29 12:00:00,54.47,54.55,54.44,54.48,5200.0,44.8043,44.8701,44.7796,44.8125,5200.0
2014-12-29 12:30:00,54.53,54.62,54.53,54.56,5500.0,44.8536,44.9276,44.8536,44.8783,5500.0
2014-12-29 13:00:00,54.56,54.59,54.48,54.55,3400.0,44.8783,44.903,44.8125,44.8701,3400.0
2014-12-29 13:30:00,54.54,54.56,54.41,54.41,5200.0,44.8618,44.8783,44.7549,44.7549,5200.0
2014-12-29 14:00:00,54.39,54.39,54.27,54.28,4700.0,44.7385,44.7385,44.6398,44.648,4700.0
2014-12-29 14:30:00,54.31,54.35,54.19,54.24,4100.0,44.6727,44.7056,44.5739,44.6151,4100.0
2014-12-29 15:00:00,54.25,54.49,54.17,54.44,8700.0,44.6233,44.8207,44.5575,44.7796,8700.0
2014-12-29 15:30:00,54.46,54.61,54.31,54.31,28900.0,44.796,44.9194,44.6727,44.6727,28900.0
2014-12-30 09:30:00,54.08,54.46,54.08,54.3,5900.0,44.4835,44.796,44.4835,44.6644,5900.0
2014-12-30 10:00:00,54.27,54.28,54.07,54.15,8600.0,44.6398,44.648,44.4752,44.541,8600.0
2014-12-30 10:30:00,54.08,54.1,54.0,54.02,3100.0,44.4835,44.4999,44.4177,44.4341,3100.0
2014-12-30 11:00:00,54.01,54.01,53.85,53.89,4500.0,44.4259,44.4259,44.2943,44.3272,4500.0
2014-12-30 11:30:00,53.86,53.92,53.83,53.83,2800.0,44.3025,44.3519,44.2778,44.2778,2800.0
2014-12-30 12:00:00,53.85,53.95,53.85,53.93,2700.0,44.2943,44.3765,44.2943,44.3601,2700.0
2014-12-30 12:30:00,53.89,53.94,53.83,53.94,2600.0,44.3272,44.3683,44.2778,44.3683,2600.0
2014-12-30 13:00:00,53.93,53.96,53.81,53.83,2700.0,44.3601,44.3848,44.2614,44.2778,2700.0
2014-12-30 13:30:00,53.79,53.79,53.68,53.74,2200.0,44.2449,44.2449,44.1544,44.2038,2200.0
2014-12-30 14:00:00,53.65,53.7,53.61,53.69,3800.0,44.1298,44.1709,44.0969,44.1627,3800.0
2014-12-30 14:30:00,53.71,53.8,53.7,53.72,3900.0,44.1791,44.2532,44.1709,44.1874,3900.0
2014-12-30 15:00:00,53.71,53.81,53.71,53.78,5900.0,44.1791,44.2614,44.1791,44.2367,5900.0
2014-12-30 15:30:00,53.79,53.87,53.69,53.69,20800.0,44.2449,44.3107,44.1627,44.1627,20800.0
2014-12-31 09:30:00,53.76,53.86,53.51,53.72,5000.0,44.2203,44.3025,44.0146,44.1874,5000.0
2014-12-31 10:00:00,53.75,54.15,53.75,54.15,6600.0,44.212,44.541,44.212,44.541,6600.0
2014-12-31 10:30:00,54.18,54.45,54.12,54.34,8500.0,44.5657,44.7878,44.5164,44.6973,8500.0
2014-12-31 11:00:00,54.31,54.32,54.01,54.17,8100.0,44.6727,44.6809,44.4259,44.5575,8100.0
2014-12-31 11:30:00,54.1,54.34,53.89,54.28,5500.0,44.4999,44.6973,44.3272,44.648,5500.0
2014-12-31 12:00:00,54.2,54.24,53.83,53.87,6600.0,44.5822,44.6151,44.2778,44.3107,6600.0
2014-12-31 12:30:00,53.88,53.97,53.79,53.9,6100.0,44.319,44.393,44.2449,44.3354,6100.0
2014-12-31 13:00:00,53.89,54.01,53.77,53.79,3400.0,44.3272,44.4259,44.2285,44.2449,3400.0
2014-12-31 13:30:00,53.79,53.8,53.63,53.74,5900.0,44.2449,44.2532,44.1133,44.2038,5900.0
2014-12-31 14:00:00,53.72,53.72,53.4,53.49,5500.0,44.1874,44.1874,43.9241,43.9982,5500.0
2014-12-31 14:30:00,53.5,53.5,53.31,53.36,5600.0,44.0064,44.0064,43.8501,43.8912,5600.0
2014-12-31 15:00:00,53.34,53.35,53.2,53.2,8800.0,43.8748,43.883,43.7596,43.7596,8800.0
2014-12-31 15:30:00,53.19,53.26,52.89,52.9,51000.0,43.7514,43.809,43.5046,43.5129,51000.0
2015-01-02 09:30:00,53.13,53.51,52.78,52.92,10000.0,43.702,44.0146,43.4142,43.5293,10000.0
2015-01-02 10:00:00,52.83,53.18,52.6,52.72,9300.0,43.4553,43.7432,43.2661,43.3648,9300.0
2015-01-02 10:30:00,52.71,52.71,51.72,52.3,24200.0,43.3566,43.3566,42.5423,43.0193,24200.0
2015-01-02 11:00:00,52.29,52.29,51.8,51.98,13800.0,43.0111,43.0111,42.6081,42.7561,13800.0
2015-01-02 11:30:00,52.04,52.09,51.9,52.08,15700.0,42.8055,42.8466,42.6903,42.8384,15700.0
2015-01-02 12:00:00,52.05,52.1,51.94,52.05,9500.0,42.8137,42.8548,42.7232,42.8137,9500.0
2015-01-02 12:30:00,52.01,52.09,51.96,52.0,9000.0,42.7808,42.8466,42.7397,42.7726,9000.0
2015-01-02 13:00:00,52.02,52.18,51.96,52.01,9800.0,42.789,42.9206,42.7397,42.7808,9800.0
2015-01-02 13:30:00,52.04,52.18,51.94,52.12,10100.0,42.8055,42.9206,42.7232,42.8713,10100.0
2015-01-02 14:00:00,52.09,52.22,52.01,52.15,8600.0,42.8466,42.9535,42.7808,42.8959,8600.0
2015-01-02 14:30:00,52.14,52.52,52.08,52.32,7700.0,42.8877,43.2003,42.8384,43.0358,7700.0
2015-01-02 15:00:00,52.28,52.32,52.12,52.29,10500.0,43.0029,43.0358,42.8713,43.0111,10500.0
2015-01-02 15:30:00,52.31,52.67,52.27,52.37,32800.0,43.0276,43.3237,42.9947,43.0769,32800.0
2015-01-05 09:30:00,52.22,52.61,51.8,52.01,14800.0,42.9535,43.2743,42.6081,42.7808,14800.0
2015-01-05 10:00:00,51.98,52.06,51.82,52.0,26100.0,42.7561,42.8219,42.6245,42.7726,26100.0
2015-01-05 10:30:00,51.99,52.53,51.93,52.38,19700.0,42.7643,43.2085,42.715,43.0851,19700.0
2015-01-05 11:00:00,52.36,52.36,52.13,52.13,7600.0,43.0687,43.0687,42.8795,42.8795,7600.0
2015-01-05 11:30:00,52.14,52.2,52.04,52.04,11400.0,42.8877,42.9371,42.8055,42.8055,11400.0
2015-01-05 12:00:00,52.08,52.18,52.0,52.07,3800.0,42.8384,42.9206,42.7726,42.8301,3800.0
2015-01-05 12:30:00,52.04,52.09,51.85,51.88,4400.0,42.8055,42.8466,42.6492,42.6739,4400.0
2015-01-05 13:00:00,51.86,51.93,51.71,51.71,10000.0,42.6574,42.715,42.534,42.534,10000.0
2015-01-05 13:30:00,51.72,51.95,51.72,51.95,8400.0,42.5423,42.7314,42.5423,42.7314,8400.0
2015-01-05 14:00:00,51.99,51.99,51.51,51.6,14600.0,42.7643,42.7643,42.3695,42.4435,14600.0
2015-01-05 14:30:00,51.62,52.1,51.56,51.87,30300.0,42.46,42.8548,42.4106,42.6656,30300.0
2015-01-05 15:00:00,51.87,51.91,51.76,51.88,27900.0,42.6656,42.6985,42.5752,42.6739,27900.0
2015-01-05 15:30:00,51.86,51.87,51.61,51.61,43000.0,42.6574,42.6656,42.4518,42.4518,43000.0
2015-01-06 09:30:00,51.94,51.98,51.5,51.5,23100.0,42.7232,42.7561,42.3613,42.3613,23100.0
2015-01-06 10:00:00,51.6,51.89,51.41,51.81,22700.0,42.4435,42.6821,42.2873,42.6163,22700.0
2015-01-06 10:30:00,51.77,51.8,51.58,51.64,29100.0,42.5834,42.6081,42.4271,42.4764,29100.0
2015-01-06 11:00:00,51.63,51.74,50.89,50.94,31700.0,42.4682,42.5587,41.8595,41.9007,31700.0
2015-01-06 11:30:00,50.98,50.98,50.46,50.48,13200.0,41.9336,41.9336,41.5058,41.5223,13200.0
2015-01-06 12:00:00,50.5,50.65,50.31,50.41,20400.0,41.5387,41.6621,41.3825,41.4647,20400.0
2015-01-06 12:30:00,50.39,51.47,50.39,51.38,27400.0,41.4483,42.3366,41.4483,42.2626,27400.0
2015-01-06 13:00:00,51.36,51.39,50.59,50.81,13900.0,42.2461,42.2708,41.6128,41.7937,13900.0
2015-01-06 13:30:00,50.81,50.88,50.58,50.82,24400.0,41.7937,41.8513,41.6045,41.802,24400.0
2015-01-06 14:00:00,50.85,51.11,50.65,51.11,20200.0,41.8266,42.0405,41.6621,42.0405,20200.0
2015-01-06 14:30:00,51.13,51.52,51.09,51.12,19000.0,42.0569,42.3777,42.024,42.0487,19000.0
2015-01-06 15:00:00,51.16,51.18,50.84,50.97,17800.0,42.0816,42.0981,41.8184,41.9253,17800.0
2015-01-06 15:30:00,50.95,51.11,50.63,50.87,104400.0,41.9089,42.0405,41.6457,41.8431,104400.0
2015-01-07 09:30:00,50.88,51.42,50.8,51.11,52000.0,41.8513,42.2955,41.7855,42.0405,52000.0
2015-01-07 10:00:00,51.13,51.21,50.97,51.16,26100.0,42.0569,42.1228,41.9253,42.0816,26100.0
2015-01-07 10:30:00,51.14,51.6,51.04,51.52,12200.0,42.0652,42.4435,41.9829,42.3777,12200.0
2015-01-07 11:00:00,51.55,51.61,51.07,51.23,11900.0,42.4024,42.4518,42.0076,42.1392,11900.0
2015-01-07 11:30:00,51.21,51.5,51.17,51.38,12100.0,42.1228,42.3613,42.0899,42.2626,12100.0
2015-01-07 12:00:00,51.38,51.52,51.37,51.49,5100.0,42.2626,42.3777,42.2544,42.3531,5100.0
2015-01-07 12:30:00,51.44,51.44,51.18,51.21,5200.0,42.3119,42.3119,42.0981,42.1228,5200.0
2015-01-07 13:00:00,51.24,51.31,51.05,51.27,7300.0,42.1474,42.205,41.9911,42.1721,7300.0
2015-01-07 13:30:00,51.27,51.64,51.23,51.62,18900.0,42.1721,42.4764,42.1392,42.46,18900.0
2015-01-07 14:00:00,51.61,51.64,51.39,51.45,11900.0,42.4518,42.4764,42.2708,42.3202,11900.0
2015-01-07 14:30:00,51.45,51.62,51.37,51.45,7400.0,42.3202,42.46,42.2544,42.3202,7400.0
2015-01-07 15:00:00,51.49,51.5,51.33,51.39,11100.0,42.3531,42.3613,42.2215,42.2708,11100.0
2015-01-07 15:30:00,51.4,51.51,51.32,51.48,35500.0,42.279,42.3695,42.2132,42.3448,35500.0
2015-01-08 09:30:00,52.01,52.42,51.81,52.41,11300.0,42.7808,43.118,42.6163,43.1098,11300.0
2015-01-08 10:00:00,52.44,52.79,52.42,52.63,8200.0,43.1345,43.4224,43.118,43.2908,8200.0
2015-01-08 10:30:00,52.6,52.76,52.52,52.76,11900.0,43.2661,43.3977,43.2003,43.3977,11900.0
2015-01-08 11:00:00,52.79,52.81,52.46,52.57,25100.0,43.4224,43.4388,43.1509,43.2414,25100.0
2015-01-08 11:30:00,52.54,52.54,52.32,52.41,17600.0,43.2167,43.2167,43.0358,43.1098,17600.0
2015-01-08 12:00:00,52.45,52.52,52.42,52.47,6100.0,43.1427,43.2003,43.118,43.1592,6100.0
2015-01-08 12:30:00,52.47,52.52,52.44,52.52,6900.0,43.1592,43.2003,43.1345,43.2003,6900.0
2015-01-08 13:00:00,52.52,52.53,52.38,52.49,7300.0,43.2003,43.2085,43.0851,43.1756,7300.0
2015-01-08 13:30:00,52.5,52.53,52.36,52.36,5800.0,43.1838,43.2085,43.0687,43.0687,5800.0
2015-01-08 14:00:00,52.39,52.54,52.34,52.51,15800.0,43.0934,43.2167,43.0522,43.1921,15800.0
2015-01-08 14:30:00,52.52,52.59,52.28,52.28,12500.0,43.2003,43.2579,43.0029,43.0029,12500.0
2015-01-08 15:00:00,52.32,52.37,52.25,52.35,21700.0,43.0358,43.0769,42.9782,43.0605,21700.0
2015-01-08 15:30:00,52.35,52.37,52.19,52.2,33000.0,43.0605,43.0769,42.9289,42.9371,33000.0
2015-01-09 09:30:00,52.27,52.27,51.63,51.63,29600.0,42.9947,42.9947,42.4682,42.4682,29600.0
2015-01-09 10:00:00,51.68,51.88,51.46,51.47,10300.0,42.5094,42.6739,42.3284,42.3366,10300.0
2015-01-09 10:30:00,51.53,51.53,51.19,51.31,15700.0,42.386,42.386,42.1063,42.205,15700.0
2015-01-09 11:00:00,51.25,51.25,50.91,51.15,18100.0,42.1557,42.1557,41.876,42.0734,18100.0
2015-01-09 11:30:00,51.11,51.19,51.01,51.15,24600.0,42.0405,42.1063,41.9582,42.0734,24600.0
2015-01-09 12:00:00,51.16,51.4,51.16,51.4,7600.0,42.0816,42.279,42.0816,42.279,7600.0
2015-01-09 12:30:00,51.45,51.66,51.4,51.42,11100.0,42.3202,42.4929,42.279,42.2955,11100.0
2015-01-09 13:00:00,51.37,51.72,51.35,51.62,7600.0,42.2544,42.5423,42.2379,42.46,7600.0
2015-01-09 13:30:00,51.63,51.7,51.53,51.56,8100.0,42.4682,42.5258,42.386,42.4106,8100.0
2015-01-09 14:00:00,51.55,51.63,51.44,51.61,7500.0,42.4024,42.4682,42.3119,42.4518,7500.0
2015-01-09 14:30:00,51.63,51.78,51.61,51.72,14200.0,42.4682,42.5916,42.4518,42.5423,14200.0
2015-01-09 15:00:00,51.76,51.92,51.75,51.75,9800.0,42.5752,42.7068,42.5669,42.5669,9800.0
2015-01-09 15:30:00,51.7,51.77,51.41,51.43,56000.0,42.5258,42.5834,42.2873,42.3037,56000.0
2015-01-12 09:30:00,51.38,51.41,50.15,50.24,14400.0,42.4294,42.4542,41.4137,41.488,14400.0
2015-01-12 10:00:00,50.19,50.65,49.99,50.59,16200.0,41.4467,41.8266,41.2815,41.777,16200.0
2015-01-12 10:30:00,50.6,50.92,50.48,50.92,28100.0,41.7853,42.0495,41.6862,42.0495,28100.0
2015-01-12 11:00:00,50.9,50.93,50.74,50.91,11400.0,42.033,42.0578,41.9009,42.0413,11400.0
2015-01-12 11:30:00,50.88,50.97,50.67,50.67,6500.0,42.0165,42.0908,41.8431,41.8431,6500.0
2015-01-12 12:00:00,50.82,50.82,50.57,50.6,3400.0,41.967,41.967,41.7605,41.7853,3400.0
2015-01-12 12:30:00,50.63,50.64,50.54,50.6,5400.0,41.8101,41.8183,41.7357,41.7853,5400.0
2015-01-12 13:00:00,50.6,50.67,50.49,50.62,3700.0,41.7853,41.8431,41.6944,41.8018,3700.0
2015-01-12 13:30:00,50.64,50.77,50.61,50.76,3700.0,41.8183,41.9257,41.7935,41.9174,3700.0
2015-01-12 14:00:00,50.77,50.78,50.72,50.72,4600.0,41.9257,41.9339,41.8844,41.8844,4600.0
2015-01-12 14:30:00,50.72,50.73,50.64,50.68,4100.0,41.8844,41.8926,41.8183,41.8513,4100.0
2015-01-12 15:00:00,50.68,50.73,50.63,50.66,8700.0,41.8513,41.8926,41.8101,41.8348,8700.0
2015-01-12 15:30:00,50.66,50.82,50.48,50.65,34000.0,41.8348,41.967,41.6862,41.8266,34000.0
2015-01-13 09:30:00,51.08,52.34,51.08,52.33,34200.0,42.1817,43.2222,42.1817,43.2139,34200.0
2015-01-13 10:00:00,52.32,52.45,52.23,52.37,19200.0,43.2056,43.313,43.1313,43.2469,19200.0
2015-01-13 10:30:00,52.3,52.6,52.3,52.33,16400.0,43.1891,43.4369,43.1891,43.2139,16400.0
2015-01-13 11:00:00,52.34,52.41,51.99,52.15,7600.0,43.2222,43.28,42.9331,43.0653,7600.0
2015-01-13 11:30:00,52.15,52.31,51.95,52.19,17900.0,43.0653,43.1974,42.9001,43.0983,17900.0
2015-01-13 12:00:00,52.09,52.17,51.94,52.15,17700.0,43.0157,43.0818,42.8918,43.0653,17700.0
2015-01-13 12:30:00,52.14,52.29,51.92,52.22,15700.0,43.057,43.1809,42.8753,43.1231,15700.0
2015-01-13 13:00:00,52.24,52.32,52.03,52.03,10700.0,43.1396,43.2056,42.9662,42.9662,10700.0
2015-01-13 13:30:00,52.06,52.06,51.03,51.34,38200.0,42.9909,42.9909,42.1404,42.3964,38200.0
2015-01-13 14:00:00,51.42,51.65,51.25,51.65,24600.0,42.4624,42.6524,42.322,42.6524,24600.0
2015-01-13 14:30:00,51.66,51.97,51.51,51.51,24400.0,42.6606,42.9166,42.5368,42.5368,24400.0
2015-01-13 15:00:00,51.57,51.87,51.47,51.71,20400.0,42.5863,42.834,42.5037,42.7019,20400.0
2015-01-13 15:30:00,51.7,52.21,51.67,52.1,88800.0,42.6937,43.1148,42.6689,43.024,88800.0
2015-01-14 09:30:00,51.56,52.0,51.19,52.0,8900.0,42.578,42.9414,42.2725,42.9414,8900.0
2015-01-14 10:00:00,52.05,52.49,52.05,52.43,13400.0,42.9827,43.346,42.9827,43.2965,13400.0
2015-01-14 10:30:00,52.34,52.44,52.08,52.44,15800.0,43.2222,43.3047,43.0075,43.3047,15800.0
2015-01-14 11:00:00,52.38,52.49,52.17,52.42,21600.0,43.2552,43.346,43.0818,43.2882,21600.0
2015-01-14 11:30:00,52.41,52.6,52.36,52.46,13700.0,43.28,43.4369,43.2387,43.3213,13700.0
2015-01-14 12:00:00,52.47,52.47,52.07,52.22,5600.0,43.3295,43.3295,42.9992,43.1231,5600.0
2015-01-14 12:30:00,52.19,52.4,52.14,52.28,11800.0,43.0983,43.2717,43.057,43.1726,11800.0
2015-01-14 13:00:00,52.27,52.28,52.08,52.22,8700.0,43.1644,43.1726,43.0075,43.1231,8700.0
2015-01-14 13:30:00,52.19,52.25,52.07,52.24,15400.0,43.0983,43.1478,42.9992,43.1396,15400.0
2015-01-14 14:00:00,52.23,52.59,52.18,52.57,24200.0,43.1313,43.4286,43.09,43.4121,24200.0
2015-01-14 14:30:00,52.54,52.7,52.08,52.19,26800.0,43.3873,43.5195,43.0075,43.0983,26800.0
2015-01-14 15:00:00,52.17,52.55,52.13,52.51,14600.0,43.0818,43.3956,43.0487,43.3626,14600.0
2015-01-14 15:30:00,52.51,52.87,52.25,52.7,61900.0,43.3626,43.6598,43.1478,43.5195,61900.0
2015-01-15 09:30:00,53.0,53.0,52.09,52.1,13600.0,43.7672,43.7672,43.0157,43.024,13600.0
2015-01-15 10:00:00,52.0,52.59,51.74,52.5,16600.0,42.9414,43.4286,42.7267,43.3543,16600.0
2015-01-15 10:30:00,52.66,52.74,52.37,52.62,19500.0,43.4864,43.5525,43.2469,43.4534,19500.0
2015-01-15 11:00:00,52.64,52.67,52.34,52.37,10500.0,43.4699,43.4947,43.2222,43.2469,10500.0
2015-01-15 11:30:00,52.37,52.49,52.28,52.31,19800.0,43.2469,43.346,43.1726,43.1974,19800.0
2015-01-15 12:00:00,52.33,52.46,52.3,52.44,10000.0,43.2139,43.3213,43.1891,43.3047,10000.0
2015-01-15 12:30:00,52.39,52.39,51.64,51.91,13100.0,43.2635,43.2635,42.6441,42.8671,13100.0
2015-01-15 13:00:00,51.85,51.9,51.72,51.9,20000.0,42.8175,42.8588,42.7102,42.8588,20000.0
2015-01-15 13:30:00,51.89,51.96,51.73,51.81,8700.0,42.8506,42.9084,42.7184,42.7845,8700.0
2015-01-15 14:00:00,51.82,52.06,51.82,51.84,8900.0,42.7928,42.9909,42.7928,42.8093,8900.0
2015-01-15 14:30:00,51.87,52.17,51.86,52.02,11000.0,42.834,43.0818,42.8258,42.9579,11000.0
2015-01-15 15:00:00,52.06,52.06,51.77,51.84,14600.0,42.9909,42.9909,42.7515,42.8093,14600.0
2015-01-15 15:30:00,51.82,51.93,51.72,51.77,79300.0,42.7928,42.8836,42.7102,42.7515,79300.0
2015-01-16 09:30:00,51.59,52.01,51.55,51.68,22300.0,42.6028,42.9497,42.5698,42.6771,22300.0
2015-01-16 10:00:00,51.69,51.92,51.52,51.86,35300.0,42.6854,42.8753,42.545,42.8258,35300.0
2015-01-16 10:30:00,51.87,51.95,51.76,51.85,20400.0,42.834,42.9001,42.7432,42.8175,20400.0
2015-01-16 11:00:00,51.88,51.94,51.78,51.87,13400.0,42.8423,42.8918,42.7597,42.834,13400.0
2015-01-16 11:30:00,51.85,51.88,51.69,51.79,12500.0,42.8175,42.8423,42.6854,42.768,12500.0
2015-01-16 12:00:00,51.79,51.82,51.64,51.7,9700.0,42.768,42.7928,42.6441,42.6937,9700.0
2015-01-16 12:30:00,51.65,51.76,51.59,51.68,7000.0,42.6524,42.7432,42.6028,42.6771,7000.0
2015-01-16 13:00:00,51.68,51.68,51.47,51.51,8300.0,42.6771,42.6771,42.5037,42.5368,8300.0
2015-01-16 13:30:00,51.55,51.63,51.55,51.6,2500.0,42.5698,42.6358,42.5698,42.6111,2500.0
2015-01-16 14:00:00,51.6,51.64,51.57,51.62,55800.0,42.6111,42.6441,42.5863,42.6276,55800.0
2015-01-16 14:30:00,51.62,51.73,51.58,51.65,10500.0,42.6276,42.7184,42.5946,42.6524,10500.0
2015-01-16 15:00:00,51.64,51.93,51.63,51.9,15300.0,42.6441,42.8836,42.6358,42.8588,15300.0
2015-01-16 15:30:00,51.91,52.09,51.88,51.98,59100.0,42.8671,43.0157,42.8423,42.9249,59100.0
2015-01-20 09:30:00,52.16,52.49,51.82,52.25,24900.0,43.0735,43.346,42.7928,43.1478,24900.0
2015-01-20 10:00:00,52.26,52.36,52.15,52.2,56500.0,43.1561,43.2387,43.0653,43.1066,56500.0
2015-01-20 10:30:00,52.14,52.14,51.7,51.74,12400.0,43.057,43.057,42.6937,42.7267,12400.0
2015-01-20 11:00:00,51.73,51.95,51.66,51.77,11800.0,42.7184,42.9001,42.6606,42.7515,11800.0
2015-01-20 11:30:00,51.75,51.75,51.34,51.66,8500.0,42.7349,42.7349,42.3964,42.6606,8500.0
2015-01-20 12:00:00,51.68,51.82,51.61,51.74,4600.0,42.6771,42.7928,42.6193,42.7267,4600.0
2015-01-20 12:30:00,51.68,51.77,51.59,51.74,6700.0,42.6771,42.7515,42.6028,42.7267,6700.0
2015-01-20 13:00:00,51.73,51.78,51.6,51.7,13800.0,42.7184,42.7597,42.6111,42.6937,13800.0
2015-01-20 13:30:00,51.75,51.94,51.73,51.89,3800.0,42.7349,42.8918,42.7184,42.8506,3800.0
2015-01-20 14:00:00,51.86,51.96,51.84,51.89,10100.0,42.8258,42.9084,42.8093,42.8506,10100.0
2015-01-20 14:30:00,51.95,51.98,51.88,51.92,24800.0,42.9001,42.9249,42.8423,42.8753,24800.0
2015-01-20 15:00:00,51.95,52.1,51.93,52.07,15400.0,42.9001,43.024,42.8836,42.9992,15400.0
2015-01-20 15:30:00,52.08,52.1,51.7,51.81,40700.0,43.0075,43.024,42.6937,42.7845,40700.0
2015-01-21 09:30:00,51.86,52.2,51.67,51.76,8800.0,42.8258,43.1066,42.6689,42.7432,8800.0
2015-01-21 10:00:00,51.69,52.12,51.66,51.99,7300.0,42.6854,43.0405,42.6606,42.9331,7300.0
2015-01-21 10:30:00,51.96,52.33,51.94,52.32,25400.0,42.9084,43.2139,42.8918,43.2056,25400.0
2015-01-21 11:00:00,52.34,52.64,52.17,52.3,24400.0,43.2222,43.4699,43.0818,43.1891,24400.0
2015-01-21 11:30:00,52.29,52.34,51.92,52.04,33300.0,43.1809,43.2222,42.8753,42.9744,33300.0
2015-01-21 12:00:00,52.02,52.12,51.87,51.93,42400.0,42.9579,43.0405,42.834,42.8836,42400.0
2015-01-21 12:30:00,51.95,51.96,51.53,51.7,7500.0,42.9001,42.9084,42.5533,42.6937,7500.0
2015-01-21 13:00:00,51.69,51.69,51.21,51.35,18200.0,42.6854,42.6854,42.289,42.4046,18200.0
2015-01-21 13:30:00,51.32,51.46,51.16,51.21,6400.0,42.3799,42.4955,42.2477,42.289,6400.0
2015-01-21 14:00:00,51.19,51.57,50.93,51.42,21300.0,42.2725,42.5863,42.0578,42.4624,21300.0
2015-01-21 14:30:00,51.47,51.57,51.36,51.57,4100.0,42.5037,42.5863,42.4129,42.5863,4100.0
2015-01-21 15:00:00,51.56,51.56,51.27,51.41,8500.0,42.578,42.578,42.3386,42.4542,8500.0
2015-01-21 15:30:00,51.44,51.46,51.35,51.45,18800.0,42.4789,42.4955,42.4046,42.4872,18800.0
2015-01-22 09:30:00,51.68,51.98,50.97,51.43,13700.0,42.6771,42.9249,42.0908,42.4707,13700.0
2015-01-22 10:00:00,51.61,52.25,51.61,51.9,38500.0,42.6193,43.1478,42.6193,42.8588,38500.0
2015-01-22 10:30:00,51.91,52.43,51.91,52.36,16500.0,42.8671,43.2965,42.8671,43.2387,16500.0
2015-01-22 11:00:00,52.38,52.44,52.24,52.44,7300.0,43.2552,43.3047,43.1396,43.3047,7300.0
2015-01-22 11:30:00,52.46,52.53,51.99,52.06,19900.0,43.3213,43.3791,42.9331,42.9909,19900.0
2015-01-22 12:00:00,52.1,52.2,51.99,52.19,4500.0,43.024,43.1066,42.9331,43.0983,4500.0
2015-01-22 12:30:00,52.2,52.31,52.04,52.05,12400.0,43.1066,43.1974,42.9744,42.9827,12400.0
2015-01-22 13:00:00,52.01,52.14,52.01,52.09,5900.0,42.9497,43.057,42.9497,43.0157,5900.0
2015-01-22 13:30:00,52.12,52.32,52.12,52.26,5800.0,43.0405,43.2056,43.0405,43.1561,5800.0
2015-01-22 14:00:00,52.29,52.41,52.2,52.27,15900.0,43.1809,43.28,43.1066,43.1644,15900.0
2015-01-22 14:30:00,52.29,52.38,52.23,52.38,21400.0,43.1809,43.2552,43.1313,43.2552,21400.0
2015-01-22 15:00:00,52.35,52.45,52.25,52.31,26500.0,43.2304,43.313,43.1478,43.1974,26500.0
2015-01-22 15:30:00,52.33,52.56,52.25,52.55,62200.0,43.2139,43.4038,43.1478,43.3956,62200.0
2015-01-23 09:30:00,52.44,53.1,52.41,52.92,12400.0,43.3047,43.8498,43.28,43.7011,12400.0
2015-01-23 10:00:00,52.96,53.11,52.66,52.68,28000.0,43.7342,43.858,43.4864,43.5029,28000.0
2015-01-23 10:30:00,52.73,52.81,52.61,52.75,19600.0,43.5442,43.6103,43.4451,43.5607,19600.0
2015-01-23 11:00:00,52.75,52.96,52.72,52.88,9100.0,43.5607,43.7342,43.536,43.6681,9100.0
2015-01-23 11:30:00,52.87,52.87,52.54,52.55,4400.0,43.6598,43.6598,43.3873,43.3956,4400.0
2015-01-23 12:00:00,52.56,52.63,52.41,52.5,7000.0,43.4038,43.4616,43.28,43.3543,7000.0
2015-01-23 12:30:00,52.47,52.63,52.47,52.52,2500.0,43.3295,43.4616,43.3295,43.3708,2500.0
2015-01-23 13:00:00,52.5,52.56,52.42,52.45,4200.0,43.3543,43.4038,43.2882,43.313,4200.0
2015-01-23 13:30:00,52.42,52.51,52.37,52.48,2800.0,43.2882,43.3626,43.2469,43.3378,2800.0
2015-01-23 14:00:00,52.45,52.46,52.34,52.43,5000.0,43.313,43.3213,43.2222,43.2965,5000.0
2015-01-23 14:30:00,52.39,52.39,52.29,52.29,4200.0,43.2635,43.2635,43.1809,43.1809,4200.0
2015-01-23 15:00:00,52.27,52.33,52.25,52.33,8000.0,43.1644,43.2139,43.1478,43.2139,8000.0
2015-01-23 15:30:00,52.3,52.36,52.19,52.23,30000.0,43.1891,43.2387,43.0983,43.1313,30000.0
2015-01-26 09:30:00,52.18,52.35,51.15,51.89,25500.0,43.09,43.2304,42.2395,42.8506,25500.0
2015-01-26 10:00:00,51.83,52.06,51.74,51.8,23900.0,42.801,42.9909,42.7267,42.7762,23900.0
2015-01-26 10:30:00,51.77,52.1,51.66,51.98,33600.0,42.7515,43.024,42.6606,42.9249,33600.0
2015-01-26 11:00:00,52.0,52.0,51.65,51.85,33400.0,42.9414,42.9414,42.6524,42.8175,33400.0
2015-01-26 11:30:00,51.92,51.98,51.6,51.85,29700.0,42.8753,42.9249,42.6111,42.8175,29700.0
2015-01-26 12:00:00,51.86,52.04,51.71,51.79,20500.0,42.8258,42.9744,42.7019,42.768,20500.0
2015-01-26 12:30:00,51.74,51.84,51.69,51.77,6800.0,42.7267,42.8093,42.6854,42.7515,6800.0
2015-01-26 13:00:00,51.81,51.83,51.74,51.79,7600.0,42.7845,42.801,42.7267,42.768,7600.0
2015-01-26 13:30:00,51.78,51.8,51.73,51.75,6600.0,42.7597,42.7762,42.7184,42.7349,6600.0
2015-01-26 14:00:00,51.77,51.85,51.59,51.59,16800.0,42.7515,42.8175,42.6028,42.6028,16800.0
2015-01-26 14:30:00,51.6,51.6,51.41,51.48,39700.0,42.6111,42.6111,42.4542,42.512,39700.0
2015-01-26 15:00:00,51.48,51.59,51.44,51.51,14500.0,42.512,42.6028,42.4789,42.5368,14500.0
2015-01-26 15:30:00,51.5,51.78,51.5,51.77,49800.0,42.5285,42.7597,42.5285,42.7515,49800.0
2015-01-27 09:30:00,51.27,51.27,50.79,51.19,13500.0,42.3386,42.3386,41.9422,42.2725,13500.0
2015-01-27 10:00:00,51.21,51.49,51.13,51.25,27200.0,42.289,42.5202,42.223,42.322,27200.0
2015-01-27 10:30:00,51.25,51.25,50.7,50.79,71900.0,42.322,42.322,41.8679,41.9422,71900.0
2015-01-27 11:00:00,50.79,51.13,50.72,51.07,8900.0,41.9422,42.223,41.8844,42.1734,8900.0
2015-01-27 11:30:00,51.13,51.13,50.96,50.97,18900.0,42.223,42.223,42.0826,42.0908,18900.0
2015-01-27 12:00:00,51.0,51.2,51.0,51.11,6500.0,42.1156,42.2808,42.1156,42.2064,6500.0
2015-01-27 12:30:00,51.18,51.26,51.03,51.03,23200.0,42.2642,42.3303,42.1404,42.1404,23200.0
2015-01-27 13:00:00,51.17,51.48,51.17,51.47,4900.0,42.256,42.512,42.256,42.5037,4900.0
2015-01-27 13:30:00,51.48,51.59,51.41,51.51,4100.0,42.512,42.6028,42.4542,42.5368,4100.0
2015-01-27 14:00:00,51.51,51.92,51.51,51.87,7700.0,42.5368,42.8753,42.5368,42.834,7700.0
2015-01-27 14:30:00,51.85,51.94,51.42,51.43,16400.0,42.8175,42.8918,42.4624,42.4707,16400.0
2015-01-27 15:00:00,51.39,51.49,50.97,51.0,35900.0,42.4377,42.5202,42.0908,42.1156,35900.0
2015-01-27 15:30:00,51.0,51.09,50.85,50.89,58600.0,42.1156,42.1899,41.9917,42.0248,58600.0
2015-01-28 09:30:00,51.5,52.24,51.5,51.94,20300.0,42.5285,43.1396,42.5285,42.8918,20300.0
2015-01-28 10:00:00,51.91,52.28,51.91,52.19,10100.0,42.8671,43.1726,42.8671,43.0983,10100.0
2015-01-28 10:30:00,52.17,52.21,51.23,51.39,28400.0,43.0818,43.1148,42.3055,42.4377,28400.0
2015-01-28 11:00:00,51.35,51.44,51.07,51.09,9000.0,42.4046,42.4789,42.1734,42.1899,9000.0
2015-01-28 11:30:00,51.08,51.17,50.94,50.99,6700.0,42.1817,42.256,42.0661,42.1073,6700.0
2015-01-28 12:00:00,51.02,51.2,51.01,51.14,16000.0,42.1321,42.2808,42.1239,42.2312,16000.0
2015-01-28 12:30:00,51.16,51.23,51.09,51.09,7400.0,42.2477,42.3055,42.1899,42.1899,7400.0
2015-01-28 13:00:00,51.04,51.25,51.0,51.11,3400.0,42.1486,42.322,42.1156,42.2064,3400.0
2015-01-28 13:30:00,51.12,51.23,51.01,51.01,5100.0,42.2147,42.3055,42.1239,42.1239,5100.0
2015-01-28 14:00:00,51.11,51.19,50.66,50.68,13900.0,42.2064,42.2725,41.8348,41.8513,13900.0
2015-01-28 14:30:00,50.71,50.96,50.59,50.78,8200.0,41.8761,42.0826,41.777,41.9339,8200.0
2015-01-28 15:00:00,50.86,50.94,50.54,50.6,20000.0,42.0,42.0661,41.7357,41.7853,20000.0
2015-01-28 15:30:00,50.62,50.64,50.21,50.49,55400.0,41.8018,41.8183,41.4632,41.6944,55400.0
2015-01-29 09:30:00,50.51,50.63,49.89,50.62,17300.0,41.711,41.8101,41.199,41.8018,17300.0
2015-01-29 10:00:00,50.58,50.59,50.25,50.49,19500.0,41.7688,41.777,41.4963,41.6944,19500.0
2015-01-29 10:30:00,50.56,50.62,50.36,50.46,12900.0,41.7522,41.8018,41.5871,41.6697,12900.0
2015-01-29 11:00:00,50.33,50.43,50.15,50.25,12100.0,41.5623,41.6449,41.4137,41.4963,12100.0
2015-01-29 11:30:00,50.25,50.64,50.25,50.46,7500.0,41.4963,41.8183,41.4963,41.6697,7500.0
2015-01-29 12:00:00,50.45,50.51,50.18,50.33,10000.0,41.6614,41.711,41.4384,41.5623,10000.0
2015-01-29 12:30:00,50.33,50.43,50.16,50.35,5600.0,41.5623,41.6449,41.4219,41.5788,5600.0
2015-01-29 13:00:00,50.43,50.63,50.23,50.63,4900.0,41.6449,41.8101,41.4797,41.8101,4900.0
2015-01-29 13:30:00,50.65,51.16,50.61,50.98,9800.0,41.8266,42.2477,41.7935,42.0991,9800.0
2015-01-29 14:00:00,50.99,51.01,50.75,50.88,6000.0,42.1073,42.1239,41.9091,42.0165,6000.0
2015-01-29 14:30:00,50.94,50.98,50.83,50.96,7000.0,42.0661,42.0991,41.9752,42.0826,7000.0
2015-01-29 15:00:00,50.94,51.27,50.94,51.21,8800.0,42.0661,42.3386,42.0661,42.289,8800.0
2015-01-29 15:30:00,51.24,51.48,51.2,51.42,47100.0,42.3138,42.512,42.2808,42.4624,47100.0
2015-01-30 09:30:00,51.14,51.83,50.74,50.74,11000.0,42.2312,42.801,41.9009,41.9009,11000.0
2015-01-30 10:00:00,50.74,51.0,50.56,50.56,14900.0,41.9009,42.1156,41.7522,41.7522,14900.0
2015-01-30 10:30:00,50.56,50.74,50.23,50.61,9900.0,41.7522,41.9009,41.4797,41.7935,9900.0
2015-01-30 11:00:00,50.57,50.71,50.34,50.53,14000.0,41.7605,41.8761,41.5706,41.7275,14000.0
2015-01-30 11:30:00,50.5,50.54,50.28,50.5,5900.0,41.7027,41.7357,41.521,41.7027,5900.0
2015-01-30 12:00:00,50.5,50.89,50.5,50.89,8000.0,41.7027,42.0248,41.7027,42.0248,8000.0
2015-01-30 12:30:00,50.95,50.95,50.54,50.67,9000.0,42.0743,42.0743,41.7357,41.8431,9000.0
2015-01-30 13:00:00,50.67,50.69,50.3,50.5,6800.0,41.8431,41.8596,41.5375,41.7027,6800.0
2015-01-30 13:30:00,50.48,50.56,50.39,50.47,6400.0,41.6862,41.7522,41.6119,41.6779,6400.0
2015-01-30 14:00:00,50.47,50.67,50.38,50.65,9600.0,41.6779,41.8431,41.6036,41.8266,9600.0
2015-01-30 14:30:00,50.74,50.8,50.17,50.27,11800.0,41.9009,41.9504,41.4302,41.5128,11800.0
2015-01-30 15:00:00,50.26,50.33,49.94,50.25,20800.0,41.5045,41.5623,41.2403,41.4963,20800.0
2015-01-30 15:30:00,50.2,50.21,49.91,49.97,57100.0,41.455,41.4632,41.2155,41.265,57100.0
2015-02-02 09:30:00,49.99,49.99,49.44,49.44,25700.0,41.2815,41.2815,40.8274,40.8274,25700.0
2015-02-02 10:00:00,49.31,49.73,49.1,49.55,29300.0,40.72,41.0668,40.5466,40.9182,29300.0
2015-02-02 10:30:00,49.54,49.82,49.25,49.62,9500.0,40.9099,41.1412,40.6705,40.976,9500.0
2015-02-02 11:00:00,49.61,49.97,49.58,49.92,10300.0,40.9677,41.265,40.943,41.2237,10300.0
2015-02-02 11:30:00,49.93,50.26,49.92,50.15,17300.0,41.232,41.5045,41.2237,41.4137,17300.0
2015-02-02 12:00:00,50.12,50.12,49.78,50.03,37900.0,41.3889,41.3889,41.1081,41.3146,37900.0
2015-02-02 12:30:00,50.05,50.23,50.0,50.18,10800.0,41.3311,41.4797,41.2898,41.4384,10800.0
2015-02-02 13:00:00,50.13,50.13,49.86,49.93,7900.0,41.3972,41.3972,41.1742,41.232,7900.0
2015-02-02 13:30:00,49.93,49.94,49.66,49.73,13200.0,41.232,41.2403,41.009,41.0668,13200.0
2015-02-02 14:00:00,49.73,50.16,49.73,50.16,9200.0,41.0668,41.4219,41.0668,41.4219,9200.0
2015-02-02 14:30:00,50.17,50.2,49.96,50.11,6600.0,41.4302,41.455,41.2568,41.3806,6600.0
2015-02-02 15:00:00,50.07,50.39,50.04,50.28,9500.0,41.3476,41.6119,41.3228,41.521,9500.0
2015-02-02 15:30:00,50.29,50.8,50.28,50.75,34500.0,41.5293,41.9504,41.521,41.9091,34500.0
2015-02-03 09:30:00,50.9,51.58,50.9,51.35,13700.0,42.033,42.5946,42.033,42.4046,13700.0
2015-02-03 10:00:00,51.27,51.29,50.96,51.29,9600.0,42.3386,42.3551,42.0826,42.3551,9600.0
2015-02-03 10:30:00,51.36,51.36,50.89,50.89,15700.0,42.4129,42.4129,42.0248,42.0248,15700.0
2015-02-03 11:00:00,50.98,51.12,50.94,50.94,7000.0,42.0991,42.2147,42.0661,42.0661,7000.0
2015-02-03 11:30:00,50.97,51.09,50.82,50.87,22500.0,42.0908,42.1899,41.967,42.0082,22500.0
2015-02-03 12:00:00,50.86,50.87,50.6,50.69,11700.0,42.0,42.0082,41.7853,41.8596,11700.0
2015-02-03 12:30:00,50.7,50.81,50.52,50.64,21200.0,41.8679,41.9587,41.7192,41.8183,21200.0
2015-02-03 13:00:00,50.59,50.74,50.59,50.64,8300.0,41.777,41.9009,41.777,41.8183,8300.0
2015-02-03 13:30:00,50.71,50.73,50.51,50.51,11800.0,41.8761,41.8926,41.711,41.711,11800.0
2015-02-03 14:00:00,50.56,50.58,50.29,50.36,11800.0,41.7522,41.7688,41.5293,41.5871,11800.0
2015-02-03 14:30:00,50.38,50.55,50.38,50.48,15400.0,41.6036,41.744,41.6036,41.6862,15400.0
2015-02-03 15:00:00,50.5,50.62,50.46,50.51,17500.0,41.7027,41.8018,41.6697,41.711,17500.0
2015-02-03 15:30:00,50.53,50.61,50.43,50.5,61200.0,41.7275,41.7935,41.6449,41.7027,61200.0
2015-02-04 09:30:00,50.05,50.69,50.02,50.4,32500.0,41.3311,41.8596,41.3063,41.6201,32500.0
2015-02-04 10:00:00,50.48,50.61,49.96,50.23,35400.0,41.6862,41.7935,41.2568,41.4797,35400.0
2015-02-04 10:30:00,50.22,50.62,50.09,50.4,38100.0,41.4715,41.8018,41.3641,41.6201,38100.0
2015-02-04 11:00:00,50.4,50.62,50.36,50.51,54200.0,41.6201,41.8018,41.5871,41.711,54200.0
2015-02-04 11:30:00,50.52,50.59,50.37,50.43,14000.0,41.7192,41.777,41.5953,41.6449,14000.0
2015-02-04 12:00:00,50.38,50.38,50.19,50.24,7400.0,41.6036,41.6036,41.4467,41.488,7400.0
2015-02-04 12:30:00,50.25,50.39,50.18,50.23,8000.0,41.4963,41.6119,41.4384,41.4797,8000.0
2015-02-04 13:00:00,50.24,50.24,50.1,50.2,7600.0,41.488,41.488,41.3724,41.455,7600.0
2015-02-04 13:30:00,50.17,50.23,50.09,50.21,7800.0,41.4302,41.4797,41.3641,41.4632,7800.0
2015-02-04 14:00:00,50.2,50.38,50.05,50.33,15500.0,41.455,41.6036,41.3311,41.5623,15500.0
2015-02-04 14:30:00,50.34,50.44,50.27,50.29,13100.0,41.5706,41.6532,41.5128,41.5293,13100.0
2015-02-04 15:00:00,50.3,50.44,50.27,50.41,19800.0,41.5375,41.6532,41.5128,41.6284,19800.0
2015-02-04 15:30:00,50.41,50.45,50.22,50.43,86100.0,41.6284,41.6614,41.4715,41.6449,86100.0
2015-02-05 09:30:00,50.59,50.65,50.38,50.38,12200.0,41.777,41.8266,41.6036,41.6036,12200.0
2015-02-05 10:00:00,50.55,50.57,50.37,50.49,8100.0,41.744,41.7605,41.5953,41.6944,8100.0
2015-02-05 10:30:00,50.43,50.65,50.37,50.37,19100.0,41.6449,41.8266,41.5953,41.5953,19100.0
2015-02-05 11:00:00,50.39,50.56,50.31,50.48,20200.0,41.6119,41.7522,41.5458,41.6862,20200.0
2015-02-05 11:30:00,50.54,50.54,50.3,50.42,5900.0,41.7357,41.7357,41.5375,41.6366,5900.0
2015-02-05 12:00:00,50.44,50.45,50.25,50.25,2800.0,41.6532,41.6614,41.4963,41.4963,2800.0
2015-02-05 12:30:00,50.33,50.33,50.12,50.14,3300.0,41.5623,41.5623,41.3889,41.4054,3300.0
2015-02-05 13:00:00,50.18,50.42,50.16,50.42,8400.0,41.4384,41.6366,41.4219,41.6366,8400.0
2015-02-05 13:30:00,50.46,50.5,50.4,50.41,5100.0,41.6697,41.7027,41.6201,41.6284,5100.0
2015-02-05 14:00:00,50.41,50.52,50.39,50.39,8000.0,41.6284,41.7192,41.6119,41.6119,8000.0
2015-02-05 14:30:00,50.39,50.46,50.39,50.44,4800.0,41.6119,41.6697,41.6119,41.6532,4800.0
2015-02-05 15:00:00,50.46,50.5,50.43,50.44,11300.0,41.6697,41.7027,41.6449,41.6532,11300.0
2015-02-05 15:30:00,50.5,50.57,50.3,50.37,42300.0,41.7027,41.7605,41.5375,41.5953,42300.0
2015-02-06 09:30:00,50.37,50.69,49.91,50.05,18400.0,41.5953,41.8596,41.2155,41.3311,18400.0
2015-02-06 10:00:00,50.05,50.07,49.93,50.02,12900.0,41.3311,41.3476,41.232,41.3063,12900.0
2015-02-06 10:30:00,50.04,50.11,49.94,49.96,23700.0,41.3228,41.3806,41.2403,41.2568,23700.0
2015-02-06 11:00:00,49.95,50.03,49.87,49.96,11500.0,41.2485,41.3146,41.1824,41.2568,11500.0
2015-02-06 11:30:00,49.97,49.99,49.91,49.97,5800.0,41.265,41.2815,41.2155,41.265,5800.0
2015-02-06 12:00:00,49.99,50.08,49.99,50.0,5500.0,41.2815,41.3559,41.2815,41.2898,5500.0
2015-02-06 12:30:00,50.0,50.1,49.89,50.0,9400.0,41.2898,41.3724,41.199,41.2898,9400.0
2015-02-06 13:00:00,49.99,50.01,49.27,49.35,38100.0,41.2815,41.2981,40.687,40.753,38100.0
2015-02-06 13:30:00,49.38,49.43,49.28,49.29,19700.0,40.7778,40.8191,40.6952,40.7035,19700.0
2015-02-06 14:00:00,49.27,49.35,49.11,49.29,25700.0,40.687,40.753,40.5548,40.7035,25700.0
2015-02-06 14:30:00,49.31,49.45,49.26,49.44,13900.0,40.72,40.8356,40.6787,40.8274,13900.0
2015-02-06 15:00:00,49.46,49.46,49.05,49.06,23500.0,40.8439,40.8439,40.5053,40.5136,23500.0
2015-02-06 15:30:00,49.06,49.17,48.96,49.17,69900.0,40.5136,40.6044,40.431,40.6044,69900.0
2015-02-09 09:30:00,48.89,49.11,48.37,48.58,44200.0,40.3732,40.5548,39.9438,40.1172,44200.0
2015-02-09 10:00:00,48.73,48.88,48.44,48.46,43400.0,40.241,40.3649,40.0016,40.0181,43400.0
2015-02-09 10:30:00,48.41,48.46,48.01,48.05,29100.0,39.9768,40.0181,39.6465,39.6795,29100.0
2015-02-09 11:00:00,48.04,48.1,47.93,48.03,34200.0,39.6712,39.7208,39.5804,39.663,34200.0
2015-02-09 11:30:00,48.01,48.11,47.9,47.94,35400.0,39.6465,39.729,39.5556,39.5887,35400.0
2015-02-09 12:00:00,47.91,48.0,47.85,47.99,18300.0,39.5639,39.6382,39.5143,39.63,18300.0
2015-02-09 12:30:00,48.0,48.23,47.96,48.18,10600.0,39.6382,39.8281,39.6052,39.7869,10600.0
2015-02-09 13:00:00,48.22,48.23,48.0,48.15,25700.0,39.8199,39.8281,39.6382,39.7621,25700.0
2015-02-09 13:30:00,48.14,48.24,48.02,48.03,17300.0,39.7538,39.8364,39.6547,39.663,17300.0
2015-02-09 14:00:00,48.03,48.08,47.87,48.0,34300.0,39.663,39.7043,39.5309,39.6382,34300.0
2015-02-09 14:30:00,48.0,48.06,47.89,47.9,38100.0,39.6382,39.6878,39.5474,39.5556,38100.0
2015-02-09 15:00:00,47.9,47.99,47.76,47.99,36000.0,39.5556,39.63,39.44,39.63,36000.0
2015-02-09 15:30:00,48.01,48.13,47.8,47.81,64000.0,39.6465,39.7456,39.4731,39.4813,64000.0
2015-02-10 09:30:00,48.19,48.77,48.19,48.69,16900.0,39.7951,40.2741,39.7951,40.208,16900.0
2015-02-10 10:00:00,48.61,48.79,48.42,48.44,12500.0,40.1419,40.2906,39.985,40.0016,12500.0
2015-02-10 10:30:00,48.45,48.87,48.38,48.84,26000.0,40.0098,40.3567,39.952,40.3319,26000.0
2015-02-10 11:00:00,48.83,49.24,48.8,49.15,24400.0,40.3236,40.6622,40.2988,40.5879,24400.0
2015-02-10 11:30:00,49.19,49.51,49.19,49.36,26900.0,40.6209,40.8852,40.6209,40.7613,26900.0
2015-02-10 12:00:00,49.38,49.61,49.38,49.52,15400.0,40.7778,40.9677,40.7778,40.8934,15400.0
2015-02-10 12:30:00,49.51,49.55,49.26,49.39,10100.0,40.8852,40.9182,40.6787,40.7861,10100.0
2015-02-10 13:00:00,49.39,49.54,49.34,49.4,13900.0,40.7861,40.9099,40.7448,40.7943,13900.0
2015-02-10 13:30:00,49.36,49.47,49.36,49.39,10700.0,40.7613,40.8521,40.7613,40.7861,10700.0
2015-02-10 14:00:00,49.39,49.61,49.37,49.61,16700.0,40.7861,40.9677,40.7696,40.9677,16700.0
2015-02-10 14:30:00,49.6,50.0,49.58,49.88,23100.0,40.9595,41.2898,40.943,41.1907,23100.0
2015-02-10 15:00:00,49.9,49.93,49.84,49.89,19800.0,41.2072,41.232,41.1577,41.199,19800.0
2015-02-10 15:30:00,49.91,50.25,49.89,50.24,90100.0,41.2155,41.4963,41.199,41.488,90100.0
2015-02-11 09:30:00,50.23,50.25,50.03,50.25,21000.0,41.4797,41.4963,41.3146,41.4963,21000.0
2015-02-11 10:00:00,50.24,50.26,50.04,50.11,23900.0,41.488,41.5045,41.3228,41.3806,23900.0
2015-02-11 10:30:00,50.04,50.2,50.02,50.13,47600.0,41.3228,41.455,41.3063,41.3972,47600.0
2015-02-11 11:00:00,50.15,50.18,50.06,50.14,36100.0,41.4137,41.4384,41.3394,41.4054,36100.0
2015-02-11 11:30:00,50.14,50.65,50.09,50.65,25700.0,41.4054,41.8266,41.3641,41.8266,25700.0
2015-02-11 12:00:00,50.62,50.62,50.4,50.41,16200.0,41.8018,41.8018,41.6201,41.6284,16200.0
2015-02-11 12:30:00,50.42,50.53,50.35,50.35,16600.0,41.6366,41.7275,41.5788,41.5788,16600.0
2015-02-11 13:00:00,50.34,50.37,49.89,50.08,16400.0,41.5706,41.5953,41.199,41.3559,16400.0
2015-02-11 13:30:00,50.08,50.36,50.01,50.29,22000.0,41.3559,41.5871,41.2981,41.5293,22000.0
2015-02-11 14:00:00,50.29,50.32,50.17,50.22,13600.0,41.5293,41.5541,41.4302,41.4715,13600.0
2015-02-11 14:30:00,50.25,50.33,50.21,50.31,24400.0,41.4963,41.5623,41.4632,41.5458,24400.0
2015-02-11 15:00:00,50.31,50.59,50.26,50.49,27600.0,41.5458,41.777,41.5045,41.6944,27600.0
2015-02-11 15:30:00,50.52,50.86,50.52,50.78,51600.0,41.7192,42.0,41.7192,41.9339,51600.0
2015-02-12 09:30:00,51.0,51.19,50.52,50.6,33300.0,42.1156,42.2725,41.7192,41.7853,33300.0
2015-02-12 10:00:00,50.6,50.87,50.5,50.73,29400.0,41.7853,42.0082,41.7027,41.8926,29400.0
2015-02-12 10:30:00,50.73,50.73,50.22,50.23,15100.0,41.8926,41.8926,41.4715,41.4797,15100.0
2015-02-12 11:00:00,50.24,50.25,49.76,49.99,25200.0,41.488,41.4963,41.0916,41.2815,25200.0
2015-02-12 11:30:00,50.01,50.41,50.01,50.38,14400.0,41.2981,41.6284,41.2981,41.6036,14400.0
2015-02-12 12:00:00,50.36,50.53,50.36,50.5,12500.0,41.5871,41.7275,41.5871,41.7027,12500.0
2015-02-12 12:30:00,50.51,50.63,50.37,50.62,13600.0,41.711,41.8101,41.5953,41.8018,13600.0
2015-02-12 13:00:00,50.6,50.62,50.46,50.48,8900.0,41.7853,41.8018,41.6697,41.6862,8900.0
2015-02-12 13:30:00,50.49,50.66,50.42,50.58,9600.0,41.6944,41.8348,41.6366,41.7688,9600.0
2015-02-12 14:00:00,50.62,50.75,50.49,50.63,19000.0,41.8018,41.9091,41.6944,41.8101,19000.0
2015-02-12 14:30:00,50.63,50.73,50.55,50.73,15000.0,41.8101,41.8926,41.744,41.8926,15000.0
2015-02-12 15:00:00,50.74,50.74,50.39,50.4,24300.0,41.9009,41.9009,41.6119,41.6201,24300.0
2015-02-12 15:30:00,50.38,50.49,50.2,50.36,59200.0,41.6036,41.6944,41.455,41.5871,59200.0
2015-02-13 09:30:00,50.3,50.77,49.71,49.78,12300.0,41.5375,41.9257,41.0503,41.1081,12300.0
2015-02-13 10:00:00,49.85,49.92,49.35,49.52,14600.0,41.1659,41.2237,40.753,40.8934,14600.0
2015-02-13 10:30:00,49.63,49.91,49.55,49.88,20100.0,40.9843,41.2155,40.9182,41.1907,20100.0
2015-02-13 11:00:00,49.87,49.95,49.78,49.89,10200.0,41.1824,41.2485,41.1081,41.199,10200.0
2015-02-13 11:30:00,49.92,50.14,49.88,50.05,16700.0,41.2237,41.4054,41.1907,41.3311,16700.0
2015-02-13 12:00:00,50.02,50.19,50.01,50.13,7200.0,41.3063,41.4467,41.2981,41.3972,7200.0
2015-02-13 12:30:00,50.13,50.14,50.01,50.04,4100.0,41.3972,41.4054,41.2981,41.3228,4100.0
2015-02-13 13:00:00,50.07,50.21,50.0,50.01,12100.0,41.3476,41.4632,41.2898,41.2981,12100.0
2015-02-13 13:30:00,50.02,50.22,49.9,50.22,9400.0,41.3063,41.4715,41.2072,41.4715,9400.0
2015-02-13 14:00:00,50.25,50.34,50.23,50.3,6100.0,41.4963,41.5706,41.4797,41.5375,6100.0
2015-02-13 14:30:00,50.3,50.31,50.22,50.29,9200.0,41.5375,41.5458,41.4715,41.5293,9200.0
2015-02-13 15:00:00,50.26,50.42,50.23,50.34,11200.0,41.5045,41.6366,41.4797,41.5706,11200.0
2015-02-13 15:30:00,50.34,50.38,50.18,50.25,31400.0,41.5706,41.6036,41.4384,41.4963,31400.0
2015-02-17 09:30:00,50.14,50.57,49.87,50.51,12600.0,41.4054,41.7605,41.1824,41.711,12600.0
2015-02-17 10:00:00,50.4,51.05,50.4,51.02,31000.0,41.6201,42.1569,41.6201,42.1321,31000.0
2015-02-17 10:30:00,51.05,51.17,50.98,51.02,17100.0,42.1569,42.256,42.0991,42.1321,17100.0
2015-02-17 11:00:00,51.06,51.08,50.96,51.02,12500.0,42.1651,42.1817,42.0826,42.1321,12500.0
2015-02-17 11:30:00,51.03,51.07,51.0,51.03,14200.0,42.1404,42.1734,42.1156,42.1404,14200.0
2015-02-17 12:00:00,51.03,51.23,51.0,51.21,12400.0,42.1404,42.3055,42.1156,42.289,12400.0
2015-02-17 12:30:00,51.21,51.34,51.14,51.34,17100.0,42.289,42.3964,42.2312,42.3964,17100.0
2015-02-17 13:00:00,51.36,51.42,51.25,51.25,7300.0,42.4129,42.4624,42.322,42.322,7300.0
2015-02-17 13:30:00,51.22,51.22,50.99,51.05,24000.0,42.2973,42.2973,42.1073,42.1569,24000.0
2015-02-17 14:00:00,51.05,51.2,50.88,50.91,14600.0,42.1569,42.2808,42.0165,42.0413,14600.0
2015-02-17 14:30:00,50.93,51.01,50.74,50.77,6600.0,42.0578,42.1239,41.9009,41.9257,6600.0
2015-02-17 15:00:00,50.77,50.82,50.62,50.68,11200.0,41.9257,41.967,41.8018,41.8513,11200.0
2015-02-17 15:30:00,50.68,50.97,50.66,50.91,46800.0,41.8513,42.0908,41.8348,42.0413,46800.0
2015-02-18 09:30:00,50.93,51.39,50.93,51.13,19600.0,42.0578,42.4377,42.0578,42.223,19600.0
2015-02-18 10:00:00,51.16,51.16,48.76,49.73,226300.0,42.2477,42.2477,40.2658,41.0668,226300.0
2015-02-18 10:30:00,49.66,50.13,49.53,49.68,34000.0,41.009,41.3972,40.9017,41.0255,34000.0
2015-02-18 11:00:00,49.71,49.71,48.8,48.87,78000.0,41.0503,41.0503,40.2988,40.3567,78000.0
2015-02-18 11:30:00,48.93,49.35,48.7,49.28,88400.0,40.4062,40.753,40.2163,40.6952,88400.0
2015-02-18 12:00:00,49.23,49.25,48.7,48.79,37700.0,40.6539,40.6705,40.2163,40.2906,37700.0
2015-02-18 12:30:00,48.8,48.9,48.39,48.64,42000.0,40.2988,40.3814,39.9603,40.1667,42000.0
2015-02-18 13:00:00,48.61,48.92,48.6,48.92,19500.0,40.1419,40.3979,40.1337,40.3979,19500.0
2015-02-18 13:30:00,48.92,49.12,48.73,48.82,25100.0,40.3979,40.5631,40.241,40.3154,25100.0
2015-02-18 14:00:00,48.84,48.96,48.44,48.54,32600.0,40.3319,40.431,40.0016,40.0841,32600.0
2015-02-18 14:30:00,48.55,48.89,48.54,48.89,25200.0,40.0924,40.3732,40.0841,40.3732,25200.0
2015-02-18 15:00:00,48.92,49.2,48.87,48.97,54500.0,40.3979,40.6292,40.3567,40.4392,54500.0
2015-02-18 15:30:00,48.96,49.29,48.84,49.13,107200.0,40.431,40.7035,40.3319,40.5714,107200.0
2015-02-19 09:30:00,49.99,52.91,49.82,52.5,160100.0,41.2815,43.6929,41.1412,43.3543,160100.0
2015-02-19 10:00:00,52.6,52.61,51.3,51.33,59900.0,43.4369,43.4451,42.3633,42.3881,59900.0
2015-02-19 10:30:00,51.23,51.39,49.35,49.39,79500.0,42.3055,42.4377,40.753,40.7861,79500.0
2015-02-19 11:00:00,49.37,49.48,48.64,49.38,72100.0,40.7696,40.8604,40.1667,40.7778,72100.0
2015-02-19 11:30:00,49.29,49.91,49.08,49.71,44500.0,40.7035,41.2155,40.5301,41.0503,44500.0
2015-02-19 12:00:00,49.74,50.19,49.57,50.19,36000.0,41.0751,41.4467,40.9347,41.4467,36000.0
2015-02-19 12:30:00,50.24,50.39,49.72,49.97,26400.0,41.488,41.6119,41.0586,41.265,26400.0
2015-02-19 13:00:00,49.92,50.43,49.9,50.43,11200.0,41.2237,41.6449,41.2072,41.6449,11200.0
2015-02-19 13:30:00,50.42,50.89,50.37,50.86,23500.0,41.6366,42.0248,41.5953,42.0,23500.0
2015-02-19 14:00:00,50.86,51.02,50.52,50.77,23700.0,42.0,42.1321,41.7192,41.9257,23700.0
2015-02-19 14:30:00,50.78,50.89,50.4,50.75,22100.0,41.9339,42.0248,41.6201,41.9091,22100.0
2015-02-19 15:00:00,50.73,51.04,50.53,50.67,48100.0,41.8926,42.1486,41.7275,41.8431,48100.0
2015-02-19 15:30:00,50.66,50.73,50.22,50.31,94000.0,41.8348,41.8926,41.4715,41.5458,94000.0
2015-02-20 09:30:00,50.48,50.92,50.2,50.8,35000.0,41.6862,42.0495,41.455,41.9504,35000.0
2015-02-20 10:00:00,50.83,51.05,50.65,50.97,50500.0,41.9752,42.1569,41.8266,42.0908,50500.0
2015-02-20 10:30:00,50.94,51.09,50.79,50.93,27000.0,42.0661,42.1899,41.9422,42.0578,27000.0
2015-02-20 11:00:00,50.98,51.03,50.66,50.66,17100.0,42.0991,42.1404,41.8348,41.8348,17100.0
2015-02-20 11:30:00,50.69,51.02,50.69,50.99,18100.0,41.8596,42.1321,41.8596,42.1073,18100.0
2015-02-20 12:00:00,51.01,51.04,50.95,50.98,18900.0,42.1239,42.1486,42.0743,42.0991,18900.0
2015-02-20 12:30:00,51.0,51.03,50.89,50.99,16900.0,42.1156,42.1404,42.0248,42.1073,16900.0
2015-02-20 13:00:00,51.0,51.44,51.0,51.32,29000.0,42.1156,42.4789,42.1156,42.3799,29000.0
2015-02-20 13:30:00,51.3,51.39,51.24,51.37,8900.0,42.3633,42.4377,42.3138,42.4211,8900.0
2015-02-20 14:00:00,51.37,51.48,51.35,51.44,10800.0,42.4211,42.512,42.4046,42.4789,10800.0
2015-02-20 14:30:00,51.43,51.5,51.33,51.38,15000.0,42.4707,42.5285,42.3881,42.4294,15000.0
2015-02-20 15:00:00,51.39,51.55,51.34,51.4,22600.0,42.4377,42.5698,42.3964,42.4459,22600.0
2015-02-20 15:30:00,51.43,51.66,51.39,51.66,76100.0,42.4707,42.6606,42.4377,42.6606,76100.0
2015-02-23 09:30:00,51.8,51.8,51.26,51.66,47200.0,42.7762,42.7762,42.3303,42.6606,47200.0
2015-02-23 10:00:00,51.65,52.28,51.65,52.04,61300.0,42.6524,43.1726,42.6524,42.9744,61300.0
2015-02-23 10:30:00,52.04,52.09,51.86,51.88,38900.0,42.9744,43.0157,42.8258,42.8423,38900.0
2015-02-23 11:00:00,51.85,51.92,51.74,51.85,26700.0,42.8175,42.8753,42.7267,42.8175,26700.0
2015-02-23 11:30:00,51.89,52.09,51.86,51.89,19000.0,42.8506,43.0157,42.8258,42.8506,19000.0
2015-02-23 12:00:00,51.9,52.06,51.9,52.0,16800.0,42.8588,42.9909,42.8588,42.9414,16800.0
2015-02-23 12:30:00,51.98,51.98,51.79,51.8,16400.0,42.9249,42.9249,42.768,42.7762,16400.0
2015-02-23 13:00:00,51.8,51.84,51.74,51.79,15800.0,42.7762,42.8093,42.7267,42.768,15800.0
2015-02-23 13:30:00,51.83,51.85,51.65,51.68,21600.0,42.801,42.8175,42.6524,42.6771,21600.0
2015-02-23 14:00:00,51.65,51.78,51.64,51.72,10200.0,42.6524,42.7597,42.6441,42.7102,10200.0
2015-02-23 14:30:00,51.73,52.0,51.72,52.0,15200.0,42.7184,42.9414,42.7102,42.9414,15200.0
2015-02-23 15:00:00,51.97,52.15,51.97,52.1,28200.0,42.9166,43.0653,42.9166,43.024,28200.0
2015-02-23 15:30:00,52.1,52.13,51.93,52.13,57400.0,43.024,43.0487,42.8836,43.0487,57400.0
2015-02-24 09:30:00,52.26,53.87,52.13,53.35,95200.0,43.1561,44.4856,43.0487,44.0562,95200.0
2015-02-24 10:00:00,53.33,53.7,53.16,53.7,45400.0,44.0397,44.3452,43.8993,44.3452,45400.0
2015-02-24 10:30:00,53.7,54.18,53.62,54.06,80400.0,44.3452,44.7416,44.2792,44.6425,80400.0
2015-02-24 11:00:00,54.05,54.37,54.0,54.36,42000.0,44.6343,44.8985,44.593,44.8903,42000.0
2015-02-24 11:30:00,54.31,54.93,54.27,54.91,87200.0,44.849,45.361,44.816,45.3445,87200.0
2015-02-24 12:00:00,54.88,54.91,54.17,54.19,33200.0,45.3197,45.3445,44.7334,44.7499,33200.0
2015-02-24 12:30:00,54.17,54.2,53.8,53.95,26100.0,44.7334,44.7581,44.4278,44.5517,26100.0
2015-02-24 13:00:00,53.86,54.05,53.79,54.04,8200.0,44.4774,44.6343,44.4196,44.626,8200.0
2015-02-24 13:30:00,54.04,54.08,53.76,53.9,12200.0,44.626,44.6591,44.3948,44.5104,12200.0
2015-02-24 14:00:00,53.89,53.9,53.56,53.56,11500.0,44.5021,44.5104,44.2296,44.2296,11500.0
2015-02-24 14:30:00,53.61,53.7,53.51,53.54,11600.0,44.2709,44.3452,44.1883,44.2131,11600.0
2015-02-24 15:00:00,53.54,53.68,53.54,53.66,21900.0,44.2131,44.3287,44.2131,44.3122,21900.0
2015-02-24 15:30:00,53.67,53.74,53.56,53.72,100500.0,44.3205,44.3783,44.2296,44.3618,100500.0
2015-02-25 09:30:00,53.71,53.99,53.58,53.64,19100.0,44.3535,44.5847,44.2462,44.2957,19100.0
2015-02-25 10:00:00,53.74,53.95,53.73,53.89,21600.0,44.3783,44.5517,44.37,44.5021,21600.0
2015-02-25 10:30:00,53.85,54.0,53.81,53.92,13700.0,44.4691,44.593,44.4361,44.5269,13700.0
2015-02-25 11:00:00,53.92,53.95,53.83,53.89,7500.0,44.5269,44.5517,44.4526,44.5021,7500.0
2015-02-25 11:30:00,53.89,53.89,53.54,53.6,13600.0,44.5021,44.5021,44.2131,44.2627,13600.0
2015-02-25 12:00:00,53.59,53.6,53.35,53.4,11000.0,44.2544,44.2627,44.0562,44.0975,11000.0
2015-02-25 12:30:00,53.41,53.41,53.22,53.27,4500.0,44.1058,44.1058,43.9489,43.9902,4500.0
2015-02-25 13:00:00,53.28,53.32,53.17,53.27,12900.0,43.9984,44.0314,43.9076,43.9902,12900.0
2015-02-25 13:30:00,53.3,53.32,53.16,53.16,3700.0,44.0149,44.0314,43.8993,43.8993,3700.0
2015-02-25 14:00:00,53.19,53.19,53.01,53.04,8200.0,43.9241,43.9241,43.7754,43.8002,8200.0
2015-02-25 14:30:00,53.01,53.03,52.72,52.91,14500.0,43.7754,43.792,43.536,43.6929,14500.0
2015-02-25 15:00:00,52.9,53.04,52.86,53.01,15000.0,43.6846,43.8002,43.6516,43.7754,15000.0
2015-02-25 15:30:00,52.99,53.16,52.99,53.11,32700.0,43.7589,43.8993,43.7589,43.858,32700.0
2015-02-26 09:30:00,53.17,53.31,52.97,52.98,9800.0,43.9076,44.0232,43.7424,43.7507,9800.0
2015-02-26 10:00:00,52.94,53.05,52.88,52.9,8200.0,43.7176,43.8085,43.6681,43.6846,8200.0
2015-02-26 10:30:00,52.93,53.27,52.93,53.08,18800.0,43.7094,43.9902,43.7094,43.8333,18800.0
2015-02-26 11:00:00,53.12,53.29,53.11,53.27,17000.0,43.8663,44.0067,43.858,43.9902,17000.0
2015-02-26 11:30:00,53.3,53.36,52.96,52.96,7700.0,44.0149,44.0645,43.7342,43.7342,7700.0
2015-02-26 12:00:00,52.96,53.12,52.91,52.93,28000.0,43.7342,43.8663,43.6929,43.7094,28000.0
2015-02-26 12:30:00,52.92,52.99,52.75,52.94,7000.0,43.7011,43.7589,43.5607,43.7176,7000.0
2015-02-26 13:00:00,52.93,52.93,52.75,52.79,6900.0,43.7094,43.7094,43.5607,43.5938,6900.0
2015-02-26 13:30:00,52.8,52.84,52.76,52.76,7800.0,43.602,43.6351,43.569,43.569,7800.0
2015-02-26 14:00:00,52.8,52.82,52.65,52.67,9500.0,43.602,43.6185,43.4782,43.4947,9500.0
2015-02-26 14:30:00,52.62,52.72,52.6,52.63,5100.0,43.4534,43.536,43.4369,43.4616,5100.0
2015-02-26 15:00:00,52.6,52.79,52.45,52.71,9500.0,43.4369,43.5938,43.313,43.5277,9500.0
2015-02-26 15:30:00,52.72,52.75,52.6,52.68,32200.0,43.536,43.5607,43.4369,43.5029,32200.0
2015-02-27 09:30:00,52.56,53.01,52.23,52.62,5500.0,43.4038,43.7754,43.1313,43.4534,5500.0
2015-02-27 10:00:00,52.62,52.68,52.2,52.34,32400.0,43.4534,43.5029,43.1066,43.2222,32400.0
2015-02-27 10:30:00,52.33,52.43,52.27,52.27,10400.0,43.2139,43.2965,43.1644,43.1644,10400.0
2015-02-27 11:00:00,52.26,52.36,52.18,52.3,6700.0,43.1561,43.2387,43.09,43.1891,6700.0
2015-02-27 11:30:00,52.25,52.5,52.25,52.48,4600.0,43.1478,43.3543,43.1478,43.3378,4600.0
2015-02-27 12:00:00,52.43,52.43,52.33,52.34,3600.0,43.2965,43.2965,43.2139,43.2222,3600.0
2015-02-27 12:30:00,52.33,52.47,52.33,52.46,13900.0,43.2139,43.3295,43.2139,43.3213,13900.0
2015-02-27 13:00:00,52.46,52.87,52.46,52.83,6200.0,43.3213,43.6598,43.3213,43.6268,6200.0
2015-02-27 13:30:00,52.82,52.82,52.48,52.56,10100.0,43.6185,43.6185,43.3378,43.4038,10100.0
2015-02-27 14:00:00,52.65,52.72,52.58,52.58,5800.0,43.4782,43.536,43.4204,43.4204,5800.0
2015-02-27 14:30:00,52.56,52.71,52.53,52.67,11000.0,43.4038,43.5277,43.3791,43.4947,11000.0
2015-02-27 15:00:00,52.67,53.04,52.58,52.9,18100.0,43.4947,43.8002,43.4204,43.6846,18100.0
2015-02-27 15:30:00,52.95,53.13,52.84,52.89,87600.0,43.7259,43.8745,43.6351,43.6764,87600.0
2015-03-02 09:30:00,53.11,53.54,52.55,53.38,20500.0,43.858,44.2131,43.3956,44.081,20500.0
2015-03-02 10:00:00,53.35,53.51,53.26,53.41,19600.0,44.0562,44.1883,43.9819,44.1058,19600.0
2015-03-02 10:30:00,53.42,53.55,53.4,53.5,17300.0,44.114,44.2214,44.0975,44.1801,17300.0
2015-03-02 11:00:00,53.49,53.74,53.43,53.63,25700.0,44.1718,44.3783,44.1223,44.2874,25700.0
2015-03-02 11:30:00,53.68,53.7,53.4,53.41,8200.0,44.3287,44.3452,44.0975,44.1058,8200.0
2015-03-02 12:00:00,53.41,53.73,53.41,53.67,38900.0,44.1058,44.37,44.1058,44.3205,38900.0
2015-03-02 12:30:00,53.68,53.93,53.66,53.91,14200.0,44.3287,44.5352,44.3122,44.5187,14200.0
2015-03-02 13:00:00,53.91,54.01,53.67,53.69,15700.0,44.5187,44.6012,44.3205,44.337,15700.0
2015-03-02 13:30:00,53.7,53.92,53.7,53.92,8300.0,44.3452,44.5269,44.3452,44.5269,8300.0
2015-03-02 14:00:00,53.92,53.94,53.87,53.93,14300.0,44.5269,44.5434,44.4856,44.5352,14300.0
2015-03-02 14:30:00,53.91,54.04,53.88,54.02,32800.0,44.5187,44.626,44.4939,44.6095,32800.0
2015-03-02 15:00:00,54.01,54.16,53.85,54.04,51200.0,44.6012,44.7251,44.4691,44.626,51200.0
2015-03-02 15:30:00,54.04,54.49,53.94,54.06,161000.0,44.626,44.9976,44.5434,44.6425,161000.0
2015-03-03 09:30:00,53.97,53.97,53.26,53.35,28900.0,44.5682,44.5682,43.9819,44.0562,28900.0
2015-03-03 10:00:00,53.35,53.57,53.21,53.48,12500.0,44.0562,44.2379,43.9406,44.1636,12500.0
2015-03-03 10:30:00,53.49,53.95,53.41,53.78,39000.0,44.1718,44.5517,44.1058,44.4113,39000.0
2015-03-03 11:00:00,53.79,54.85,53.78,54.62,103700.0,44.4196,45.2949,44.4113,45.105,103700.0
2015-03-03 11:30:00,54.6,55.1,54.48,55.04,86600.0,45.0885,45.5014,44.9894,45.4518,86600.0
2015-03-03 12:00:00,55.04,55.44,54.98,55.12,98200.0,45.4518,45.7821,45.4023,45.5179,98200.0
2015-03-03 12:30:00,55.13,55.2,55.06,55.18,53900.0,45.5261,45.5839,45.4683,45.5674,53900.0
2015-03-03 13:00:00,55.15,55.22,55.13,55.17,57500.0,45.5427,45.6005,45.5261,45.5592,57500.0
2015-03-03 13:30:00,55.16,55.22,55.1,55.22,44600.0,45.5509,45.6005,45.5014,45.6005,44600.0
2015-03-03 14:00:00,55.2,55.79,55.15,55.75,59200.0,45.5839,46.0712,45.5427,46.0381,59200.0
2015-03-03 14:30:00,55.75,55.89,55.66,55.86,38000.0,46.0381,46.1537,45.9638,46.129,38000.0
2015-03-03 15:00:00,55.88,56.1,55.81,56.0,51400.0,46.1455,46.3272,46.0877,46.2446,51400.0
2015-03-03 15:30:00,56.02,56.02,55.39,55.46,118500.0,46.2611,46.2611,45.7408,45.7986,118500.0
2015-03-04 09:30:00,55.51,55.68,55.12,55.43,44100.0,45.8399,45.9803,45.5179,45.7739,44100.0
2015-03-04 10:00:00,55.41,55.53,55.12,55.23,24300.0,45.7574,45.8565,45.5179,45.6087,24300.0
2015-03-04 10:30:00,55.22,55.53,55.22,55.51,52900.0,45.6005,45.8565,45.6005,45.8399,52900.0
2015-03-04 11:00:00,55.51,55.55,55.41,55.48,30500.0,45.8399,45.873,45.7574,45.8152,30500.0
2015-03-04 11:30:00,55.49,55.49,55.35,55.37,19200.0,45.8234,45.8234,45.7078,45.7243,19200.0
2015-03-04 12:00:00,55.36,55.47,55.35,55.45,9500.0,45.7161,45.8069,45.7078,45.7904,9500.0
2015-03-04 12:30:00,55.45,55.49,55.32,55.38,15300.0,45.7904,45.8234,45.683,45.7326,15300.0
2015-03-04 13:00:00,55.38,55.49,55.37,55.49,9300.0,45.7326,45.8234,45.7243,45.8234,9300.0
2015-03-04 13:30:00,55.46,55.48,55.39,55.43,8300.0,45.7986,45.8152,45.7408,45.7739,8300.0
2015-03-04 14:00:00,55.45,55.75,55.43,55.75,26200.0,45.7904,46.0381,45.7739,46.0381,26200.0
2015-03-04 14:30:00,55.77,56.0,55.72,55.87,25200.0,46.0546,46.2446,46.0134,46.1372,25200.0
2015-03-04 15:00:00,55.89,55.98,55.46,55.5,16300.0,46.1537,46.2281,45.7986,45.8317,16300.0
2015-03-04 15:30:00,55.52,55.57,55.42,55.56,28800.0,45.8482,45.8895,45.7656,45.8812,28800.0
2015-03-05 09:30:00,55.96,56.27,55.01,56.21,84900.0,46.2115,46.4675,45.427,46.418,84900.0
2015-03-05 10:00:00,56.17,56.22,54.66,54.88,71100.0,46.385,46.4263,45.138,45.3197,71100.0
2015-03-05 10:30:00,54.88,54.89,53.43,53.86,95400.0,45.3197,45.3279,44.1223,44.4774,95400.0
2015-03-05 11:00:00,53.74,53.74,53.0,53.2,73800.0,44.3783,44.3783,43.7672,43.9323,73800.0
2015-03-05 11:30:00,53.24,53.37,52.68,53.29,67400.0,43.9654,44.0727,43.5029,44.0067,67400.0
2015-03-05 12:00:00,53.32,53.89,53.3,53.87,39700.0,44.0314,44.5021,44.0149,44.4856,39700.0
2015-03-05 12:30:00,53.87,54.43,53.8,53.8,54400.0,44.4856,44.9481,44.4278,44.4278,54400.0
2015-03-05 13:00:00,53.79,54.18,53.69,54.1,25200.0,44.4196,44.7416,44.337,44.6756,25200.0
2015-03-05 13:30:00,54.09,54.09,53.82,53.82,14400.0,44.6673,44.6673,44.4443,44.4443,14400.0
2015-03-05 14:00:00,53.85,53.97,53.68,53.75,37900.0,44.4691,44.5682,44.3287,44.3865,37900.0
2015-03-05 14:30:00,53.7,53.85,53.7,53.85,21400.0,44.3452,44.4691,44.3452,44.4691,21400.0
2015-03-05 15:00:00,53.85,53.88,53.72,53.74,32800.0,44.4691,44.4939,44.3618,44.3783,32800.0
2015-03-05 15:30:00,53.74,54.23,53.49,53.62,191500.0,44.3783,44.7829,44.1718,44.2792,191500.0
2015-03-06 09:30:00,53.59,54.12,53.17,53.17,128500.0,44.2544,44.6921,43.9076,43.9076,128500.0
2015-03-06 10:00:00,53.17,53.35,52.73,53.04,97700.0,43.9076,44.0562,43.5442,43.8002,97700.0
2015-03-06 10:30:00,53.03,53.04,52.53,52.74,42000.0,43.792,43.8002,43.3791,43.5525,42000.0
2015-03-06 11:00:00,52.72,52.72,52.25,52.48,35100.0,43.536,43.536,43.1478,43.3378,35100.0
2015-03-06 11:30:00,52.42,52.53,52.28,52.43,53200.0,43.2882,43.3791,43.1726,43.2965,53200.0
2015-03-06 12:00:00,52.42,52.69,52.11,52.22,36000.0,43.2882,43.5112,43.0322,43.1231,36000.0
2015-03-06 12:30:00,52.17,52.47,52.17,52.33,18600.0,43.0818,43.3295,43.0818,43.2139,18600.0
2015-03-06 13:00:00,52.37,52.5,52.28,52.3,21200.0,43.2469,43.3543,43.1726,43.1891,21200.0
2015-03-06 13:30:00,52.27,52.45,52.18,52.45,18300.0,43.1644,43.313,43.09,43.313,18300.0
2015-03-06 14:00:00,52.43,52.48,52.29,52.34,15700.0,43.2965,43.3378,43.1809,43.2222,15700.0
2015-03-06 14:30:00,52.36,52.4,52.28,52.33,15000.0,43.2387,43.2717,43.1726,43.2139,15000.0
2015-03-06 15:00:00,52.32,52.4,52.16,52.17,26200.0,43.2056,43.2717,43.0735,43.0818,26200.0
2015-03-06 15:30:00,52.17,52.24,51.98,52.07,157900.0,43.0818,43.1396,42.9249,42.9992,157900.0
2015-03-09 09:30:00,52.2,52.9,52.1,52.5,25600.0,43.1066,43.6846,43.024,43.3543,25600.0
2015-03-09 10:00:00,52.5,52.63,52.26,52.31,34900.0,43.3543,43.4616,43.1561,43.1974,34900.0
2015-03-09 10:30:00,52.29,52.56,52.29,52.33,34200.0,43.1809,43.4038,43.1809,43.2139,34200.0
2015-03-09 11:00:00,52.33,52.55,52.28,52.55,24700.0,43.2139,43.3956,43.1726,43.3956,24700.0
2015-03-09 11:30:00,52.52,52.62,52.43,52.53,25000.0,43.3708,43.4534,43.2965,43.3791,25000.0
2015-03-09 12:00:00,52.55,52.57,52.44,52.52,17300.0,43.3956,43.4121,43.3047,43.3708,17300.0
2015-03-09 12:30:00,52.53,52.59,52.51,52.51,23300.0,43.3791,43.4286,43.3626,43.3626,23300.0
2015-03-09 13:00:00,52.52,52.53,52.35,52.38,33400.0,43.3708,43.3791,43.2304,43.2552,33400.0
2015-03-09 13:30:00,52.4,52.45,52.35,52.41,36100.0,43.2717,43.313,43.2304,43.28,36100.0
2015-03-09 14:00:00,52.41,52.45,52.34,52.41,22700.0,43.28,43.313,43.2222,43.28,22700.0
2015-03-09 14:30:00,52.4,52.42,52.35,52.37,23800.0,43.2717,43.2882,43.2304,43.2469,23800.0
2015-03-09 15:00:00,52.38,52.65,52.35,52.65,21400.0,43.2552,43.4782,43.2304,43.4782,21400.0
2015-03-09 15:30:00,52.67,53.04,52.67,52.81,60300.0,43.4947,43.8002,43.4947,43.6103,60300.0
2015-03-10 09:30:00,52.49,52.84,52.2,52.75,27600.0,43.346,43.6351,43.1066,43.5607,27600.0
2015-03-10 10:00:00,52.77,52.82,52.62,52.69,24900.0,43.5773,43.6185,43.4534,43.5112,24900.0
2015-03-10 10:30:00,52.65,52.93,52.6,52.84,22700.0,43.4782,43.7094,43.4369,43.6351,22700.0
2015-03-10 11:00:00,52.81,52.93,52.71,52.78,26900.0,43.6103,43.7094,43.5277,43.5855,26900.0
2015-03-10 11:30:00,52.75,52.75,52.5,52.5,22900.0,43.5607,43.5607,43.3543,43.3543,22900.0
2015-03-10 12:00:00,52.53,52.81,52.53,52.81,14900.0,43.3791,43.6103,43.3791,43.6103,14900.0
2015-03-10 12:30:00,52.78,53.07,52.74,53.05,20800.0,43.5855,43.825,43.5525,43.8085,20800.0
2015-03-10 13:00:00,53.04,53.16,53.0,53.11,20300.0,43.8002,43.8993,43.7672,43.858,20300.0
2015-03-10 13:30:00,53.08,53.22,53.01,53.2,23600.0,43.8333,43.9489,43.7754,43.9323,23600.0
2015-03-10 14:00:00,53.19,53.25,52.94,53.02,29800.0,43.9241,43.9736,43.7176,43.7837,29800.0
2015-03-10 14:30:00,53.02,53.18,53.01,53.12,27900.0,43.7837,43.9158,43.7754,43.8663,27900.0
2015-03-10 15:00:00,53.11,53.35,53.07,53.32,32600.0,43.858,44.0562,43.825,44.0314,32600.0
2015-03-10 15:30:00,53.31,53.39,53.11,53.14,74200.0,44.0232,44.0893,43.858,43.8828,74200.0
2015-03-11 09:30:00,53.13,53.7,52.73,53.26,18700.0,43.8745,44.3452,43.5442,43.9819,18700.0
2015-03-11 10:00:00,53.16,53.62,53.08,53.13,39000.0,43.8993,44.2792,43.8333,43.8745,39000.0
2015-03-11 10:30:00,53.13,53.23,52.91,53.2,32300.0,43.8745,43.9571,43.6929,43.9323,32300.0
2015-03-11 11:00:00,53.2,53.48,53.2,53.33,25400.0,43.9323,44.1636,43.9323,44.0397,25400.0
2015-03-11 11:30:00,53.33,53.36,53.21,53.33,32000.0,44.0397,44.0645,43.9406,44.0397,32000.0
2015-03-11 12:00:00,53.32,53.35,53.24,53.32,16200.0,44.0314,44.0562,43.9654,44.0314,16200.0
2015-03-11 12:30:00,53.32,53.34,53.24,53.28,18800.0,44.0314,44.048,43.9654,43.9984,18800.0
2015-03-11 13:00:00,53.28,53.29,53.06,53.13,15700.0,43.9984,44.0067,43.8167,43.8745,15700.0
2015-03-11 13:30:00,53.11,53.12,52.93,52.97,12000.0,43.858,43.8663,43.7094,43.7424,12000.0
2015-03-11 14:00:00,52.97,53.04,52.91,52.95,13900.0,43.7424,43.8002,43.6929,43.7259,13900.0
2015-03-11 14:30:00,52.96,53.03,52.89,53.0,21500.0,43.7342,43.792,43.6764,43.7672,21500.0
2015-03-11 15:00:00,53.01,53.06,52.95,53.01,22800.0,43.7754,43.8167,43.7259,43.7754,22800.0
2015-03-11 15:30:00,52.98,53.05,52.91,53.02,53400.0,43.7507,43.8085,43.6929,43.7837,53400.0
2015-03-12 09:30:00,53.26,53.31,52.75,52.8,45500.0,43.9819,44.0232,43.5607,43.602,45500.0
2015-03-12 10:00:00,52.77,53.0,52.7,52.81,28600.0,43.5773,43.7672,43.5195,43.6103,28600.0
2015-03-12 10:30:00,52.82,53.0,52.76,52.96,14000.0,43.6185,43.7672,43.569,43.7342,14000.0
2015-03-12 11:00:00,52.97,53.26,52.97,53.2,14500.0,43.7424,43.9819,43.7424,43.9323,14500.0
2015-03-12 11:30:00,53.22,53.23,53.09,53.1,15400.0,43.9489,43.9571,43.8415,43.8498,15400.0
2015-03-12 12:00:00,53.13,53.14,53.01,53.06,29900.0,43.8745,43.8828,43.7754,43.8167,29900.0
2015-03-12 12:30:00,53.06,53.13,52.96,52.98,14300.0,43.8167,43.8745,43.7342,43.7507,14300.0
2015-03-12 13:00:00,52.95,53.01,52.92,53.01,11200.0,43.7259,43.7754,43.7011,43.7754,11200.0
2015-03-12 13:30:00,53.0,53.21,52.96,53.16,16800.0,43.7672,43.9406,43.7342,43.8993,16800.0
2015-03-12 14:00:00,53.19,53.23,53.15,53.23,37300.0,43.9241,43.9571,43.8911,43.9571,37300.0
2015-03-12 14:30:00,53.2,53.3,53.16,53.24,23300.0,43.9323,44.0149,43.8993,43.9654,23300.0
2015-03-12 15:00:00,53.27,53.29,53.24,53.26,34700.0,43.9902,44.0067,43.9654,43.9819,34700.0
2015-03-12 15:30:00,53.26,53.5,53.23,53.5,60000.0,43.9819,44.1801,43.9571,44.1801,60000.0
2015-03-13 09:30:00,53.65,53.83,53.29,53.71,26200.0,44.304,44.4526,44.0067,44.3535,26200.0
2015-03-13 10:00:00,53.69,53.91,53.52,53.52,37000.0,44.337,44.5187,44.1966,44.1966,37000.0
2015-03-13 10:30:00,53.54,53.55,53.17,53.17,19600.0,44.2131,44.2214,43.9076,43.9076,19600.0
2015-03-13 11:00:00,53.15,53.36,52.89,52.91,23000.0,43.8911,44.0645,43.6764,43.6929,23000.0
2015-03-13 11:30:00,52.85,52.89,52.59,52.65,16700.0,43.6433,43.6764,43.4286,43.4782,16700.0
2015-03-13 12:00:00,52.64,52.87,52.58,52.85,11100.0,43.4699,43.6598,43.4204,43.6433,11100.0
2015-03-13 12:30:00,52.85,53.07,52.82,52.82,21100.0,43.6433,43.825,43.6185,43.6185,21100.0
2015-03-13 13:00:00,52.8,52.8,52.42,52.42,16800.0,43.602,43.602,43.2882,43.2882,16800.0
2015-03-13 13:30:00,52.43,52.7,52.39,52.7,14200.0,43.2965,43.5195,43.2635,43.5195,14200.0
2015-03-13 14:00:00,52.7,53.02,52.68,53.02,10900.0,43.5195,43.7837,43.5029,43.7837,10900.0
2015-03-13 14:30:00,53.05,53.08,52.67,52.88,41400.0,43.8085,43.8333,43.4947,43.6681,41400.0
2015-03-13 15:00:00,52.89,53.0,52.75,52.92,38200.0,43.6764,43.7672,43.5607,43.7011,38200.0
2015-03-13 15:30:00,52.92,53.0,52.81,52.86,42300.0,43.7011,43.7672,43.6103,43.6516,42300.0
2015-03-16 09:30:00,53.06,53.52,52.91,53.37,22900.0,43.8167,44.1966,43.6929,44.0727,22900.0
2015-03-16 10:00:00,53.39,53.48,53.2,53.36,15700.0,44.0893,44.1636,43.9323,44.0645,15700.0
2015-03-16 10:30:00,53.35,53.52,53.35,53.42,7800.0,44.0562,44.1966,44.0562,44.114,7800.0
2015-03-16 11:00:00,53.44,53.64,53.38,53.58,14000.0,44.1305,44.2957,44.081,44.2462,14000.0
2015-03-16 11:30:00,53.61,53.65,53.53,53.54,5800.0,44.2709,44.304,44.2049,44.2131,5800.0
2015-03-16 12:00:00,53.53,53.53,53.21,53.25,7100.0,44.2049,44.2049,43.9406,43.9736,7100.0
2015-03-16 12:30:00,53.27,53.27,52.94,52.96,47900.0,43.9902,43.9902,43.7176,43.7342,47900.0
2015-03-16 13:00:00,52.94,53.02,52.94,53.0,9100.0,43.7176,43.7837,43.7176,43.7672,9100.0
2015-03-16 13:30:00,52.99,53.14,52.97,53.13,5000.0,43.7589,43.8828,43.7424,43.8745,5000.0
2015-03-16 14:00:00,53.19,53.33,53.06,53.11,31200.0,43.9241,44.0397,43.8167,43.858,31200.0
2015-03-16 14:30:00,53.11,53.16,52.87,52.97,9100.0,43.858,43.8993,43.6598,43.7424,9100.0
2015-03-16 15:00:00,52.93,52.95,52.83,52.87,10500.0,43.7094,43.7259,43.6268,43.6598,10500.0
2015-03-16 15:30:00,52.88,52.9,52.74,52.8,38500.0,43.6681,43.6846,43.5525,43.602,38500.0
2015-03-17 09:30:00,52.84,52.96,52.14,52.43,28400.0,43.6351,43.7342,43.057,43.2965,28400.0
2015-03-17 10:00:00,52.45,52.49,52.37,52.43,15800.0,43.313,43.346,43.2469,43.2965,15800.0
2015-03-17 10:30:00,52.48,52.51,52.43,52.44,17200.0,43.3378,43.3626,43.2965,43.3047,17200.0
2015-03-17 11:00:00,52.45,52.47,52.3,52.38,12400.0,43.313,43.3295,43.1891,43.2552,12400.0
2015-03-17 11:30:00,52.37,52.39,52.1,52.25,14000.0,43.2469,43.2635,43.024,43.1478,14000.0
2015-03-17 12:00:00,52.24,52.27,52.18,52.26,12800.0,43.1396,43.1644,43.09,43.1561,12800.0
2015-03-17 12:30:00,52.28,53.17,52.18,53.16,109200.0,43.1726,43.9076,43.09,43.8993,109200.0
2015-03-17 13:00:00,53.16,53.19,52.62,52.86,36000.0,43.8993,43.9241,43.4534,43.6516,36000.0
2015-03-17 13:30:00,52.88,52.94,52.64,52.66,20200.0,43.6681,43.7176,43.4699,43.4864,20200.0
2015-03-17 14:00:00,52.66,52.96,52.66,52.9,26000.0,43.4864,43.7342,43.4864,43.6846,26000.0
2015-03-17 14:30:00,52.88,53.13,52.88,53.08,23000.0,43.6681,43.8745,43.6681,43.8333,23000.0
2015-03-17 15:00:00,53.1,53.49,53.1,53.42,43200.0,43.8498,44.1718,43.8498,44.114,43200.0
2015-03-17 15:30:00,53.41,53.6,53.13,53.6,133900.0,44.1058,44.2627,43.8745,44.2627,133900.0
2015-03-18 09:30:00,53.26,53.74,52.84,53.62,15100.0,43.9819,44.3783,43.6351,44.2792,15100.0
2015-03-18 10:00:00,53.63,53.92,53.6,53.7,19200.0,44.2874,44.5269,44.2627,44.3452,19200.0
2015-03-18 10:30:00,53.72,53.79,53.62,53.77,12600.0,44.3618,44.4196,44.2792,44.4031,12600.0
2015-03-18 11:00:00,53.75,53.99,53.75,53.93,19900.0,44.3865,44.5847,44.3865,44.5352,19900.0
2015-03-18 11:30:00,53.93,53.93,53.8,53.91,12600.0,44.5352,44.5352,44.4278,44.5187,12600.0
2015-03-18 12:00:00,53.92,54.01,53.92,54.0,14700.0,44.5269,44.6012,44.5269,44.593,14700.0
2015-03-18 12:30:00,54.01,54.02,53.87,53.87,13500.0,44.6012,44.6095,44.4856,44.4856,13500.0
2015-03-18 13:00:00,53.89,53.92,53.8,53.82,10200.0,44.5021,44.5269,44.4278,44.4443,10200.0
2015-03-18 13:30:00,53.81,53.99,53.8,53.99,24100.0,44.4361,44.5847,44.4278,44.5847,24100.0
2015-03-18 14:00:00,54.0,54.26,53.97,54.09,40300.0,44.593,44.8077,44.5682,44.6673,40300.0
2015-03-18 14:30:00,54.11,54.2,53.99,54.12,65800.0,44.6838,44.7581,44.5847,44.6921,65800.0
2015-03-18 15:00:00,54.17,54.34,54.08,54.14,32500.0,44.7334,44.8738,44.6591,44.7086,32500.0
2015-03-18 15:30:00,54.14,54.18,53.91,53.92,72800.0,44.7086,44.7416,44.5187,44.5269,72800.0
2015-03-19 09:30:00,54.0,54.05,53.76,53.89,36200.0,44.593,44.6343,44.3948,44.5021,36200.0
2015-03-19 10:00:00,53.86,53.99,53.78,53.93,12200.0,44.4774,44.5847,44.4113,44.5352,12200.0
2015-03-19 10:30:00,53.92,53.99,53.88,53.94,19700.0,44.5269,44.5847,44.4939,44.5434,19700.0
2015-03-19 11:00:00,53.94,54.0,53.94,54.0,19000.0,44.5434,44.593,44.5434,44.593,19000.0
2015-03-19 11:30:00,54.0,54.05,53.94,53.95,27700.0,44.593,44.6343,44.5434,44.5517,27700.0
2015-03-19 12:00:00,53.95,54.01,53.79,53.8,21600.0,44.5517,44.6012,44.4196,44.4278,21600.0
2015-03-19 12:30:00,53.84,53.84,53.73,53.74,12800.0,44.4609,44.4609,44.37,44.3783,12800.0
2015-03-19 13:00:00,53.72,53.77,53.63,53.73,13500.0,44.3618,44.4031,44.2874,44.37,13500.0
2015-03-19 13:30:00,53.72,53.76,53.65,53.7,11300.0,44.3618,44.3948,44.304,44.3452,11300.0
2015-03-19 14:00:00,53.7,53.9,53.7,53.85,12100.0,44.3452,44.5104,44.3452,44.4691,12100.0
2015-03-19 14:30:00,53.85,53.87,53.74,53.79,15100.0,44.4691,44.4856,44.3783,44.4196,15100.0
2015-03-19 15:00:00,53.76,53.76,53.47,53.5,21000.0,44.3948,44.3948,44.1553,44.1801,21000.0
2015-03-19 15:30:00,53.51,53.65,53.47,53.52,35700.0,44.1883,44.304,44.1553,44.1966,35700.0
2015-03-20 09:30:00,53.51,53.77,53.38,53.57,103900.0,44.1883,44.4031,44.081,44.2379,103900.0
2015-03-20 10:00:00,53.56,53.56,53.35,53.42,10700.0,44.2296,44.2296,44.0562,44.114,10700.0
2015-03-20 10:30:00,53.43,53.49,53.34,53.4,8900.0,44.1223,44.1718,44.048,44.0975,8900.0
2015-03-20 11:00:00,53.41,53.49,53.19,53.23,22300.0,44.1058,44.1718,43.9241,43.9571,22300.0
2015-03-20 11:30:00,53.23,53.39,53.19,53.38,15200.0,43.9571,44.0893,43.9241,44.081,15200.0
2015-03-20 12:00:00,53.39,53.43,53.25,53.34,19500.0,44.0893,44.1223,43.9736,44.048,19500.0
2015-03-20 12:30:00,53.34,53.43,53.29,53.34,30300.0,44.048,44.1223,44.0067,44.048,30300.0
2015-03-20 13:00:00,53.34,53.39,53.33,53.39,16900.0,44.048,44.0893,44.0397,44.0893,16900.0
2015-03-20 13:30:00,53.38,53.55,53.36,53.48,24400.0,44.081,44.2214,44.0645,44.1636,24400.0
2015-03-20 14:00:00,53.49,53.57,53.45,53.56,15400.0,44.1718,44.2379,44.1388,44.2296,15400.0
2015-03-20 14:30:00,53.56,53.61,53.44,53.45,20200.0,44.2296,44.2709,44.1305,44.1388,20200.0
2015-03-20 15:00:00,53.5,53.51,53.44,53.5,10200.0,44.1801,44.1883,44.1305,44.1801,10200.0
2015-03-20 15:30:00,53.51,53.53,53.19,53.3,74900.0,44.1883,44.2049,43.9241,44.0149,74900.0
2015-03-23 09:30:00,53.43,53.81,53.4,53.63,27300.0,44.1223,44.4361,44.0975,44.2874,27300.0
2015-03-23 10:00:00,53.71,54.15,53.7,54.11,28500.0,44.3535,44.7169,44.3452,44.6838,28500.0
2015-03-23 10:30:00,54.09,54.26,53.94,53.94,14600.0,44.6673,44.8077,44.5434,44.5434,14600.0
2015-03-23 11:00:00,53.92,54.06,53.88,53.88,7200.0,44.5269,44.6425,44.4939,44.4939,7200.0
2015-03-23 11:30:00,53.89,54.18,53.81,54.1,11500.0,44.5021,44.7416,44.4361,44.6756,11500.0
2015-03-23 12:00:00,54.1,54.1,54.03,54.08,9200.0,44.6756,44.6756,44.6178,44.6591,9200.0
2015-03-23 12:30:00,54.09,54.28,54.02,54.24,11700.0,44.6673,44.8242,44.6095,44.7912,11700.0
2015-03-23 13:00:00,54.26,54.27,54.15,54.21,10100.0,44.8077,44.816,44.7169,44.7664,10100.0
2015-03-23 13:30:00,54.25,54.28,54.18,54.23,7900.0,44.7994,44.8242,44.7416,44.7829,7900.0
2015-03-23 14:00:00,54.26,54.3,54.2,54.27,8100.0,44.8077,44.8407,44.7581,44.816,8100.0
2015-03-23 14:30:00,54.28,54.31,54.16,54.22,9400.0,44.8242,44.849,44.7251,44.7747,9400.0
2015-03-23 15:00:00,54.21,54.22,54.11,54.12,14600.0,44.7664,44.7747,44.6838,44.6921,14600.0
2015-03-23 15:30:00,54.14,54.24,54.04,54.08,74000.0,44.7086,44.7912,44.626,44.6591,74000.0
2015-03-24 09:30:00,54.08,54.4,53.87,54.4,40700.0,44.6591,44.9233,44.4856,44.9233,40700.0
2015-03-24 10:00:00,54.38,54.62,54.37,54.57,19100.0,44.9068,45.105,44.8985,45.0637,19100.0
2015-03-24 10:30:00,54.59,54.88,54.5,54.86,37500.0,45.0802,45.3197,45.0059,45.3032,37500.0
2015-03-24 11:00:00,54.8,54.82,54.5,54.75,25700.0,45.2536,45.2701,45.0059,45.2123,25700.0
2015-03-24 11:30:00,54.77,54.83,54.63,54.63,11000.0,45.2288,45.2784,45.1132,45.1132,11000.0
2015-03-24 12:00:00,54.62,54.62,54.36,54.39,23000.0,45.105,45.105,44.8903,44.915,23000.0
2015-03-24 12:30:00,54.37,54.37,54.07,54.17,20800.0,44.8985,44.8985,44.6508,44.7334,20800.0
2015-03-24 13:00:00,54.16,54.16,53.86,53.86,9500.0,44.7251,44.7251,44.4774,44.4774,9500.0
2015-03-24 13:30:00,53.9,54.01,53.82,53.84,11500.0,44.5104,44.6012,44.4443,44.4609,11500.0
2015-03-24 14:00:00,53.82,53.82,53.69,53.72,9100.0,44.4443,44.4443,44.337,44.3618,9100.0
2015-03-24 14:30:00,53.71,53.88,53.69,53.82,23000.0,44.3535,44.4939,44.337,44.4443,23000.0
2015-03-24 15:00:00,53.82,53.92,53.6,53.6,17000.0,44.4443,44.5269,44.2627,44.2627,17000.0
2015-03-24 15:30:00,53.6,53.6,53.44,53.48,49000.0,44.2627,44.2627,44.1305,44.1636,49000.0
2015-03-25 09:30:00,53.43,53.61,53.09,53.18,16700.0,44.1223,44.2709,43.8415,43.9158,16700.0
2015-03-25 10:00:00,53.16,53.28,53.1,53.19,23600.0,43.8993,43.9984,43.8498,43.9241,23600.0
2015-03-25 10:30:00,53.15,53.17,52.67,52.8,24100.0,43.8911,43.9076,43.4947,43.602,24100.0
2015-03-25 11:00:00,52.82,52.91,52.6,52.62,20700.0,43.6185,43.6929,43.4369,43.4534,20700.0
2015-03-25 11:30:00,52.62,52.66,52.48,52.49,20400.0,43.4534,43.4864,43.3378,43.346,20400.0
2015-03-25 12:00:00,52.45,52.59,52.25,52.55,32100.0,43.313,43.4286,43.1478,43.3956,32100.0
2015-03-25 12:30:00,52.59,52.81,52.57,52.71,42500.0,43.4286,43.6103,43.4121,43.5277,42500.0
2015-03-25 13:00:00,52.72,52.94,52.45,52.7,23800.0,43.536,43.7176,43.313,43.5195,23800.0
2015-03-25 13:30:00,52.61,52.72,52.49,52.5,12100.0,43.4451,43.536,43.346,43.3543,12100.0
2015-03-25 14:00:00,52.51,52.8,52.49,52.59,16400.0,43.3626,43.602,43.346,43.4286,16400.0
2015-03-25 14:30:00,52.59,52.59,52.32,52.32,8600.0,43.4286,43.4286,43.2056,43.2056,8600.0
2015-03-25 15:00:00,52.32,52.37,52.13,52.15,18600.0,43.2056,43.2469,43.0487,43.0653,18600.0
2015-03-25 15:30:00,52.13,52.25,52.0,52.04,89300.0,43.0487,43.1478,42.9414,42.9744,89300.0
2015-03-26 09:30:00,51.89,51.95,51.02,51.29,58000.0,42.8506,42.9001,42.1321,42.3551,58000.0
2015-03-26 10:00:00,51.36,51.58,51.3,51.56,17700.0,42.4129,42.5946,42.3633,42.578,17700.0
2015-03-26 10:30:00,51.54,51.73,51.48,51.72,19700.0,42.5615,42.7184,42.512,42.7102,19700.0
2015-03-26 11:00:00,51.73,51.73,51.34,51.34,37000.0,42.7184,42.7184,42.3964,42.3964,37000.0
2015-03-26 11:30:00,51.34,51.53,51.33,51.46,14800.0,42.3964,42.5533,42.3881,42.4955,14800.0
2015-03-26 12:00:00,51.53,51.79,51.48,51.63,19000.0,42.5533,42.768,42.512,42.6358,19000.0
2015-03-26 12:30:00,51.65,51.66,50.47,50.57,94600.0,42.6524,42.6606,41.6779,41.7605,94600.0
2015-03-26 13:00:00,50.58,50.79,50.24,50.35,52300.0,41.7688,41.9422,41.488,41.5788,52300.0
2015-03-26 13:30:00,50.38,50.77,50.37,50.69,40100.0,41.6036,41.9257,41.5953,41.8596,40100.0
2015-03-26 14:00:00,50.72,50.77,50.52,50.63,39800.0,41.8844,41.9257,41.7192,41.8101,39800.0
2015-03-26 14:30:00,50.62,51.06,50.58,50.87,47600.0,41.8018,42.1651,41.7688,42.0082,47600.0
2015-03-26 15:00:00,50.86,50.96,50.7,50.71,25800.0,42.0,42.0826,41.8679,41.8761,25800.0
2015-03-26 15:30:00,50.71,50.87,50.67,50.76,72600.0,41.8761,42.0082,41.8431,41.9174,72600.0
2015-03-27 09:30:00,50.5,51.03,50.42,51.03,40000.0,41.7027,42.1404,41.6366,42.1404,40000.0
2015-03-27 10:00:00,51.04,51.1,50.28,50.37,22600.0,42.1486,42.1982,41.521,41.5953,22600.0
2015-03-27 10:30:00,50.34,50.73,50.33,50.72,10700.0,41.5706,41.8926,41.5623,41.8844,10700.0
2015-03-27 11:00:00,50.7,50.8,50.39,50.4,16800.0,41.8679,41.9504,41.6119,41.6201,16800.0
2015-03-27 11:30:00,50.43,50.54,50.39,50.44,20200.0,41.6449,41.7357,41.6119,41.6532,20200.0
2015-03-27 12:00:00,50.45,50.49,50.4,50.49,12600.0,41.6614,41.6944,41.6201,41.6944,12600.0
2015-03-27 12:30:00,50.52,50.6,50.42,50.6,7400.0,41.7192,41.7853,41.6366,41.7853,7400.0
2015-03-27 13:00:00,50.64,50.64,50.57,50.62,7300.0,41.8183,41.8183,41.7605,41.8018,7300.0
2015-03-27 13:30:00,50.68,50.68,50.5,50.55,4700.0,41.8513,41.8513,41.7027,41.744,4700.0
2015-03-27 14:00:00,50.58,50.58,50.43,50.51,8800.0,41.7688,41.7688,41.6449,41.711,8800.0
2015-03-27 14:30:00,50.51,50.55,50.49,50.53,6800.0,41.711,41.744,41.6944,41.7275,6800.0
2015-03-27 15:00:00,50.53,50.58,50.4,50.42,15900.0,41.7275,41.7688,41.6201,41.6366,15900.0
2015-03-27 15:30:00,50.42,50.77,50.41,50.55,40000.0,41.6366,41.9257,41.6284,41.744,40000.0
2015-03-30 09:30:00,50.72,50.97,50.65,50.84,15800.0,41.8844,42.0908,41.8266,41.9835,15800.0
2015-03-30 10:00:00,50.86,50.99,50.5,50.59,13200.0,42.0,42.1073,41.7027,41.777,13200.0
2015-03-30 10:30:00,50.6,50.74,50.53,50.68,12600.0,41.7853,41.9009,41.7275,41.8513,12600.0
2015-03-30 11:00:00,50.69,51.05,50.69,50.87,14500.0,41.8596,42.1569,41.8596,42.0082,14500.0
2015-03-30 11:30:00,50.9,50.92,50.5,50.54,11400.0,42.033,42.0495,41.7027,41.7357,11400.0
2015-03-30 12:00:00,50.55,50.66,50.5,50.66,12200.0,41.744,41.8348,41.7027,41.8348,12200.0
2015-03-30 12:30:00,50.66,51.15,50.66,51.11,13300.0,41.8348,42.2395,41.8348,42.2064,13300.0
2015-03-30 13:00:00,51.14,51.18,51.04,51.15,9200.0,42.2312,42.2642,42.1486,42.2395,9200.0
2015-03-30 13:30:00,51.17,51.23,51.08,51.15,13000.0,42.256,42.3055,42.1817,42.2395,13000.0
2015-03-30 14:00:00,51.16,51.47,51.15,51.45,25300.0,42.2477,42.5037,42.2395,42.4872,25300.0
2015-03-30 14:30:00,51.45,51.51,51.25,51.26,10000.0,42.4872,42.5368,42.322,42.3303,10000.0
2015-03-30 15:00:00,51.27,51.3,51.2,51.28,17300.0,42.3386,42.3633,42.2808,42.3468,17300.0
2015-03-30 15:30:00,51.28,51.4,51.18,51.25,32000.0,42.3468,42.4459,42.2642,42.322,32000.0
2015-03-31 09:30:00,50.91,51.03,50.48,50.7,16000.0,42.0413,42.1404,41.6862,41.8679,16000.0
2015-03-31 10:00:00,50.72,50.9,50.66,50.85,5600.0,41.8844,42.033,41.8348,41.9917,5600.0
2015-03-31 10:30:00,50.85,51.06,50.85,50.94,7000.0,41.9917,42.1651,41.9917,42.0661,7000.0
2015-03-31 11:00:00,50.94,51.05,50.7,50.7,14300.0,42.0661,42.1569,41.8679,41.8679,14300.0
2015-03-31 11:30:00,50.69,50.74,50.55,50.58,11100.0,41.8596,41.9009,41.744,41.7688,11100.0
2015-03-31 12:00:00,50.55,50.65,50.45,50.64,12900.0,41.744,41.8266,41.6614,41.8183,12900.0
2015-03-31 12:30:00,50.64,50.8,50.61,50.77,7000.0,41.8183,41.9504,41.7935,41.9257,7000.0
2015-03-31 13:00:00,50.81,50.83,50.74,50.78,5800.0,41.9587,41.9752,41.9009,41.9339,5800.0
2015-03-31 13:30:00,50.78,50.89,50.73,50.8,12100.0,41.9339,42.0248,41.8926,41.9504,12100.0
2015-03-31 14:00:00,50.81,50.81,50.67,50.69,9200.0,41.9587,41.9587,41.8431,41.8596,9200.0
2015-03-31 14:30:00,50.7,50.79,50.66,50.76,6400.0,41.8679,41.9422,41.8348,41.9174,6400.0
2015-03-31 15:00:00,50.77,50.77,50.63,50.69,14100.0,41.9257,41.9257,41.8101,41.8596,14100.0
2015-03-31 15:30:00,50.68,50.89,50.67,50.75,43000.0,41.8513,42.0248,41.8431,41.9091,43000.0
2015-04-01 09:30:00,50.75,50.75,49.74,50.29,23100.0,41.9091,41.9091,41.0751,41.5293,23100.0
2015-04-01 10:00:00,50.25,50.9,50.25,50.72,15300.0,41.4963,42.033,41.4963,41.8844,15300.0
2015-04-01 10:30:00,50.71,50.74,50.44,50.57,14400.0,41.8761,41.9009,41.6532,41.7605,14400.0
2015-04-01 11:00:00,50.54,50.8,50.45,50.45,10400.0,41.7357,41.9504,41.6614,41.6614,10400.0
2015-04-01 11:30:00,50.46,50.54,50.32,50.38,11000.0,41.6697,41.7357,41.5541,41.6036,11000.0
2015-04-01 12:00:00,50.35,50.38,50.13,50.18,18000.0,41.5788,41.6036,41.3972,41.4384,18000.0
2015-04-01 12:30:00,50.2,50.29,50.13,50.23,39400.0,41.455,41.5293,41.3972,41.4797,39400.0
2015-04-01 13:00:00,50.23,50.49,50.21,50.49,6900.0,41.4797,41.6944,41.4632,41.6944,6900.0
2015-04-01 13:30:00,50.5,50.68,50.45,50.65,7700.0,41.7027,41.8513,41.6614,41.8266,7700.0
2015-04-01 14:00:00,50.65,50.7,50.57,50.62,9400.0,41.8266,41.8679,41.7605,41.8018,9400.0
2015-04-01 14:30:00,50.6,50.6,50.39,50.51,10300.0,41.7853,41.7853,41.6119,41.711,10300.0
2015-04-01 15:00:00,50.49,50.59,50.39,50.51,9200.0,41.6944,41.777,41.6119,41.711,9200.0
2015-04-01 15:30:00,50.51,50.73,50.4,50.73,31100.0,41.711,41.8926,41.6201,41.8926,31100.0
2015-04-02 09:30:00,50.83,51.07,50.47,50.93,13300.0,41.9752,42.1734,41.6779,42.0578,13300.0
2015-04-02 10:00:00,51.03,51.13,50.73,50.74,7800.0,42.1404,42.223,41.8926,41.9009,7800.0
2015-04-02 10:30:00,50.74,50.89,50.64,50.8,8400.0,41.9009,42.0248,41.8183,41.9504,8400.0
2015-04-02 11:00:00,50.78,50.9,50.47,50.47,20000.0,41.9339,42.033,41.6779,41.6779,20000.0
2015-04-02 11:30:00,50.48,50.59,50.48,50.52,5400.0,41.6862,41.777,41.6862,41.7192,5400.0
2015-04-02 12:00:00,50.47,50.49,50.36,50.43,8100.0,41.6779,41.6944,41.5871,41.6449,8100.0
2015-04-02 12:30:00,50.42,50.54,50.42,50.45,13300.0,41.6366,41.7357,41.6366,41.6614,13300.0
2015-04-02 13:00:00,50.46,50.54,50.41,50.44,3100.0,41.6697,41.7357,41.6284,41.6532,3100.0
2015-04-02 13:30:00,50.46,50.48,50.28,50.36,20300.0,41.6697,41.6862,41.521,41.5871,20300.0
2015-04-02 14:00:00,50.32,50.35,50.19,50.2,9100.0,41.5541,41.5788,41.4467,41.455,9100.0
2015-04-02 14:30:00,50.23,50.38,50.12,50.15,20200.0,41.4797,41.6036,41.3889,41.4137,20200.0
2015-04-02 15:00:00,50.15,50.25,50.08,50.12,14600.0,41.4137,41.4963,41.3559,41.3889,14600.0
2015-04-02 15:30:00,50.15,50.39,50.15,50.24,36400.0,41.4137,41.6119,41.4137,41.488,36400.0
2015-04-06 09:30:00,50.06,50.83,49.92,50.61,15800.0,41.3394,41.9752,41.2237,41.7935,15800.0
2015-04-06 10:00:00,50.61,50.67,50.27,50.59,18700.0,41.7935,41.8431,41.5128,41.777,18700.0
2015-04-06 10:30:00,50.59,50.64,50.36,50.5,16700.0,41.777,41.8183,41.5871,41.7027,16700.0
2015-04-06 11:00:00,50.52,50.53,50.25,50.32,19300.0,41.7192,41.7275,41.4963,41.5541,19300.0
2015-04-06 11:30:00,50.32,50.46,50.3,50.4,10000.0,41.5541,41.6697,41.5375,41.6201,10000.0
2015-04-06 12:00:00,50.4,50.58,50.4,50.58,10800.0,41.6201,41.7688,41.6201,41.7688,10800.0
2015-04-06 12:30:00,50.58,50.92,50.58,50.83,19600.0,41.7688,42.0495,41.7688,41.9752,19600.0
2015-04-06 13:00:00,50.85,51.05,50.83,51.05,13100.0,41.9917,42.1569,41.9752,42.1569,13100.0
2015-04-06 13:30:00,51.06,51.07,50.95,51.07,15200.0,42.1651,42.1734,42.0743,42.1734,15200.0
2015-04-06 14:00:00,51.07,51.08,50.94,51.07,15200.0,42.1734,42.1817,42.0661,42.1734,15200.0
2015-04-06 14:30:00,51.07,51.09,50.96,51.01,11800.0,42.1734,42.1899,42.0826,42.1239,11800.0
2015-04-06 15:00:00,51.0,51.15,50.9,51.12,16500.0,42.1156,42.2395,42.033,42.2147,16500.0
2015-04-06 15:30:00,51.11,51.17,50.95,51.03,50000.0,42.2064,42.256,42.0743,42.1404,50000.0
2015-04-07 09:30:00,50.88,51.2,50.88,51.15,31600.0,42.0165,42.2808,42.0165,42.2395,31600.0
2015-04-07 10:00:00,51.08,51.52,50.98,51.52,24100.0,42.1817,42.545,42.0991,42.545,24100.0
2015-04-07 10:30:00,51.52,51.68,51.5,51.66,13300.0,42.545,42.6771,42.5285,42.6606,13300.0
2015-04-07 11:00:00,51.68,51.68,51.16,51.23,27800.0,42.6771,42.6771,42.2477,42.3055,27800.0
2015-04-07 11:30:00,51.22,51.22,51.13,51.16,5400.0,42.2973,42.2973,42.223,42.2477,5400.0
2015-04-07 12:00:00,51.2,51.38,51.17,51.38,9000.0,42.2808,42.4294,42.256,42.4294,9000.0
2015-04-07 12:30:00,51.37,51.45,51.34,51.41,43900.0,42.4211,42.4872,42.3964,42.4542,43900.0
2015-04-07 13:00:00,51.43,51.49,51.34,51.44,10500.0,42.4707,42.5202,42.3964,42.4789,10500.0
2015-04-07 13:30:00,51.44,51.47,51.27,51.33,15200.0,42.4789,42.5037,42.3386,42.3881,15200.0
2015-04-07 14:00:00,51.3,51.41,51.26,51.4,19700.0,42.3633,42.4542,42.3303,42.4459,19700.0
2015-04-07 14:30:00,51.39,51.4,51.14,51.14,9300.0,42.4377,42.4459,42.2312,42.2312,9300.0
2015-04-07 15:00:00,51.09,51.09,50.9,50.92,15600.0,42.1899,42.1899,42.033,42.0495,15600.0
2015-04-07 15:30:00,50.92,51.03,50.82,50.83,41400.0,42.0495,42.1404,41.967,41.9752,41400.0
2015-04-08 09:30:00,50.76,51.13,50.52,51.1,11200.0,41.9174,42.223,41.7192,42.1982,11200.0
2015-04-08 10:00:00,51.1,51.24,50.96,51.18,25000.0,42.1982,42.3138,42.0826,42.2642,25000.0
2015-04-08 10:30:00,51.18,51.21,50.93,51.18,13500.0,42.2642,42.289,42.0578,42.2642,13500.0
2015-04-08 11:00:00,51.2,51.31,51.14,51.28,15900.0,42.2808,42.3716,42.2312,42.3468,15900.0
2015-04-08 11:30:00,51.29,51.39,51.17,51.24,11400.0,42.3551,42.4377,42.256,42.3138,11400.0
2015-04-08 12:00:00,51.25,51.56,51.25,51.47,10200.0,42.322,42.578,42.322,42.5037,10200.0
2015-04-08 12:30:00,51.47,51.56,51.41,51.41,14000.0,42.5037,42.578,42.4542,42.4542,14000.0
2015-04-08 13:00:00,51.42,51.43,51.3,51.38,17200.0,42.4624,42.4707,42.3633,42.4294,17200.0
2015-04-08 13:30:00,51.32,51.63,51.32,51.59,9800.0,42.3799,42.6358,42.3799,42.6028,9800.0
2015-04-08 14:00:00,51.56,51.73,51.43,51.64,8700.0,42.578,42.7184,42.4707,42.6441,8700.0
2015-04-08 14:30:00,51.64,51.75,51.35,51.46,37300.0,42.6441,42.7349,42.4046,42.4955,37300.0
2015-04-08 15:00:00,51.46,51.6,51.44,51.6,11600.0,42.4955,42.6111,42.4789,42.6111,11600.0
2015-04-08 15:30:00,51.58,51.63,51.44,51.6,41700.0,42.5946,42.6358,42.4789,42.6111,41700.0
2015-04-09 09:30:00,51.7,52.59,51.23,52.26,37600.0,42.6937,43.4286,42.3055,43.1561,37600.0
2015-04-09 10:00:00,52.25,52.62,52.24,52.62,28300.0,43.1478,43.4534,43.1396,43.4534,28300.0
2015-04-09 10:30:00,52.63,52.86,51.94,51.99,29800.0,43.4616,43.6516,42.8918,42.9331,29800.0
2015-04-09 11:00:00,51.95,51.99,51.65,51.85,16700.0,42.9001,42.9331,42.6524,42.8175,16700.0
2015-04-09 11:30:00,51.89,52.0,51.81,51.87,11800.0,42.8506,42.9414,42.7845,42.834,11800.0
2015-04-09 12:00:00,51.91,52.16,51.82,52.16,15400.0,42.8671,43.0735,42.7928,43.0735,15400.0
2015-04-09 12:30:00,52.15,52.31,52.04,52.23,31100.0,43.0653,43.1974,42.9744,43.1313,31100.0
2015-04-09 13:00:00,52.24,52.36,52.22,52.24,10100.0,43.1396,43.2387,43.1231,43.1396,10100.0
2015-04-09 13:30:00,52.2,52.23,52.1,52.15,12600.0,43.1066,43.1313,43.024,43.0653,12600.0
2015-04-09 14:00:00,52.12,52.23,52.01,52.06,12100.0,43.0405,43.1313,42.9497,42.9909,12100.0
2015-04-09 14:30:00,52.05,52.22,51.97,52.2,12800.0,42.9827,43.1231,42.9166,43.1066,12800.0
2015-04-09 15:00:00,52.2,52.54,52.18,52.53,19400.0,43.1066,43.3873,43.09,43.3791,19400.0
2015-04-09 15:30:00,52.55,52.74,52.48,52.7,73600.0,43.3956,43.5525,43.3378,43.5195,73600.0
2015-04-10 09:30:00,52.79,52.79,52.5,52.58,15100.0,43.5938,43.5938,43.3543,43.4204,15100.0
2015-04-10 10:00:00,52.57,52.69,52.47,52.64,23200.0,43.4121,43.5112,43.3295,43.4699,23200.0
2015-04-10 10:30:00,52.67,53.0,52.67,52.92,25100.0,43.4947,43.7672,43.4947,43.7011,25100.0
2015-04-10 11:00:00,52.93,53.0,52.77,52.77,57100.0,43.7094,43.7672,43.5773,43.5773,57100.0
2015-04-10 11:30:00,52.76,52.76,52.31,52.31,13000.0,43.569,43.569,43.1974,43.1974,13000.0
2015-04-10 12:00:00,52.31,52.34,51.9,51.91,22000.0,43.1974,43.2222,42.8588,42.8671,22000.0
2015-04-10 12:30:00,51.95,51.95,51.81,51.81,11900.0,42.9001,42.9001,42.7845,42.7845,11900.0
2015-04-10 13:00:00,51.81,51.84,51.65,51.7,11100.0,42.7845,42.8093,42.6524,42.6937,11100.0
2015-04-10 13:30:00,51.71,51.89,51.7,51.84,12900.0,42.7019,42.8506,42.6937,42.8093,12900.0
2015-04-10 14:00:00,51.85,52.04,51.84,51.88,11800.0,42.8175,42.9744,42.8093,42.8423,11800.0
2015-04-10 14:30:00,51.88,51.9,51.67,51.7,13100.0,42.8423,42.8588,42.6689,42.6937,13100.0
2015-04-10 15:00:00,51.69,51.85,51.67,51.75,14300.0,42.6854,42.8175,42.6689,42.7349,14300.0
2015-04-10 15:30:00,51.76,51.77,51.6,51.7,43800.0,42.7432,42.7515,42.6111,42.6937,43800.0
2015-04-13 09:30:00,51.64,52.19,50.95,52.05,45000.0,42.8114,43.2674,42.2394,43.1513,45000.0
2015-04-13 10:00:00,52.06,52.13,51.95,52.04,17100.0,43.1596,43.2177,43.0684,43.1431,17100.0
2015-04-13 10:30:00,52.1,52.14,51.93,51.93,8500.0,43.1928,43.226,43.0519,43.0519,8500.0
2015-04-13 11:00:00,51.94,51.96,51.77,51.93,20900.0,43.0601,43.0767,42.9192,43.0519,20900.0
2015-04-13 11:30:00,51.93,52.06,51.92,52.02,8100.0,43.0519,43.1596,43.0436,43.1265,8100.0
2015-04-13 12:00:00,52.01,52.03,51.52,51.68,14800.0,43.1182,43.1348,42.712,42.8446,14800.0
2015-04-13 12:30:00,51.68,51.78,51.67,51.71,8100.0,42.8446,42.9275,42.8363,42.8695,8100.0
2015-04-13 13:00:00,51.74,51.74,51.5,51.54,14300.0,42.8943,42.8943,42.6954,42.7285,14300.0
2015-04-13 13:30:00,51.54,51.54,51.2,51.28,18600.0,42.7285,42.7285,42.4467,42.513,18600.0
2015-04-13 14:00:00,51.28,51.3,51.2,51.25,13100.0,42.513,42.5296,42.4467,42.4881,13100.0
2015-04-13 14:30:00,51.25,51.28,51.09,51.11,25600.0,42.4881,42.513,42.3555,42.372,25600.0
2015-04-13 15:00:00,51.13,51.17,51.05,51.12,15600.0,42.3886,42.4218,42.3223,42.3803,15600.0
2015-04-13 15:30:00,51.11,51.12,50.96,50.98,54700.0,42.372,42.3803,42.2477,42.2643,54700.0
2015-04-14 09:30:00,51.1,51.43,50.63,50.66,48400.0,42.3638,42.6373,41.9741,41.999,48400.0
2015-04-14 10:00:00,50.68,50.68,50.28,50.29,28200.0,42.0156,42.0156,41.6839,41.6922,28200.0
2015-04-14 10:30:00,50.28,50.36,50.15,50.15,20300.0,41.6839,41.7503,41.5762,41.5762,20300.0
2015-04-14 11:00:00,50.15,50.41,50.13,50.27,15800.0,41.5762,41.7917,41.5596,41.6757,15800.0
2015-04-14 11:30:00,50.29,50.66,50.29,50.6,9100.0,41.6922,41.999,41.6922,41.9492,9100.0
2015-04-14 12:00:00,50.6,50.61,50.54,50.57,15400.0,41.9492,41.9575,41.8995,41.9244,15400.0
2015-04-14 12:30:00,50.59,50.65,50.48,50.48,28000.0,41.9409,41.9907,41.8498,41.8498,28000.0
2015-04-14 13:00:00,50.48,50.56,50.48,50.56,8500.0,41.8498,41.9161,41.8498,41.9161,8500.0
2015-04-14 13:30:00,50.57,50.6,50.44,50.49,9700.0,41.9244,41.9492,41.8166,41.858,9700.0
2015-04-14 14:00:00,50.49,50.49,50.25,50.27,25600.0,41.858,41.858,41.6591,41.6757,25600.0
2015-04-14 14:30:00,50.28,50.31,50.21,50.25,13500.0,41.6839,41.7088,41.6259,41.6591,13500.0
2015-04-14 15:00:00,50.24,50.28,50.21,50.21,25700.0,41.6508,41.6839,41.6259,41.6259,25700.0
2015-04-14 15:30:00,50.2,50.25,50.11,50.24,56700.0,41.6176,41.6591,41.543,41.6508,56700.0
2015-04-15 09:30:00,50.48,50.81,50.08,50.72,23600.0,41.8498,42.1233,41.5181,42.0487,23600.0
2015-04-15 10:00:00,50.68,50.68,50.23,50.41,17800.0,42.0156,42.0156,41.6425,41.7917,17800.0
2015-04-15 10:30:00,50.45,50.6,50.32,50.41,14000.0,41.8249,41.9492,41.7171,41.7917,14000.0
2015-04-15 11:00:00,50.38,50.4,50.2,50.21,17600.0,41.7669,41.7834,41.6176,41.6259,17600.0
2015-04-15 11:30:00,50.18,50.41,50.18,50.4,12100.0,41.601,41.7917,41.601,41.7834,12100.0
2015-04-15 12:00:00,50.41,50.52,50.25,50.25,9300.0,41.7917,41.8829,41.6591,41.6591,9300.0
2015-04-15 12:30:00,50.23,50.34,50.17,50.32,15900.0,41.6425,41.7337,41.5928,41.7171,15900.0
2015-04-15 13:00:00,50.32,50.57,50.32,50.57,11100.0,41.7171,41.9244,41.7171,41.9244,11100.0
2015-04-15 13:30:00,50.62,50.68,50.61,50.65,16700.0,41.9658,42.0156,41.9575,41.9907,16700.0
2015-04-15 14:00:00,50.66,50.89,50.65,50.86,19400.0,41.999,42.1897,41.9907,42.1648,19400.0
2015-04-15 14:30:00,50.84,50.88,50.69,50.8,16500.0,42.1482,42.1814,42.0239,42.115,16500.0
2015-04-15 15:00:00,50.78,51.0,50.78,50.97,18200.0,42.0985,42.2809,42.0985,42.256,18200.0
2015-04-15 15:30:00,50.98,51.13,50.88,50.88,45200.0,42.2643,42.3886,42.1814,42.1814,45200.0
2015-04-16 09:30:00,50.76,51.33,50.22,51.17,54500.0,42.0819,42.5544,41.6342,42.4218,54500.0
2015-04-16 10:00:00,51.17,51.29,51.06,51.13,8900.0,42.4218,42.5213,42.3306,42.3886,8900.0
2015-04-16 10:30:00,51.15,51.4,51.13,51.4,32300.0,42.4052,42.6125,42.3886,42.6125,32300.0
2015-04-16 11:00:00,51.39,51.47,51.33,51.47,7800.0,42.6042,42.6705,42.5544,42.6705,7800.0
2015-04-16 11:30:00,51.45,51.5,51.37,51.41,10600.0,42.6539,42.6954,42.5876,42.6208,10600.0
2015-04-16 12:00:00,51.42,51.43,51.22,51.23,5400.0,42.6291,42.6373,42.4632,42.4715,5400.0
2015-04-16 12:30:00,51.22,51.22,50.98,51.04,6100.0,42.4632,42.4632,42.2643,42.314,6100.0
2015-04-16 13:00:00,51.01,51.06,50.94,50.94,6800.0,42.2891,42.3306,42.2311,42.2311,6800.0
2015-04-16 13:30:00,50.98,51.07,50.94,50.94,4800.0,42.2643,42.3389,42.2311,42.2311,4800.0
2015-04-16 14:00:00,50.95,51.11,50.95,51.06,8600.0,42.2394,42.372,42.2394,42.3306,8600.0
2015-04-16 14:30:00,51.06,51.18,51.04,51.18,12500.0,42.3306,42.4301,42.314,42.4301,12500.0
2015-04-16 15:00:00,51.15,51.34,51.15,51.31,17700.0,42.4052,42.5627,42.4052,42.5379,17700.0
2015-04-16 15:30:00,51.31,51.37,51.25,51.28,46700.0,42.5379,42.5876,42.4881,42.513,46700.0
2015-04-17 09:30:00,50.88,51.12,50.26,50.4,26900.0,42.1814,42.3803,41.6674,41.7834,26900.0
2015-04-17 10:00:00,50.44,50.45,50.13,50.16,16100.0,41.8166,41.8249,41.5596,41.5845,16100.0
2015-04-17 10:30:00,50.16,50.23,50.01,50.11,14100.0,41.5845,41.6425,41.4601,41.543,14100.0
2015-04-17 11:00:00,50.11,50.19,50.05,50.1,8700.0,41.543,41.6093,41.4933,41.5347,8700.0
2015-04-17 11:30:00,50.09,50.12,49.96,49.96,14900.0,41.5264,41.5513,41.4187,41.4187,14900.0
2015-04-17 12:00:00,49.97,49.97,49.77,49.79,22800.0,41.4269,41.4269,41.2611,41.2777,22800.0
2015-04-17 12:30:00,49.77,50.0,49.77,49.97,9500.0,41.2611,41.4518,41.2611,41.4269,9500.0
2015-04-17 13:00:00,49.96,49.96,49.87,49.92,8100.0,41.4187,41.4187,41.344,41.3855,8100.0
2015-04-17 13:30:00,49.91,49.91,49.82,49.85,13700.0,41.3772,41.3772,41.3026,41.3275,13700.0
2015-04-17 14:00:00,49.86,49.87,49.74,49.83,15100.0,41.3358,41.344,41.2363,41.3109,15100.0
2015-04-17 14:30:00,49.81,49.81,49.62,49.63,16000.0,41.2943,41.2943,41.1368,41.1451,16000.0
2015-04-17 15:00:00,49.64,49.87,49.57,49.87,25700.0,41.1534,41.344,41.0953,41.344,25700.0
2015-04-17 15:30:00,49.86,50.02,49.75,49.77,49600.0,41.3358,41.4684,41.2446,41.2611,49600.0
2015-04-20 09:30:00,50.0,50.72,50.0,50.72,22300.0,41.4518,42.0487,41.4518,42.0487,22300.0
2015-04-20 10:00:00,50.76,50.8,50.67,50.7,12500.0,42.0819,42.115,42.0073,42.0321,12500.0
2015-04-20 10:30:00,50.74,51.04,50.73,50.95,23100.0,42.0653,42.314,42.057,42.2394,23100.0
2015-04-20 11:00:00,50.97,51.23,50.86,51.2,16700.0,42.256,42.4715,42.1648,42.4467,16700.0
2015-04-20 11:30:00,51.2,51.23,51.04,51.18,16900.0,42.4467,42.4715,42.314,42.4301,16900.0
2015-04-20 12:00:00,51.18,51.31,51.09,51.3,29700.0,42.4301,42.5379,42.3555,42.5296,29700.0
2015-04-20 12:30:00,51.3,51.4,51.27,51.4,18100.0,42.5296,42.6125,42.5047,42.6125,18100.0
2015-04-20 13:00:00,51.39,51.45,51.36,51.43,15300.0,42.6042,42.6539,42.5793,42.6373,15300.0
2015-04-20 13:30:00,51.45,51.46,51.38,51.38,9600.0,42.6539,42.6622,42.5959,42.5959,9600.0
2015-04-20 14:00:00,51.4,51.43,51.28,51.36,9800.0,42.6125,42.6373,42.513,42.5793,9800.0
2015-04-20 14:30:00,51.34,51.44,51.29,51.42,17000.0,42.5627,42.6456,42.5213,42.6291,17000.0
2015-04-20 15:00:00,51.42,51.5,51.4,51.5,19500.0,42.6291,42.6954,42.6125,42.6954,19500.0
2015-04-20 15:30:00,51.52,51.53,51.44,51.51,41900.0,42.712,42.7202,42.6456,42.7037,41900.0
2015-04-21 09:30:00,51.86,51.86,51.45,51.76,19100.0,42.9938,42.9938,42.6539,42.9109,19100.0
2015-04-21 10:00:00,51.78,52.27,51.71,52.14,22800.0,42.9275,43.3337,42.8695,43.226,22800.0
2015-04-21 10:30:00,52.13,52.23,51.99,52.2,18400.0,43.2177,43.3006,43.1016,43.2757,18400.0
2015-04-21 11:00:00,52.2,52.43,52.17,52.17,36200.0,43.2757,43.4664,43.2508,43.2508,36200.0
2015-04-21 11:30:00,52.13,52.15,51.78,51.79,19600.0,43.2177,43.2342,42.9275,42.9358,19600.0
2015-04-21 12:00:00,51.79,51.87,51.79,51.87,4000.0,42.9358,43.0021,42.9358,43.0021,4000.0
2015-04-21 12:30:00,51.85,51.86,51.71,51.71,4600.0,42.9855,42.9938,42.8695,42.8695,4600.0
2015-04-21 13:00:00,51.71,51.99,51.68,51.98,15500.0,42.8695,43.1016,42.8446,43.0933,15500.0
2015-04-21 13:30:00,51.98,52.04,51.9,52.0,11600.0,43.0933,43.1431,43.027,43.1099,11600.0
2015-04-21 14:00:00,51.94,52.06,51.91,52.06,6600.0,43.0601,43.1596,43.0353,43.1596,6600.0
2015-04-21 14:30:00,52.12,52.18,51.95,51.95,7500.0,43.2094,43.2591,43.0684,43.0684,7500.0
2015-04-21 15:00:00,51.95,52.09,51.94,52.05,9900.0,43.0684,43.1845,43.0601,43.1513,9900.0
2015-04-21 15:30:00,52.05,52.2,51.96,52.17,42600.0,43.1513,43.2757,43.0767,43.2508,42600.0
2015-04-22 09:30:00,52.38,52.41,51.29,51.62,22700.0,43.4249,43.4498,42.5213,42.7949,22700.0
2015-04-22 10:00:00,51.66,51.67,51.29,51.41,20200.0,42.828,42.8363,42.5213,42.6208,20200.0
2015-04-22 10:30:00,51.42,51.95,51.26,51.94,29200.0,42.6291,43.0684,42.4964,43.0601,29200.0
2015-04-22 11:00:00,51.94,52.12,51.86,52.07,16200.0,43.0601,43.2094,42.9938,43.1679,16200.0
2015-04-22 11:30:00,52.12,52.15,51.95,52.04,10100.0,43.2094,43.2342,43.0684,43.1431,10100.0
2015-04-22 12:00:00,52.05,52.14,51.98,52.14,5200.0,43.1513,43.226,43.0933,43.226,5200.0
2015-04-22 12:30:00,52.18,52.49,52.18,52.45,17000.0,43.2591,43.5161,43.2591,43.483,17000.0
2015-04-22 13:00:00,52.46,52.53,52.4,52.48,11500.0,43.4912,43.5493,43.4415,43.5078,11500.0
2015-04-22 13:30:00,52.48,52.83,52.47,52.83,63400.0,43.5078,43.798,43.4995,43.798,63400.0
2015-04-22 14:00:00,52.83,52.97,52.71,52.77,13800.0,43.798,43.9141,43.6985,43.7482,13800.0
2015-04-22 14:30:00,52.75,52.89,52.67,52.67,13500.0,43.7317,43.8477,43.6653,43.6653,13500.0
2015-04-22 15:00:00,52.68,52.72,49.98,51.89,369200.0,43.6736,43.7068,41.4352,43.0187,369200.0
2015-04-22 15:30:00,51.97,52.73,51.5,52.66,260400.0,43.085,43.7151,42.6954,43.6571,260400.0
2015-04-23 09:30:00,52.21,52.21,51.62,51.78,36100.0,43.284,43.284,42.7949,42.9275,36100.0
2015-04-23 10:00:00,51.75,52.66,51.64,52.66,64000.0,42.9026,43.6571,42.8114,43.6571,64000.0
2015-04-23 10:30:00,52.64,53.17,52.64,53.0,56900.0,43.6405,44.0799,43.6405,43.9389,56900.0
2015-04-23 11:00:00,52.96,53.47,52.96,53.35,43100.0,43.9058,44.3286,43.9058,44.2291,43100.0
2015-04-23 11:30:00,53.35,53.53,53.28,53.5,43700.0,44.2291,44.3783,44.1711,44.3534,43700.0
2015-04-23 12:00:00,53.47,53.76,53.33,53.44,28000.0,44.3286,44.569,44.2125,44.3037,28000.0
2015-04-23 12:30:00,53.48,53.6,53.46,53.56,9600.0,44.3369,44.4363,44.3203,44.4032,9600.0
2015-04-23 13:00:00,53.53,53.63,53.49,53.58,9300.0,44.3783,44.4612,44.3452,44.4198,9300.0
2015-04-23 13:30:00,53.54,53.58,53.4,53.42,16100.0,44.3866,44.4198,44.2705,44.2871,16100.0
2015-04-23 14:00:00,53.4,53.49,53.34,53.45,11800.0,44.2705,44.3452,44.2208,44.312,11800.0
2015-04-23 14:30:00,53.47,53.5,53.36,53.45,19300.0,44.3286,44.3534,44.2374,44.312,19300.0
2015-04-23 15:00:00,53.4,53.48,53.37,53.47,9800.0,44.2705,44.3369,44.2457,44.3286,9800.0
2015-04-23 15:30:00,53.47,53.5,53.36,53.39,58500.0,44.3286,44.3534,44.2374,44.2623,58500.0
2015-04-24 09:30:00,53.46,53.47,52.71,52.9,11400.0,44.3203,44.3286,43.6985,43.856,11400.0
2015-04-24 10:00:00,52.87,53.5,52.8,53.41,17700.0,43.8312,44.3534,43.7731,44.2788,17700.0
2015-04-24 10:30:00,53.41,53.72,53.19,53.5,32600.0,44.2788,44.5358,44.0964,44.3534,32600.0
2015-04-24 11:00:00,53.5,53.6,53.45,53.48,8100.0,44.3534,44.4363,44.312,44.3369,8100.0
2015-04-24 11:30:00,53.54,53.67,53.54,53.55,13100.0,44.3866,44.4944,44.3866,44.3949,13100.0
2015-04-24 12:00:00,53.56,53.68,53.48,53.61,9200.0,44.4032,44.5027,44.3369,44.4446,9200.0
2015-04-24 12:30:00,53.59,53.87,53.55,53.57,23800.0,44.4281,44.6602,44.3949,44.4115,23800.0
2015-04-24 13:00:00,53.55,53.77,53.54,53.68,15900.0,44.3949,44.5773,44.3866,44.5027,15900.0
2015-04-24 13:30:00,53.69,53.71,53.57,53.61,13000.0,44.511,44.5275,44.4115,44.4446,13000.0
2015-04-24 14:00:00,53.58,53.8,53.52,53.78,22700.0,44.4198,44.6022,44.37,44.5856,22700.0
2015-04-24 14:30:00,53.81,54.06,53.8,53.85,35500.0,44.6104,44.8177,44.6022,44.6436,35500.0
2015-04-24 15:00:00,53.85,54.09,53.79,53.85,18300.0,44.6436,44.8426,44.5939,44.6436,18300.0
2015-04-24 15:30:00,53.83,53.89,53.78,53.82,48700.0,44.627,44.6768,44.5856,44.6187,48700.0
2015-04-27 09:30:00,53.79,54.07,53.48,54.05,25300.0,44.5939,44.826,44.3369,44.8094,25300.0
2015-04-27 10:00:00,54.05,54.07,53.84,53.86,24100.0,44.8094,44.826,44.6353,44.6519,24100.0
2015-04-27 10:30:00,53.86,53.93,53.56,53.56,28800.0,44.6519,44.7099,44.4032,44.4032,28800.0
2015-04-27 11:00:00,53.53,53.6,53.36,53.37,18400.0,44.3783,44.4363,44.2374,44.2457,18400.0
2015-04-27 11:30:00,53.34,53.47,53.19,53.28,21200.0,44.2208,44.3286,44.0964,44.1711,21200.0
2015-04-27 12:00:00,53.24,53.24,52.97,53.12,23700.0,44.1379,44.1379,43.9141,44.0384,23700.0
2015-04-27 12:30:00,53.07,53.09,52.58,52.58,15500.0,43.997,44.0135,43.5907,43.5907,15500.0
2015-04-27 13:00:00,52.63,52.69,52.36,52.56,27900.0,43.6322,43.6819,43.4083,43.5742,27900.0
2015-04-27 13:30:00,52.57,52.8,52.57,52.8,18800.0,43.5824,43.7731,43.5824,43.7731,18800.0
2015-04-27 14:00:00,52.76,57.62,52.7,53.92,245400.0,43.74,47.7691,43.6902,44.7016,245400.0
2015-04-27 14:30:00,54.0,54.54,52.58,53.9,218800.0,44.768,45.2156,43.5907,44.6851,218800.0
2015-04-27 15:00:00,53.9,54.05,53.75,53.89,66000.0,44.6851,44.8094,44.5607,44.6768,66000.0
2015-04-27 15:30:00,53.89,53.95,53.75,53.88,82900.0,44.6768,44.7265,44.5607,44.6685,82900.0
2015-04-28 09:30:00,54.31,54.38,53.78,53.9,81200.0,45.025,45.083,44.5856,44.6851,81200.0
2015-04-28 10:00:00,53.84,54.08,53.35,54.0,42600.0,44.6353,44.8343,44.2291,44.768,42600.0
2015-04-28 10:30:00,53.95,54.22,53.94,54.04,27500.0,44.7265,44.9504,44.7182,44.8011,27500.0
2015-04-28 11:00:00,53.97,54.25,53.96,54.02,23300.0,44.7431,44.9752,44.7348,44.7845,23300.0
2015-04-28 11:30:00,54.03,54.55,54.0,54.47,36000.0,44.7928,45.2239,44.768,45.1576,36000.0
2015-04-28 12:00:00,54.46,54.63,54.29,54.6,38200.0,45.1493,45.2903,45.0084,45.2654,38200.0
2015-04-28 12:30:00,54.58,54.7,54.27,54.27,26200.0,45.2488,45.3483,44.9918,44.9918,26200.0
2015-04-28 13:00:00,54.28,54.43,54.28,54.4,13300.0,45.0001,45.1244,45.0001,45.0996,13300.0
2015-04-28 13:30:00,54.37,54.45,54.25,54.41,17600.0,45.0747,45.141,44.9752,45.1079,17600.0
2015-04-28 14:00:00,54.4,54.43,54.17,54.24,16300.0,45.0996,45.1244,44.9089,44.9669,16300.0
2015-04-28 14:30:00,54.18,54.31,54.15,54.25,16500.0,44.9172,45.025,44.8923,44.9752,16500.0
2015-04-28 15:00:00,54.25,54.49,54.24,54.37,48900.0,44.9752,45.1742,44.9669,45.0747,48900.0
2015-04-28 15:30:00,54.37,54.79,54.36,54.71,166700.0,45.0747,45.4229,45.0664,45.3566,166700.0
2015-04-29 09:30:00,56.01,56.7,53.89,55.36,99900.0,46.4343,47.0064,44.6768,45.8955,99900.0
2015-04-29 10:00:00,55.29,55.29,54.39,54.75,44000.0,45.8374,45.8374,45.0913,45.3897,44000.0
2015-04-29 10:30:00,54.75,55.52,54.62,55.51,35500.0,45.3897,46.0281,45.282,46.0198,35500.0
2015-04-29 11:00:00,55.51,55.72,54.87,54.95,29900.0,46.0198,46.1939,45.4892,45.5555,29900.0
2015-04-29 11:30:00,54.97,55.47,54.97,55.42,23900.0,45.5721,45.9866,45.5721,45.9452,23900.0
2015-04-29 12:00:00,55.34,55.67,54.97,55.36,29200.0,45.8789,46.1525,45.5721,45.8955,29200.0
2015-04-29 12:30:00,55.35,55.49,55.25,55.33,13100.0,45.8872,46.0032,45.8043,45.8706,13100.0
2015-04-29 13:00:00,55.31,55.31,54.99,55.03,19200.0,45.854,45.854,45.5887,45.6219,19200.0
2015-04-29 13:30:00,55.06,55.83,55.06,55.74,17100.0,45.6467,46.2851,45.6467,46.2105,17100.0
2015-04-29 14:00:00,55.68,55.68,55.3,55.62,16200.0,46.1607,46.1607,45.8457,46.111,16200.0
2015-04-29 14:30:00,55.65,55.65,55.43,55.59,35000.0,46.1359,46.1359,45.9535,46.0861,35000.0
2015-04-29 15:00:00,55.63,55.67,55.38,55.6,27800.0,46.1193,46.1525,45.912,46.0944,27800.0
2015-04-29 15:30:00,55.59,55.61,55.3,55.45,62000.0,46.0861,46.1027,45.8457,45.9701,62000.0
2015-04-30 09:30:00,55.01,55.5,54.79,55.23,32300.0,45.6053,46.0115,45.4229,45.7877,32300.0
2015-04-30 10:00:00,55.09,55.39,54.97,55.39,32500.0,45.6716,45.9203,45.5721,45.9203,32500.0
2015-04-30 10:30:00,55.4,55.66,55.25,55.4,40400.0,45.9286,46.1442,45.8043,45.9286,40400.0
2015-04-30 11:00:00,55.37,55.77,55.37,55.4,24100.0,45.9037,46.2354,45.9037,45.9286,24100.0
2015-04-30 11:30:00,55.37,55.5,55.01,55.01,17100.0,45.9037,46.0115,45.6053,45.6053,17100.0
2015-04-30 12:00:00,55.07,55.27,55.0,55.22,14500.0,45.655,45.8208,45.597,45.7794,14500.0
2015-04-30 12:30:00,55.21,55.35,55.16,55.33,6200.0,45.7711,45.8872,45.7296,45.8706,6200.0
2015-04-30 13:00:00,55.4,55.7,55.4,55.56,20400.0,45.9286,46.1773,45.9286,46.0613,20400.0
2015-04-30 13:30:00,55.56,55.63,55.31,55.37,19600.0,46.0613,46.1193,45.854,45.9037,19600.0
2015-04-30 14:00:00,55.38,55.38,55.01,55.13,19900.0,45.912,45.912,45.6053,45.7048,19900.0
2015-04-30 14:30:00,55.1,55.12,54.79,54.79,48500.0,45.6799,45.6965,45.4229,45.4229,48500.0
2015-04-30 15:00:00,54.78,55.14,54.62,55.01,37100.0,45.4146,45.7131,45.282,45.6053,37100.0
2015-04-30 15:30:00,55.05,55.13,54.68,54.71,85700.0,45.6385,45.7048,45.3317,45.3566,85700.0
2015-05-01 09:30:00,55.21,55.7,55.01,55.41,31800.0,45.7711,46.1773,45.6053,45.9369,31800.0
2015-05-01 10:00:00,55.4,56.33,55.34,55.82,119500.0,45.9286,46.6996,45.8789,46.2768,119500.0
2015-05-01 10:30:00,55.88,56.0,55.73,55.73,27800.0,46.3266,46.426,46.2022,46.2022,27800.0
2015-05-01 11:00:00,55.71,55.74,55.38,55.47,9700.0,46.1856,46.2105,45.912,45.9866,9700.0
2015-05-01 11:30:00,55.5,55.5,55.13,55.32,25700.0,46.0115,46.0115,45.7048,45.8623,25700.0
2015-05-01 12:00:00,55.33,55.43,55.1,55.43,13700.0,45.8706,45.9535,45.6799,45.9535,13700.0
2015-05-01 12:30:00,55.41,55.49,55.28,55.42,10400.0,45.9369,46.0032,45.8291,45.9452,10400.0
2015-05-01 13:00:00,55.4,55.44,55.27,55.38,10800.0,45.9286,45.9618,45.8208,45.912,10800.0
2015-05-01 13:30:00,55.37,55.42,55.22,55.42,11300.0,45.9037,45.9452,45.7794,45.9452,11300.0
2015-05-01 14:00:00,55.44,55.5,55.31,55.46,21700.0,45.9618,46.0115,45.854,45.9784,21700.0
2015-05-01 14:30:00,55.48,55.65,55.43,55.65,22000.0,45.9949,46.1359,45.9535,46.1359,22000.0
2015-05-01 15:00:00,55.63,55.93,55.57,55.88,35100.0,46.1193,46.368,46.0696,46.3266,35100.0
2015-05-01 15:30:00,55.88,55.89,55.7,55.82,49700.0,46.3266,46.3348,46.1773,46.2768,49700.0
2015-05-04 09:30:00,55.72,56.1,55.33,55.78,20500.0,46.1939,46.5089,45.8706,46.2436,20500.0
2015-05-04 10:00:00,55.83,56.38,55.71,56.28,37900.0,46.2851,46.7411,46.1856,46.6582,37900.0
2015-05-04 10:30:00,56.29,56.39,56.15,56.19,23900.0,46.6665,46.7494,46.5504,46.5836,23900.0
2015-05-04 11:00:00,56.15,56.42,56.15,56.25,22600.0,46.5504,46.7742,46.5504,46.6333,22600.0
2015-05-04 11:30:00,56.22,56.4,56.22,56.34,28400.0,46.6084,46.7577,46.6084,46.7079,28400.0
2015-05-04 12:00:00,56.39,56.49,56.32,56.46,15500.0,46.7494,46.8323,46.6913,46.8074,15500.0
2015-05-04 12:30:00,56.45,56.65,56.38,56.57,27100.0,46.7991,46.9649,46.7411,46.8986,27100.0
2015-05-04 13:00:00,56.5,56.5,55.88,56.08,50800.0,46.8406,46.8406,46.3266,46.4924,50800.0
2015-05-04 13:30:00,56.08,56.61,56.03,56.42,27500.0,46.4924,46.9317,46.4509,46.7742,27500.0
2015-05-04 14:00:00,56.41,56.57,56.38,56.49,25100.0,46.7659,46.8986,46.7411,46.8323,25100.0
2015-05-04 14:30:00,56.48,56.49,56.34,56.38,17800.0,46.824,46.8323,46.7079,46.7411,17800.0
2015-05-04 15:00:00,56.35,56.55,56.3,56.42,29500.0,46.7162,46.882,46.6747,46.7742,29500.0
2015-05-04 15:30:00,56.4,56.47,56.2,56.25,62500.0,46.7577,46.8157,46.5918,46.6333,62500.0
2015-05-05 09:30:00,56.23,56.56,55.7,55.72,20400.0,46.6167,46.8903,46.1773,46.1939,20400.0
2015-05-05 10:00:00,55.7,55.82,55.54,55.82,24300.0,46.1773,46.2768,46.0447,46.2768,24300.0
2015-05-05 10:30:00,55.77,55.77,55.32,55.34,41000.0,46.2354,46.2354,45.8623,45.8789,41000.0
2015-05-05 11:00:00,55.33,55.64,55.19,55.48,43500.0,45.8706,46.1276,45.7545,45.9949,43500.0
2015-05-05 11:30:00,55.47,55.55,55.27,55.27,14200.0,45.9866,46.053,45.8208,45.8208,14200.0
2015-05-05 12:00:00,55.29,55.3,55.02,55.12,22700.0,45.8374,45.8457,45.6136,45.6965,22700.0
2015-05-05 12:30:00,55.08,55.26,55.04,55.04,26700.0,45.6633,45.8125,45.6302,45.6302,26700.0
2015-05-05 13:00:00,55.04,55.04,54.84,54.96,22400.0,45.6302,45.6302,45.4644,45.5638,22400.0
2015-05-05 13:30:00,54.95,55.04,54.91,55.04,25000.0,45.5555,45.6302,45.5224,45.6302,25000.0
2015-05-05 14:00:00,55.01,55.21,54.95,55.12,15500.0,45.6053,45.7711,45.5555,45.6965,15500.0
2015-05-05 14:30:00,55.1,55.12,54.97,55.02,35400.0,45.6799,45.6965,45.5721,45.6136,35400.0
2015-05-05 15:00:00,55.02,55.08,54.93,55.03,48200.0,45.6136,45.6633,45.539,45.6219,48200.0
2015-05-05 15:30:00,55.02,55.05,54.61,54.73,125300.0,45.6136,45.6385,45.2737,45.3732,125300.0
2015-05-06 09:30:00,54.99,55.27,54.13,54.16,70100.0,45.5887,45.8208,44.8757,44.9006,70100.0
2015-05-06 10:00:00,54.21,54.9,54.21,54.9,42700.0,44.9421,45.5141,44.9421,45.5141,42700.0
2015-05-06 10:30:00,54.92,55.15,54.8,54.9,23000.0,45.5307,45.7214,45.4312,45.5141,23000.0
2015-05-06 11:00:00,54.93,54.94,54.66,54.94,14100.0,45.539,45.5473,45.3151,45.5473,14100.0
2015-05-06 11:30:00,54.99,55.07,54.85,55.02,10600.0,45.5887,45.655,45.4726,45.6136,10600.0
2015-05-06 12:00:00,55.07,55.07,54.95,55.03,8500.0,45.655,45.655,45.5555,45.6219,8500.0
2015-05-06 12:30:00,55.0,55.2,54.97,54.99,7600.0,45.597,45.7628,45.5721,45.5887,7600.0
2015-05-06 13:00:00,54.98,55.09,54.96,55.05,6900.0,45.5804,45.6716,45.5638,45.6385,6900.0
2015-05-06 13:30:00,55.03,55.07,54.94,55.04,13500.0,45.6219,45.655,45.5473,45.6302,13500.0
2015-05-06 14:00:00,55.05,55.24,55.01,55.15,11000.0,45.6385,45.796,45.6053,45.7214,11000.0
2015-05-06 14:30:00,55.09,55.21,54.98,55.1,22600.0,45.6716,45.7711,45.5804,45.6799,22600.0
2015-05-06 15:00:00,55.11,55.3,55.1,55.3,18600.0,45.6882,45.8457,45.6799,45.8457,18600.0
2015-05-06 15:30:00,55.32,55.47,55.27,55.47,40900.0,45.8623,45.9866,45.8208,45.9866,40900.0
2015-05-07 09:30:00,55.14,55.92,55.14,55.5,23800.0,45.7131,46.3597,45.7131,46.0115,23800.0
2015-05-07 10:00:00,55.55,55.89,55.52,55.68,19200.0,46.053,46.3348,46.0281,46.1607,19200.0
2015-05-07 10:30:00,55.73,55.9,55.56,55.82,14700.0,46.2022,46.3431,46.0613,46.2768,14700.0
2015-05-07 11:00:00,55.81,55.87,55.73,55.87,9100.0,46.2685,46.3183,46.2022,46.3183,9100.0
2015-05-07 11:30:00,55.88,55.99,55.79,55.93,8400.0,46.3266,46.4177,46.2519,46.368,8400.0
2015-05-07 12:00:00,55.92,56.03,55.78,55.95,20000.0,46.3597,46.4509,46.2436,46.3846,20000.0
2015-05-07 12:30:00,55.96,56.18,55.96,56.13,6700.0,46.3929,46.5753,46.3929,46.5338,6700.0
2015-05-07 13:00:00,56.15,56.17,55.78,55.83,15800.0,46.5504,46.567,46.2436,46.2851,15800.0
2015-05-07 13:30:00,55.8,55.85,55.66,55.69,10500.0,46.2602,46.3017,46.1442,46.169,10500.0
2015-05-07 14:00:00,55.7,55.81,55.7,55.79,15600.0,46.1773,46.2685,46.1773,46.2519,15600.0
2015-05-07 14:30:00,55.79,55.81,55.68,55.71,11600.0,46.2519,46.2685,46.1607,46.1856,11600.0
2015-05-07 15:00:00,55.67,55.86,55.67,55.82,16800.0,46.1525,46.31,46.1525,46.2768,16800.0
2015-05-07 15:30:00,55.8,55.87,55.64,55.81,52000.0,46.2602,46.3183,46.1276,46.2685,52000.0
2015-05-08 09:30:00,56.42,56.87,55.88,56.31,23100.0,46.7742,47.1473,46.3266,46.683,23100.0
2015-05-08 10:00:00,56.39,56.47,56.15,56.23,12900.0,46.7494,46.8157,46.5504,46.6167,12900.0
2015-05-08 10:30:00,56.24,56.3,55.91,55.92,25900.0,46.625,46.6747,46.3514,46.3597,25900.0
2015-05-08 11:00:00,55.92,56.09,55.88,55.88,13700.0,46.3597,46.5006,46.3266,46.3266,13700.0
2015-05-08 11:30:00,55.86,56.2,55.81,56.17,17600.0,46.31,46.5918,46.2685,46.567,17600.0
2015-05-08 12:00:00,56.26,56.29,56.06,56.12,7600.0,46.6416,46.6665,46.4758,46.5255,7600.0
2015-05-08 12:30:00,56.1,56.31,56.1,56.31,18300.0,46.5089,46.683,46.5089,46.683,18300.0
2015-05-08 13:00:00,56.29,56.39,56.23,56.24,12100.0,46.6665,46.7494,46.6167,46.625,12100.0
2015-05-08 13:30:00,56.27,56.28,56.06,56.12,6700.0,46.6499,46.6582,46.4758,46.5255,6700.0
2015-05-08 14:00:00,56.13,56.18,56.03,56.06,4900.0,46.5338,46.5753,46.4509,46.4758,4900.0
2015-05-08 14:30:00,56.05,56.14,55.92,55.98,14600.0,46.4675,46.5421,46.3597,46.4095,14600.0
2015-05-08 15:00:00,56.02,56.17,55.97,56.08,12700.0,46.4426,46.567,46.4012,46.4924,12700.0
2015-05-08 15:30:00,56.04,56.18,56.01,56.12,48000.0,46.4592,46.5753,46.4343,46.5255,48000.0
2015-05-11 09:30:00,55.91,56.3,55.77,56.22,15700.0,46.3514,46.6747,46.2354,46.6084,15700.0
2015-05-11 10:00:00,56.31,56.42,56.19,56.19,6400.0,46.683,46.7742,46.5836,46.5836,6400.0
2015-05-11 10:30:00,56.18,56.32,56.09,56.32,16500.0,46.5753,46.6913,46.5006,46.6913,16500.0
2015-05-11 11:00:00,56.3,56.62,56.3,56.5,22600.0,46.6747,46.94,46.6747,46.8406,22600.0
2015-05-11 11:30:00,56.51,56.51,56.3,56.42,8000.0,46.8488,46.8488,46.6747,46.7742,8000.0
2015-05-11 12:00:00,56.42,56.56,56.16,56.21,18200.0,46.7742,46.8903,46.5587,46.6001,18200.0
2015-05-11 12:30:00,56.25,56.49,56.14,56.48,9600.0,46.6333,46.8323,46.5421,46.824,9600.0
2015-05-11 13:00:00,56.47,56.52,56.44,56.45,8700.0,46.8157,46.8571,46.7908,46.7991,8700.0
2015-05-11 13:30:00,56.45,56.5,56.34,56.34,8000.0,46.7991,46.8406,46.7079,46.7079,8000.0
2015-05-11 14:00:00,56.37,56.49,56.36,56.39,8100.0,46.7328,46.8323,46.7245,46.7494,8100.0
2015-05-11 14:30:00,56.35,56.4,56.25,56.25,7800.0,46.7162,46.7577,46.6333,46.6333,7800.0
2015-05-11 15:00:00,56.24,56.32,56.09,56.28,13000.0,46.625,46.6913,46.5006,46.6582,13000.0
2015-05-11 15:30:00,56.27,56.3,56.04,56.11,39800.0,46.6499,46.6747,46.4592,46.5172,39800.0
2015-05-12 09:30:00,55.75,55.77,55.38,55.44,36100.0,46.2188,46.2354,45.912,45.9618,36100.0
2015-05-12 10:00:00,55.4,55.91,55.1,55.73,66200.0,45.9286,46.3514,45.6799,46.2022,66200.0
2015-05-12 10:30:00,55.82,56.16,55.82,55.97,28200.0,46.2768,46.5587,46.2768,46.4012,28200.0
2015-05-12 11:00:00,55.98,56.2,55.98,56.16,13200.0,46.4095,46.5918,46.4095,46.5587,13200.0
2015-05-12 11:30:00,56.16,56.35,56.16,56.26,11900.0,46.5587,46.7162,46.5587,46.6416,11900.0
2015-05-12 12:00:00,56.27,56.39,56.24,56.35,8600.0,46.6499,46.7494,46.625,46.7162,8600.0
2015-05-12 12:30:00,56.31,56.43,56.17,56.17,10000.0,46.683,46.7825,46.567,46.567,10000.0
2015-05-12 13:00:00,56.2,56.41,56.17,56.23,15400.0,46.5918,46.7659,46.567,46.6167,15400.0
2015-05-12 13:30:00,56.25,56.28,56.19,56.21,4500.0,46.6333,46.6582,46.5836,46.6001,4500.0
2015-05-12 14:00:00,56.23,56.28,56.19,56.25,6300.0,46.6167,46.6582,46.5836,46.6333,6300.0
2015-05-12 14:30:00,56.27,56.32,56.01,56.11,11100.0,46.6499,46.6913,46.4343,46.5172,11100.0
2015-05-12 15:00:00,56.14,56.28,56.1,56.22,18400.0,46.5421,46.6582,46.5089,46.6084,18400.0
2015-05-12 15:30:00,56.21,56.29,56.17,56.28,51900.0,46.6001,46.6665,46.567,46.6582,51900.0
2015-05-13 09:30:00,56.5,56.88,56.28,56.42,32300.0,46.8406,47.1556,46.6582,46.7742,32300.0
2015-05-13 10:00:00,56.39,56.62,56.33,56.38,14000.0,46.7494,46.94,46.6996,46.7411,14000.0
2015-05-13 10:30:00,56.41,56.63,56.26,56.5,31200.0,46.7659,46.9483,46.6416,46.8406,31200.0
2015-05-13 11:00:00,56.5,56.52,56.31,56.39,8700.0,46.8406,46.8571,46.683,46.7494,8700.0
2015-05-13 11:30:00,56.41,56.51,56.13,56.19,46300.0,46.7659,46.8488,46.5338,46.5836,46300.0
2015-05-13 12:00:00,56.19,56.42,56.19,56.41,44900.0,46.5836,46.7742,46.5836,46.7659,44900.0
2015-05-13 12:30:00,56.38,56.53,56.3,56.47,11500.0,46.7411,46.8654,46.6747,46.8157,11500.0
2015-05-13 13:00:00,56.51,56.54,56.39,56.47,13000.0,46.8488,46.8737,46.7494,46.8157,13000.0
2015-05-13 13:30:00,56.53,56.53,56.35,56.36,3700.0,46.8654,46.8654,46.7162,46.7245,3700.0
2015-05-13 14:00:00,56.37,56.4,56.14,56.14,13000.0,46.7328,46.7577,46.5421,46.5421,13000.0
2015-05-13 14:30:00,56.15,56.27,56.12,56.17,15400.0,46.5504,46.6499,46.5255,46.567,15400.0
2015-05-13 15:00:00,56.16,56.21,56.03,56.17,16700.0,46.5587,46.6001,46.4509,46.567,16700.0
2015-05-13 15:30:00,56.16,56.18,55.92,55.92,42900.0,46.5587,46.5753,46.3597,46.3597,42900.0
2015-05-14 09:30:00,56.23,56.34,55.87,56.26,11200.0,46.6167,46.7079,46.3183,46.6416,11200.0
2015-05-14 10:00:00,56.2,56.36,56.12,56.23,7800.0,46.5918,46.7245,46.5255,46.6167,7800.0
2015-05-14 10:30:00,56.17,56.38,56.17,56.38,12100.0,46.567,46.7411,46.567,46.7411,12100.0
2015-05-14 11:00:00,56.39,56.47,56.29,56.4,8600.0,46.7494,46.8157,46.6665,46.7577,8600.0
2015-05-14 11:30:00,56.4,56.47,56.37,56.46,14600.0,46.7577,46.8157,46.7328,46.8074,14600.0
2015-05-14 12:00:00,56.47,56.78,56.4,56.78,30800.0,46.8157,47.0727,46.7577,47.0727,30800.0
2015-05-14 12:30:00,56.78,56.82,56.69,56.77,9500.0,47.0727,47.1058,46.9981,47.0644,9500.0
2015-05-14 13:00:00,56.77,56.89,56.67,56.86,15500.0,47.0644,47.1639,46.9815,47.139,15500.0
2015-05-14 13:30:00,56.86,56.88,56.69,56.75,12500.0,47.139,47.1556,46.9981,47.0478,12500.0
2015-05-14 14:00:00,56.73,56.79,56.67,56.74,4700.0,47.0312,47.081,46.9815,47.0395,4700.0
2015-05-14 14:30:00,56.72,56.72,56.57,56.63,8400.0,47.0229,47.0229,46.8986,46.9483,8400.0
2015-05-14 15:00:00,56.62,56.65,56.49,56.6,18000.0,46.94,46.9649,46.8323,46.9235,18000.0
2015-05-14 15:30:00,56.6,56.86,56.55,56.8,58700.0,46.9235,47.139,46.882,47.0893,58700.0
2015-05-15 09:30:00,56.56,56.92,56.0,56.15,38500.0,46.8903,47.1888,46.426,46.5504,38500.0
2015-05-15 10:00:00,56.14,56.36,56.06,56.34,11700.0,46.5421,46.7245,46.4758,46.7079,11700.0
2015-05-15 10:30:00,56.27,56.32,56.16,56.29,13300.0,46.6499,46.6913,46.5587,46.6665,13300.0
2015-05-15 11:00:00,56.3,56.42,56.27,56.31,19100.0,46.6747,46.7742,46.6499,46.683,19100.0
2015-05-15 11:30:00,56.27,56.32,56.15,56.19,5600.0,46.6499,46.6913,46.5504,46.5836,5600.0
2015-05-15 12:00:00,56.23,56.59,56.23,56.49,21300.0,46.6167,46.9152,46.6167,46.8323,21300.0
2015-05-15 12:30:00,56.51,56.57,56.46,56.47,7200.0,46.8488,46.8986,46.8074,46.8157,7200.0
2015-05-15 13:00:00,56.48,56.52,56.31,56.32,5500.0,46.824,46.8571,46.683,46.6913,5500.0
2015-05-15 13:30:00,56.31,56.36,56.25,56.33,7400.0,46.683,46.7245,46.6333,46.6996,7400.0
2015-05-15 14:00:00,56.3,56.32,56.17,56.24,7100.0,46.6747,46.6913,46.567,46.625,7100.0
2015-05-15 14:30:00,56.28,56.46,56.28,56.46,8300.0,46.6582,46.8074,46.6582,46.8074,8300.0
2015-05-15 15:00:00,56.45,56.49,56.3,56.38,13500.0,46.7991,46.8323,46.6747,46.7411,13500.0
2015-05-15 15:30:00,56.39,56.49,56.33,56.39,27500.0,46.7494,46.8323,46.6996,46.7494,27500.0
2015-05-18 09:30:00,56.14,56.75,56.01,56.54,16000.0,46.5421,47.0478,46.4343,46.8737,16000.0
2015-05-18 10:00:00,56.66,56.73,56.31,56.43,12900.0,46.9732,47.0312,46.683,46.7825,12900.0
2015-05-18 10:30:00,56.47,56.73,56.42,56.57,40800.0,46.8157,47.0312,46.7742,46.8986,40800.0
2015-05-18 11:00:00,56.59,56.96,56.56,56.92,30300.0,46.9152,47.2219,46.8903,47.1888,30300.0
2015-05-18 11:30:00,56.92,56.99,56.89,56.95,22700.0,47.1888,47.2468,47.1639,47.2136,22700.0
2015-05-18 12:00:00,56.95,57.39,56.95,57.11,27700.0,47.2136,47.5784,47.2136,47.3463,27700.0
2015-05-18 12:30:00,57.11,57.3,57.1,57.24,9600.0,47.3463,47.5038,47.338,47.454,9600.0
2015-05-18 13:00:00,57.2,57.45,57.2,57.33,13600.0,47.4209,47.6281,47.4209,47.5287,13600.0
2015-05-18 13:30:00,57.3,57.5,57.26,57.45,21000.0,47.5038,47.6696,47.4706,47.6281,21000.0
2015-05-18 14:00:00,57.43,57.54,57.4,57.5,31200.0,47.6116,47.7028,47.5867,47.6696,31200.0
2015-05-18 14:30:00,57.49,57.61,57.44,57.47,13400.0,47.6613,47.7608,47.6198,47.6447,13400.0
2015-05-18 15:00:00,57.51,57.53,57.43,57.47,21900.0,47.6779,47.6945,47.6116,47.6447,21900.0
2015-05-18 15:30:00,57.47,57.69,57.45,57.68,82100.0,47.6447,47.8271,47.6281,47.8188,82100.0
2015-05-19 09:30:00,57.52,58.2,57.52,58.05,26500.0,47.6862,48.2499,47.6862,48.1256,26500.0
2015-05-19 10:00:00,58.08,58.12,57.65,57.91,29300.0,48.1504,48.1836,47.7939,48.0095,29300.0
2015-05-19 10:30:00,57.9,58.11,57.89,57.98,25100.0,48.0012,48.1753,47.9929,48.0675,25100.0
2015-05-19 11:00:00,57.98,57.98,57.7,57.88,24700.0,48.0675,48.0675,47.8354,47.9846,24700.0
2015-05-19 11:30:00,57.91,57.98,57.78,57.89,17600.0,48.0095,48.0675,47.9017,47.9929,17600.0
2015-05-19 12:00:00,57.95,58.06,57.86,57.96,16300.0,48.0427,48.1339,47.968,48.0509,16300.0
2015-05-19 12:30:00,57.95,58.01,57.83,57.91,11900.0,48.0427,48.0924,47.9432,48.0095,11900.0
2015-05-19 13:00:00,57.91,57.98,57.79,57.81,10700.0,48.0095,48.0675,47.91,47.9266,10700.0
2015-05-19 13:30:00,57.83,57.99,57.83,57.94,12900.0,47.9432,48.0758,47.9432,48.0344,12900.0
2015-05-19 14:00:00,57.97,57.97,57.67,57.68,17900.0,48.0592,48.0592,47.8105,47.8188,17900.0
2015-05-19 14:30:00,57.69,57.96,57.69,57.9,17900.0,47.8271,48.0509,47.8271,48.0012,17900.0
2015-05-19 15:00:00,57.9,57.94,57.58,57.66,22600.0,48.0012,48.0344,47.7359,47.8022,22600.0
2015-05-19 15:30:00,57.65,57.85,57.6,57.8,77000.0,47.7939,47.9598,47.7525,47.9183,77000.0
2015-05-20 09:30:00,57.99,58.14,57.74,58.12,6300.0,48.0758,48.2002,47.8686,48.1836,6300.0
2015-05-20 10:00:00,58.11,58.33,58.0,58.18,31900.0,48.1753,48.3577,48.0841,48.2333,31900.0
2015-05-20 10:30:00,58.13,58.25,58.01,58.19,25000.0,48.1919,48.2914,48.0924,48.2416,25000.0
2015-05-20 11:00:00,58.19,58.27,58.12,58.23,10800.0,48.2416,48.3079,48.1836,48.2748,10800.0
2015-05-20 11:30:00,58.2,58.27,58.2,58.26,6100.0,48.2499,48.3079,48.2499,48.2997,6100.0
2015-05-20 12:00:00,58.23,58.37,58.2,58.37,13400.0,48.2748,48.3909,48.2499,48.3909,13400.0
2015-05-20 12:30:00,58.35,58.37,58.27,58.28,7100.0,48.3743,48.3909,48.3079,48.3162,7100.0
2015-05-20 13:00:00,58.29,58.3,58.02,58.02,6800.0,48.3245,48.3328,48.1007,48.1007,6800.0
2015-05-20 13:30:00,58.05,58.06,57.96,57.97,3000.0,48.1256,48.1339,48.0509,48.0592,3000.0
2015-05-20 14:00:00,58.0,58.12,57.95,58.01,30000.0,48.0841,48.1836,48.0427,48.0924,30000.0
2015-05-20 14:30:00,58.06,58.06,57.74,57.74,4600.0,48.1339,48.1339,47.8686,47.8686,4600.0
2015-05-20 15:00:00,57.77,57.8,57.56,57.63,8200.0,47.8934,47.9183,47.7193,47.7774,8200.0
2015-05-20 15:30:00,57.62,57.72,57.61,57.63,20800.0,47.7691,47.852,47.7608,47.7774,20800.0
2015-05-21 09:30:00,57.45,57.91,57.31,57.35,16800.0,47.6281,48.0095,47.5121,47.5452,16800.0
2015-05-21 10:00:00,57.36,57.36,57.05,57.24,29000.0,47.5535,47.5535,47.2965,47.454,29000.0
2015-05-21 10:30:00,57.23,57.76,57.23,57.48,54700.0,47.4458,47.8851,47.4458,47.653,54700.0
2015-05-21 11:00:00,57.45,57.66,57.34,57.58,48600.0,47.6281,47.8022,47.5369,47.7359,48600.0
2015-05-21 11:30:00,57.57,57.57,57.25,57.35,12200.0,47.7276,47.7276,47.4623,47.5452,12200.0
2015-05-21 12:00:00,57.38,57.38,57.16,57.3,8400.0,47.5701,47.5701,47.3877,47.5038,8400.0
2015-05-21 12:30:00,57.25,57.26,57.12,57.13,6700.0,47.4623,47.4706,47.3546,47.3628,6700.0
2015-05-21 13:00:00,57.16,57.54,57.15,57.5,6800.0,47.3877,47.7028,47.3794,47.6696,6800.0
2015-05-21 13:30:00,57.55,57.59,57.38,57.49,7700.0,47.711,47.7442,47.5701,47.6613,7700.0
2015-05-21 14:00:00,57.47,57.65,57.47,57.65,2600.0,47.6447,47.7939,47.6447,47.7939,2600.0
2015-05-21 14:30:00,57.66,57.73,57.61,57.69,5300.0,47.8022,47.8603,47.7608,47.8271,5300.0
2015-05-21 15:00:00,57.71,57.74,57.57,57.67,22900.0,47.8437,47.8686,47.7276,47.8105,22900.0
2015-05-21 15:30:00,57.64,57.79,57.46,57.5,45300.0,47.7857,47.91,47.6364,47.6696,45300.0
2015-05-22 09:30:00,57.36,57.69,57.36,57.51,6300.0,47.5535,47.8271,47.5535,47.6779,6300.0
2015-05-22 10:00:00,57.54,57.54,57.16,57.34,9500.0,47.7028,47.7028,47.3877,47.5369,9500.0
2015-05-22 10:30:00,57.45,57.52,57.4,57.5,37100.0,47.6281,47.6862,47.5867,47.6696,37100.0
2015-05-22 11:00:00,57.5,57.6,57.28,57.41,24200.0,47.6696,47.7525,47.4872,47.595,24200.0
2015-05-22 11:30:00,57.4,57.53,57.38,57.5,16900.0,47.5867,47.6945,47.5701,47.6696,16900.0
2015-05-22 12:00:00,57.5,57.65,57.47,57.47,30000.0,47.6696,47.7939,47.6447,47.6447,30000.0
2015-05-22 12:30:00,57.49,57.59,57.46,57.56,8400.0,47.6613,47.7442,47.6364,47.7193,8400.0
2015-05-22 13:00:00,57.55,57.64,57.5,57.5,8900.0,47.711,47.7857,47.6696,47.6696,8900.0
2015-05-22 13:30:00,57.49,57.56,57.49,57.51,3800.0,47.6613,47.7193,47.6613,47.6779,3800.0
2015-05-22 14:00:00,57.48,57.52,57.39,57.51,4600.0,47.653,47.6862,47.5784,47.6779,4600.0
2015-05-22 14:30:00,57.5,57.53,57.44,57.44,4500.0,47.6696,47.6945,47.6198,47.6198,4500.0
2015-05-22 15:00:00,57.42,57.48,57.39,57.47,8200.0,47.6033,47.653,47.5784,47.6447,8200.0
2015-05-22 15:30:00,57.46,57.47,57.18,57.27,36800.0,47.6364,47.6447,47.4043,47.4789,36800.0
2015-05-26 09:30:00,57.06,57.29,56.63,56.68,16400.0,47.3048,47.4955,46.9483,46.9898,16400.0
2015-05-26 10:00:00,56.61,56.79,56.5,56.65,12600.0,46.9317,47.081,46.8406,46.9649,12600.0
2015-05-26 10:30:00,56.65,56.93,56.64,56.75,10800.0,46.9649,47.197,46.9566,47.0478,10800.0
2015-05-26 11:00:00,56.74,56.79,56.6,56.71,9500.0,47.0395,47.081,46.9235,47.0147,9500.0
2015-05-26 11:30:00,56.67,56.78,56.61,56.67,14500.0,46.9815,47.0727,46.9317,46.9815,14500.0
2015-05-26 12:00:00,56.75,56.75,56.66,56.72,5400.0,47.0478,47.0478,46.9732,47.0229,5400.0
2015-05-26 12:30:00,56.68,56.72,56.55,56.58,10800.0,46.9898,47.0229,46.882,46.9069,10800.0
2015-05-26 13:00:00,56.67,56.71,56.58,56.7,6500.0,46.9815,47.0147,46.9069,47.0064,6500.0
2015-05-26 13:30:00,56.69,56.75,56.57,56.57,10800.0,46.9981,47.0478,46.8986,46.8986,10800.0
2015-05-26 14:00:00,56.55,56.7,56.49,56.68,11400.0,46.882,47.0064,46.8323,46.9898,11400.0
2015-05-26 14:30:00,56.61,56.68,56.4,56.4,8800.0,46.9317,46.9898,46.7577,46.7577,8800.0
2015-05-26 15:00:00,56.41,56.62,56.39,56.55,14300.0,46.7659,46.94,46.7494,46.882,14300.0
2015-05-26 15:30:00,56.55,56.69,56.53,56.62,36400.0,46.882,46.9981,46.8654,46.94,36400.0
2015-05-27 09:30:00,56.74,56.99,56.56,56.82,8500.0,47.0395,47.2468,46.8903,47.1058,8500.0
2015-05-27 10:00:00,56.9,56.99,56.78,56.86,4600.0,47.1722,47.2468,47.0727,47.139,4600.0
2015-05-27 10:30:00,56.85,57.02,56.85,56.9,5900.0,47.1307,47.2717,47.1307,47.1722,5900.0
2015-05-27 11:00:00,56.9,57.35,56.9,57.31,22300.0,47.1722,47.5452,47.1722,47.5121,22300.0
2015-05-27 11:30:00,57.29,57.39,57.28,57.36,4000.0,47.4955,47.5784,47.4872,47.5535,4000.0
2015-05-27 12:00:00,57.39,57.59,57.39,57.55,8100.0,47.5784,47.7442,47.5784,47.711,8100.0
2015-05-27 12:30:00,57.54,57.66,57.52,57.66,10500.0,47.7028,47.8022,47.6862,47.8022,10500.0
2015-05-27 13:00:00,57.66,57.79,57.66,57.7,11400.0,47.8022,47.91,47.8022,47.8354,11400.0
2015-05-27 13:30:00,57.65,57.83,57.55,57.65,12700.0,47.7939,47.9432,47.711,47.7939,12700.0
2015-05-27 14:00:00,57.7,57.87,57.66,57.78,7000.0,47.8354,47.9763,47.8022,47.9017,7000.0
2015-05-27 14:30:00,57.75,57.84,57.65,57.78,10300.0,47.8769,47.9515,47.7939,47.9017,10300.0
2015-05-27 15:00:00,57.83,57.85,57.67,57.68,13000.0,47.9432,47.9598,47.8105,47.8188,13000.0
2015-05-27 15:30:00,57.68,57.86,57.67,57.8,37800.0,47.8188,47.968,47.8105,47.9183,37800.0
2015-05-28 09:30:00,58.0,58.77,57.95,58.12,44800.0,48.0841,48.7225,48.0427,48.1836,44800.0
2015-05-28 10:00:00,58.2,58.35,58.07,58.25,60400.0,48.2499,48.3743,48.1421,48.2914,60400.0
2015-05-28 10:30:00,58.25,58.34,58.2,58.3,25900.0,48.2914,48.366,48.2499,48.3328,25900.0
2015-05-28 11:00:00,58.26,58.28,58.03,58.12,46200.0,48.2997,48.3162,48.109,48.1836,46200.0
2015-05-28 11:30:00,58.11,58.11,58.0,58.05,15000.0,48.1753,48.1753,48.0841,48.1256,15000.0
2015-05-28 12:00:00,58.06,58.06,57.88,57.95,35800.0,48.1339,48.1339,47.9846,48.0427,35800.0
2015-05-28 12:30:00,57.95,57.97,57.91,57.93,4700.0,48.0427,48.0592,48.0095,48.0261,4700.0
2015-05-28 13:00:00,57.95,57.98,57.9,57.93,2700.0,48.0427,48.0675,48.0012,48.0261,2700.0
2015-05-28 13:30:00,57.96,57.96,57.85,57.87,5000.0,48.0509,48.0509,47.9598,47.9763,5000.0
2015-05-28 14:00:00,57.86,58.35,57.86,58.32,17600.0,47.968,48.3743,47.968,48.3494,17600.0
2015-05-28 14:30:00,58.34,58.79,58.33,58.79,55000.0,48.366,48.739,48.3577,48.739,55000.0
2015-05-28 15:00:00,58.76,58.84,58.71,58.75,54000.0,48.7142,48.7805,48.6727,48.7059,54000.0
2015-05-28 15:30:00,58.78,59.0,58.73,58.88,65300.0,48.7308,48.9131,48.6893,48.8137,65300.0
2015-05-29 09:30:00,58.62,58.92,58.35,58.65,19700.0,48.5981,48.8468,48.3743,48.623,19700.0
2015-05-29 10:00:00,58.57,58.65,58.35,58.43,21400.0,48.5567,48.623,48.3743,48.4406,21400.0
2015-05-29 10:30:00,58.41,58.54,58.15,58.23,18300.0,48.424,48.5318,48.2085,48.2748,18300.0
2015-05-29 11:00:00,58.21,58.28,58.13,58.14,11900.0,48.2582,48.3162,48.1919,48.2002,11900.0
2015-05-29 11:30:00,58.13,58.57,58.13,58.54,8100.0,48.1919,48.5567,48.1919,48.5318,8100.0
2015-05-29 12:00:00,58.57,58.94,58.57,58.93,13200.0,48.5567,48.8634,48.5567,48.8551,13200.0
2015-05-29 12:30:00,58.92,59.0,58.81,58.81,14500.0,48.8468,48.9131,48.7556,48.7556,14500.0
2015-05-29 13:00:00,58.82,58.86,58.72,58.79,3800.0,48.7639,48.7971,48.681,48.739,3800.0
2015-05-29 13:30:00,58.82,58.92,58.62,58.92,14800.0,48.7639,48.8468,48.5981,48.8468,14800.0
2015-05-29 14:00:00,58.9,58.98,58.86,58.91,17700.0,48.8302,48.8966,48.7971,48.8385,17700.0
2015-05-29 14:30:00,58.9,58.93,58.84,58.91,27000.0,48.8302,48.8551,48.7805,48.8385,27000.0
2015-05-29 15:00:00,58.91,58.94,58.8,58.83,19500.0,48.8385,48.8634,48.7473,48.7722,19500.0
2015-05-29 15:30:00,58.82,59.0,58.63,58.63,58400.0,48.7639,48.9131,48.6064,48.6064,58400.0
2015-06-01 09:30:00,58.83,59.41,58.48,58.9,20978.0,48.7722,49.2531,48.482,48.8302,20978.0
2015-06-01 10:00:00,58.89,58.9,58.05,58.24,19720.0,48.822,48.8302,48.1256,48.2831,19720.0
2015-06-01 10:30:00,58.45,58.76,58.26,58.76,9042.0,48.4572,48.7142,48.2997,48.7142,9042.0
2015-06-01 11:00:00,58.76,59.11,58.74,59.03,37394.0,48.7142,49.0043,48.6976,48.938,37394.0
2015-06-01 11:30:00,59.01,59.02,58.88,58.88,17434.0,48.9214,48.9297,48.8137,48.8137,17434.0
2015-06-01 12:00:00,58.89,59.23,58.86,59.15,17643.0,48.822,49.1038,48.7971,49.0375,17643.0
2015-06-01 12:30:00,59.16,59.48,59.16,59.39,43527.0,49.0458,49.3111,49.0458,49.2365,43527.0
2015-06-01 13:00:00,59.4,59.46,59.23,59.3,21775.0,49.2448,49.2945,49.1038,49.1619,21775.0
2015-06-01 13:30:00,59.28,59.46,59.28,59.3,16849.0,49.1453,49.2945,49.1453,49.1619,16849.0
2015-06-01 14:00:00,59.35,59.37,59.21,59.33,10700.0,49.2033,49.2199,49.0872,49.1867,10700.0
2015-06-01 14:30:00,59.33,59.39,59.16,59.2,13300.0,49.1867,49.2365,49.0458,49.079,13300.0
2015-06-01 15:00:00,59.21,59.35,59.14,59.35,24407.0,49.0872,49.2033,49.0292,49.2033,24407.0
2015-06-01 15:30:00,59.36,60.69,59.35,60.46,345504.0,49.2116,50.3142,49.2033,50.1235,345504.0
2015-06-02 09:30:00,59.91,59.91,58.54,59.39,69986.0,49.6676,49.6676,48.5318,49.2365,69986.0
2015-06-02 10:00:00,59.35,59.63,59.01,59.42,33694.0,49.2033,49.4354,48.9214,49.2613,33694.0
2015-06-02 10:30:00,59.46,59.59,59.32,59.36,16380.0,49.2945,49.4023,49.1784,49.2116,16380.0
2015-06-02 11:00:00,59.4,59.41,59.18,59.41,36715.0,49.2448,49.2531,49.0624,49.2531,36715.0
2015-06-02 11:30:00,59.42,59.53,59.3,59.44,19425.0,49.2613,49.3525,49.1619,49.2779,19425.0
2015-06-02 12:00:00,59.37,59.64,59.3,59.43,22779.0,49.2199,49.4437,49.1619,49.2696,22779.0
2015-06-02 12:30:00,59.4,59.65,59.35,59.62,13500.0,49.2448,49.452,49.2033,49.4271,13500.0
2015-06-02 13:00:00,59.66,59.66,59.48,59.5,15773.0,49.4603,49.4603,49.3111,49.3277,15773.0
2015-06-02 13:30:00,59.52,59.61,59.47,59.54,12362.0,49.3442,49.4189,49.3028,49.3608,12362.0
2015-06-02 14:00:00,59.53,59.58,59.35,59.35,23118.0,49.3525,49.394,49.2033,49.2033,23118.0
2015-06-02 14:30:00,59.35,59.37,59.25,59.34,15096.0,49.2033,49.2199,49.1204,49.195,15096.0
2015-06-02 15:00:00,59.35,59.43,59.2,59.34,24183.0,49.2033,49.2696,49.079,49.195,24183.0
2015-06-02 15:30:00,59.35,59.55,59.3,59.43,73044.0,49.2033,49.3691,49.1619,49.2696,73044.0
2015-06-03 09:30:00,59.74,59.81,59.16,59.47,13121.0,49.5266,49.5847,49.0458,49.3028,13121.0
2015-06-03 10:00:00,59.44,59.81,59.39,59.73,13257.0,49.2779,49.5847,49.2365,49.5183,13257.0
2015-06-03 10:30:00,59.74,59.87,59.67,59.72,17099.0,49.5266,49.6344,49.4686,49.5101,17099.0
2015-06-03 11:00:00,59.73,59.77,59.54,59.73,25446.0,49.5183,49.5515,49.3608,49.5183,25446.0
2015-06-03 11:30:00,59.72,59.87,59.71,59.76,11800.0,49.5101,49.6344,49.5018,49.5432,11800.0
2015-06-03 12:00:00,59.73,59.75,59.6,59.66,13477.0,49.5183,49.5349,49.4106,49.4603,13477.0
2015-06-03 12:30:00,59.62,59.65,59.6,59.61,9713.0,49.4271,49.452,49.4106,49.4189,9713.0
2015-06-03 13:00:00,59.64,59.64,59.39,59.49,9083.0,49.4437,49.4437,49.2365,49.3194,9083.0
2015-06-03 13:30:00,59.48,59.56,59.46,59.5,7773.0,49.3111,49.3774,49.2945,49.3277,7773.0
2015-06-03 14:00:00,59.51,59.53,59.43,59.45,13933.0,49.336,49.3525,49.2696,49.2862,13933.0
2015-06-03 14:30:00,59.45,59.54,59.45,59.51,14520.0,49.2862,49.3608,49.2862,49.336,14520.0
2015-06-03 15:00:00,59.52,59.52,59.34,59.37,14264.0,49.3442,49.3442,49.195,49.2199,14264.0
2015-06-03 15:30:00,59.37,59.52,59.35,59.47,39810.0,49.2199,49.3442,49.2033,49.3028,39810.0
2015-06-04 09:30:00,59.07,59.44,58.94,59.4,8275.0,48.9712,49.2779,48.8634,49.2448,8275.0
2015-06-04 10:00:00,59.43,59.47,59.12,59.13,14653.0,49.2696,49.3028,49.0126,49.0209,14653.0
2015-06-04 10:30:00,59.1,59.24,58.88,58.88,14252.0,48.996,49.1121,48.8137,48.8137,14252.0
2015-06-04 11:00:00,58.86,59.07,58.78,59.03,6400.0,48.7971,48.9712,48.7308,48.938,6400.0
2015-06-04 11:30:00,59.0,59.16,58.91,59.01,15164.0,48.9131,49.0458,48.8385,48.9214,15164.0
2015-06-04 12:00:00,58.99,59.0,58.81,58.83,9800.0,48.9049,48.9131,48.7556,48.7722,9800.0
2015-06-04 12:30:00,58.84,58.86,58.75,58.75,11904.0,48.7805,48.7971,48.7059,48.7059,11904.0
2015-06-04 13:00:00,58.76,58.76,58.39,58.39,18110.0,48.7142,48.7142,48.4074,48.4074,18110.0
2015-06-04 13:30:00,58.41,58.48,58.31,58.46,16150.0,48.424,48.482,48.3411,48.4655,16150.0
2015-06-04 14:00:00,58.44,58.54,58.31,58.46,32013.0,48.4489,48.5318,48.3411,48.4655,32013.0
2015-06-04 14:30:00,58.5,58.53,58.36,58.42,10207.0,48.4986,48.5235,48.3826,48.4323,10207.0
2015-06-04 15:00:00,58.48,58.49,58.26,58.34,20822.0,48.482,48.4903,48.2997,48.366,20822.0
2015-06-04 15:30:00,58.36,58.41,58.33,58.4,24148.0,48.3826,48.424,48.3577,48.4157,24148.0
2015-06-05 09:30:00,58.28,58.42,57.53,58.13,29442.0,48.3162,48.4323,47.6945,48.1919,29442.0
2015-06-05 10:00:00,57.98,57.99,57.7,57.77,12317.0,48.0675,48.0758,47.8354,47.8934,12317.0
2015-06-05 10:30:00,57.78,57.92,57.38,57.74,21314.0,47.9017,48.0178,47.5701,47.8686,21314.0
2015-06-05 11:00:00,57.74,57.93,57.69,57.82,5600.0,47.8686,48.0261,47.8271,47.9349,5600.0
2015-06-05 11:30:00,57.85,57.89,57.73,57.79,7812.0,47.9598,47.9929,47.8603,47.91,7812.0
2015-06-05 12:00:00,57.81,57.84,57.74,57.79,4650.0,47.9266,47.9515,47.8686,47.91,4650.0
2015-06-05 12:30:00,57.77,57.87,57.72,57.78,9485.0,47.8934,47.9763,47.852,47.9017,9485.0
2015-06-05 13:00:00,57.78,57.88,57.75,57.75,16500.0,47.9017,47.9846,47.8769,47.8769,16500.0
2015-06-05 13:30:00,57.76,57.83,57.65,57.65,11272.0,47.8851,47.9432,47.7939,47.7939,11272.0
2015-06-05 14:00:00,57.65,57.77,57.6,57.71,16489.0,47.7939,47.8934,47.7525,47.8437,16489.0
2015-06-05 14:30:00,57.72,58.01,57.72,58.01,10510.0,47.852,48.0924,47.852,48.0924,10510.0
2015-06-05 15:00:00,58.11,58.11,57.8,57.85,10500.0,48.1753,48.1753,47.9183,47.9598,10500.0
2015-06-05 15:30:00,57.87,57.96,57.76,57.88,36017.0,47.9763,48.0509,47.8851,47.9846,36017.0
2015-06-08 09:30:00,57.81,57.84,57.56,57.62,19926.0,47.9266,47.9515,47.7193,47.7691,19926.0
2015-06-08 10:00:00,57.52,57.77,57.4,57.72,10787.0,47.6862,47.8934,47.5867,47.852,10787.0
2015-06-08 10:30:00,57.67,57.74,57.49,57.59,21327.0,47.8105,47.8686,47.6613,47.7442,21327.0
2015-06-08 11:00:00,57.69,57.92,57.5,57.75,11284.0,47.8271,48.0178,47.6696,47.8769,11284.0
2015-06-08 11:30:00,57.69,57.81,57.64,57.69,8532.0,47.8271,47.9266,47.7857,47.8271,8532.0
2015-06-08 12:00:00,57.69,57.78,57.58,57.78,5384.0,47.8271,47.9017,47.7359,47.9017,5384.0
2015-06-08 12:30:00,57.77,57.81,57.47,57.48,16910.0,47.8934,47.9266,47.6447,47.653,16910.0
2015-06-08 13:00:00,57.45,57.52,57.22,57.3,11450.0,47.6281,47.6862,47.4375,47.5038,11450.0
2015-06-08 13:30:00,57.29,57.41,57.22,57.39,5900.0,47.4955,47.595,47.4375,47.5784,5900.0
2015-06-08 14:00:00,57.37,57.39,57.29,57.39,8578.0,47.5618,47.5784,47.4955,47.5784,8578.0
2015-06-08 14:30:00,57.42,57.64,57.42,57.55,6550.0,47.6033,47.7857,47.6033,47.711,6550.0
2015-06-08 15:00:00,57.5,57.62,57.35,57.6,14017.0,47.6696,47.7691,47.5452,47.7525,14017.0
2015-06-08 15:30:00,57.55,57.62,57.42,57.49,37783.0,47.711,47.7691,47.6033,47.6613,37783.0
2015-06-09 09:30:00,57.31,57.63,56.87,57.02,14773.0,47.5121,47.7774,47.1473,47.2717,14773.0
2015-06-09 10:00:00,56.98,57.08,56.55,56.56,29911.0,47.2385,47.3214,46.882,46.8903,29911.0
2015-06-09 10:30:00,56.59,56.66,56.41,56.66,16567.0,46.9152,46.9732,46.7659,46.9732,16567.0
2015-06-09 11:00:00,56.77,57.11,56.77,56.98,30620.0,47.0644,47.3463,47.0644,47.2385,30620.0
2015-06-09 11:30:00,57.03,57.16,56.95,56.99,14295.0,47.2799,47.3877,47.2136,47.2468,14295.0
2015-06-09 12:00:00,57.0,57.0,56.65,56.69,27083.0,47.2551,47.2551,46.9649,46.9981,27083.0
2015-06-09 12:30:00,56.81,56.87,56.79,56.85,5895.0,47.0976,47.1473,47.081,47.1307,5895.0
2015-06-09 13:00:00,56.87,56.98,56.81,56.81,24521.0,47.1473,47.2385,47.0976,47.0976,24521.0
2015-06-09 13:30:00,56.82,56.82,56.59,56.62,8638.0,47.1058,47.1058,46.9152,46.94,8638.0
2015-06-09 14:00:00,56.63,56.88,56.63,56.88,7604.0,46.9483,47.1556,46.9483,47.1556,7604.0
2015-06-09 14:30:00,56.87,56.87,56.71,56.77,11653.0,47.1473,47.1473,47.0147,47.0644,11653.0
2015-06-09 15:00:00,56.77,56.77,56.64,56.64,17250.0,47.0644,47.0644,46.9566,46.9566,17250.0
2015-06-09 15:30:00,56.66,56.8,56.59,56.8,57513.0,46.9732,47.0893,46.9152,47.0893,57513.0
2015-06-10 09:30:00,57.16,57.69,57.16,57.47,19011.0,47.3877,47.8271,47.3877,47.6447,19011.0
2015-06-10 10:00:00,57.43,57.58,57.19,57.38,11300.0,47.6116,47.7359,47.4126,47.5701,11300.0
2015-06-10 10:30:00,57.37,57.48,57.27,57.44,29646.0,47.5618,47.653,47.4789,47.6198,29646.0
2015-06-10 11:00:00,57.48,57.67,57.48,57.64,16222.0,47.653,47.8105,47.653,47.7857,16222.0
2015-06-10 11:30:00,57.64,57.68,57.45,57.47,13713.0,47.7857,47.8188,47.6281,47.6447,13713.0
2015-06-10 12:00:00,57.49,57.61,57.48,57.61,5026.0,47.6613,47.7608,47.653,47.7608,5026.0
2015-06-10 12:30:00,57.62,57.62,57.47,57.49,3992.0,47.7691,47.7691,47.6447,47.6613,3992.0
2015-06-10 13:00:00,57.48,57.52,57.35,57.35,16764.0,47.653,47.6862,47.5452,47.5452,16764.0
2015-06-10 13:30:00,57.35,57.35,57.21,57.27,8061.0,47.5452,47.5452,47.4292,47.4789,8061.0
2015-06-10 14:00:00,57.27,57.27,57.13,57.16,6340.0,47.4789,47.4789,47.3628,47.3877,6340.0
2015-06-10 14:30:00,57.15,57.15,57.06,57.13,16622.0,47.3794,47.3794,47.3048,47.3628,16622.0
2015-06-10 15:00:00,57.11,57.27,57.09,57.26,12680.0,47.3463,47.4789,47.3297,47.4706,12680.0
2015-06-10 15:30:00,57.25,57.29,56.89,56.95,58128.0,47.4623,47.4955,47.1639,47.2136,58128.0
2015-06-11 09:30:00,57.19,57.19,56.55,56.63,34437.0,47.4126,47.4126,46.882,46.9483,34437.0
2015-06-11 10:00:00,56.63,56.98,56.37,56.85,14600.0,46.9483,47.2385,46.7328,47.1307,14600.0
2015-06-11 10:30:00,56.81,56.89,56.48,56.5,21299.0,47.0976,47.1639,46.824,46.8406,21299.0
2015-06-11 11:00:00,56.54,56.79,56.54,56.66,19642.0,46.8737,47.081,46.8737,46.9732,19642.0
2015-06-11 11:30:00,56.67,56.67,55.92,56.1,44422.0,46.9815,46.9815,46.3597,46.5089,44422.0
2015-06-11 12:00:00,56.12,56.48,56.03,56.15,19299.0,46.5255,46.824,46.4509,46.5504,19299.0
2015-06-11 12:30:00,56.17,56.26,55.95,56.18,15336.0,46.567,46.6416,46.3846,46.5753,15336.0
2015-06-11 13:00:00,56.18,56.32,56.13,56.3,12395.0,46.5753,46.6913,46.5338,46.6747,12395.0
2015-06-11 13:30:00,56.37,56.42,56.12,56.23,22386.0,46.7328,46.7742,46.5255,46.6167,22386.0
2015-06-11 14:00:00,56.25,56.25,56.11,56.19,17442.0,46.6333,46.6333,46.5172,46.5836,17442.0
2015-06-11 14:30:00,56.2,56.36,56.15,56.33,20474.0,46.5918,46.7245,46.5504,46.6996,20474.0
2015-06-11 15:00:00,56.33,56.33,56.16,56.29,17559.0,46.6996,46.6996,46.5587,46.6665,17559.0
2015-06-11 15:30:00,56.31,56.45,56.22,56.33,131842.0,46.683,46.7991,46.6084,46.6996,131842.0
2015-06-12 09:30:00,57.24,59.86,56.63,59.36,155343.0,47.454,49.6261,46.9483,49.2116,155343.0
2015-06-12 10:00:00,59.32,59.53,58.72,58.96,97628.0,49.1784,49.3525,48.681,48.88,97628.0
2015-06-12 10:30:00,58.96,59.29,58.82,59.0,78408.0,48.88,49.1536,48.7639,48.9131,78408.0
2015-06-12 11:00:00,58.9,59.09,58.8,58.92,36436.0,48.8302,48.9878,48.7473,48.8468,36436.0
2015-06-12 11:30:00,58.86,59.01,58.85,58.89,28150.0,48.7971,48.9214,48.7888,48.822,28150.0
2015-06-12 12:00:00,58.89,59.5,58.89,59.33,62109.0,48.822,49.3277,48.822,49.1867,62109.0
2015-06-12 12:30:00,59.33,59.45,59.2,59.34,34080.0,49.1867,49.2862,49.079,49.195,34080.0
2015-06-12 13:00:00,59.34,59.75,59.27,59.73,66569.0,49.195,49.5349,49.137,49.5183,66569.0
2015-06-12 13:30:00,59.72,59.74,59.36,59.45,25804.0,49.5101,49.5266,49.2116,49.2862,25804.0
2015-06-12 14:00:00,59.5,60.21,59.47,60.15,74121.0,49.3277,49.9163,49.3028,49.8665,74121.0
2015-06-12 14:30:00,60.13,60.14,59.84,59.91,58505.0,49.85,49.8582,49.6095,49.6676,58505.0
2015-06-12 15:00:00,59.9,59.99,59.84,59.94,49182.0,49.6593,49.7339,49.6095,49.6924,49182.0
2015-06-12 15:30:00,59.95,59.99,59.6,59.66,112857.0,49.7007,49.7339,49.4106,49.4603,112857.0
2015-06-15 09:30:00,59.42,59.88,58.8,58.99,33679.0,49.2613,49.6427,48.7473,48.9049,33679.0
2015-06-15 10:00:00,58.98,59.17,58.8,58.89,27823.0,48.8966,49.0541,48.7473,48.822,27823.0
2015-06-15 10:30:00,58.88,58.88,58.47,58.63,32928.0,48.8137,48.8137,48.4738,48.6064,32928.0
2015-06-15 11:00:00,58.64,59.12,58.64,58.9,21677.0,48.6147,49.0126,48.6147,48.8302,21677.0
2015-06-15 11:30:00,58.87,59.08,58.83,58.85,18234.0,48.8054,48.9795,48.7722,48.7888,18234.0
2015-06-15 12:00:00,58.9,59.03,58.84,58.84,9200.0,48.8302,48.938,48.7805,48.7805,9200.0
2015-06-15 12:30:00,58.86,58.91,58.73,58.76,18641.0,48.7971,48.8385,48.6893,48.7142,18641.0
2015-06-15 13:00:00,58.79,58.92,58.77,58.83,9100.0,48.739,48.8468,48.7225,48.7722,9100.0
2015-06-15 13:30:00,58.8,58.89,58.67,58.79,12697.0,48.7473,48.822,48.6396,48.739,12697.0
2015-06-15 14:00:00,58.8,58.98,58.79,58.85,7674.0,48.7473,48.8966,48.739,48.7888,7674.0
2015-06-15 14:30:00,58.86,59.09,58.85,58.89,16556.0,48.7971,48.9878,48.7888,48.822,16556.0
2015-06-15 15:00:00,58.9,59.32,58.89,59.32,28552.0,48.8302,49.1784,48.822,49.1784,28552.0
2015-06-15 15:30:00,59.32,59.37,59.17,59.19,68384.0,49.1784,49.2199,49.0541,49.0707,68384.0
2015-06-16 09:30:00,59.59,60.29,59.1,60.27,44974.0,49.4023,49.9826,48.996,49.966,44974.0
2015-06-16 10:00:00,60.24,60.34,59.51,59.82,49506.0,49.9412,50.0241,49.336,49.593,49506.0
2015-06-16 10:30:00,59.85,59.94,59.58,59.75,18665.0,49.6178,49.6924,49.394,49.5349,18665.0
2015-06-16 11:00:00,59.76,59.94,59.71,59.9,18646.0,49.5432,49.6924,49.5018,49.6593,18646.0
2015-06-16 11:30:00,59.91,60.01,59.86,60.0,13676.0,49.6676,49.7505,49.6261,49.7422,13676.0
2015-06-16 12:00:00,60.02,60.02,59.82,60.0,11854.0,49.7588,49.7588,49.593,49.7422,11854.0
2015-06-16 12:30:00,60.01,60.08,59.93,60.04,20974.0,49.7505,49.8085,49.6841,49.7753,20974.0
2015-06-16 13:00:00,60.06,60.14,59.99,60.02,11724.0,49.7919,49.8582,49.7339,49.7588,11724.0
2015-06-16 13:30:00,60.08,60.36,60.04,60.3,33254.0,49.8085,50.0406,49.7753,49.9909,33254.0
2015-06-16 14:00:00,60.3,60.41,60.24,60.25,27582.0,49.9909,50.0821,49.9412,49.9494,27582.0
2015-06-16 14:30:00,60.26,60.31,60.22,60.22,9985.0,49.9577,49.9992,49.9246,49.9246,9985.0
2015-06-16 15:00:00,60.24,60.35,60.14,60.25,27646.0,49.9412,50.0323,49.8582,49.9494,27646.0
2015-06-16 15:30:00,60.26,60.28,59.93,59.96,51990.0,49.9577,49.9743,49.6841,49.709,51990.0
2015-06-17 09:30:00,60.15,60.15,59.7,59.83,10466.0,49.8665,49.8665,49.4935,49.6012,10466.0
2015-06-17 10:00:00,59.72,59.73,59.26,59.41,13766.0,49.5101,49.5183,49.1287,49.2531,13766.0
2015-06-17 10:30:00,59.4,59.4,59.25,59.38,11949.0,49.2448,49.2448,49.1204,49.2282,11949.0
2015-06-17 11:00:00,59.38,59.51,59.24,59.24,19182.0,49.2282,49.336,49.1121,49.1121,19182.0
2015-06-17 11:30:00,59.24,59.31,59.13,59.23,14715.0,49.1121,49.1701,49.0209,49.1038,14715.0
2015-06-17 12:00:00,59.23,59.27,59.04,59.25,7213.0,49.1038,49.137,48.9463,49.1204,7213.0
2015-06-17 12:30:00,59.27,59.3,59.12,59.18,7807.0,49.137,49.1619,49.0126,49.0624,7807.0
2015-06-17 13:00:00,59.21,59.27,59.19,59.27,5080.0,49.0872,49.137,49.0707,49.137,5080.0
2015-06-17 13:30:00,59.28,59.41,59.13,59.41,15792.0,49.1453,49.2531,49.0209,49.2531,15792.0
2015-06-17 14:00:00,59.38,59.63,59.13,59.26,16316.0,49.2282,49.4354,49.0209,49.1287,16316.0
2015-06-17 14:30:00,59.25,59.61,59.24,59.5,13407.0,49.1204,49.4189,49.1121,49.3277,13407.0
2015-06-17 15:00:00,59.51,59.53,59.32,59.41,20058.0,49.336,49.3525,49.1784,49.2531,20058.0
2015-06-17 15:30:00,59.41,59.46,59.19,59.23,53150.0,49.2531,49.2945,49.0707,49.1038,53150.0
2015-06-18 09:30:00,59.39,59.94,59.0,59.54,12784.0,49.2365,49.6924,48.9131,49.3608,12784.0
2015-06-18 10:00:00,59.64,59.93,59.39,59.93,15618.0,49.4437,49.6841,49.2365,49.6841,15618.0
2015-06-18 10:30:00,59.93,59.93,59.63,59.81,11349.0,49.6841,49.6841,49.4354,49.5847,11349.0
2015-06-18 11:00:00,59.82,60.18,59.82,59.96,21234.0,49.593,49.8914,49.593,49.709,21234.0
2015-06-18 11:30:00,59.96,60.05,59.88,60.03,8815.0,49.709,49.7836,49.6427,49.7671,8815.0
2015-06-18 12:00:00,60.02,60.09,60.01,60.01,6676.0,49.7588,49.8168,49.7505,49.7505,6676.0
2015-06-18 12:30:00,60.03,60.04,59.98,59.98,8100.0,49.7671,49.7753,49.7256,49.7256,8100.0
2015-06-18 13:00:00,59.98,60.0,59.86,59.89,6220.0,49.7256,49.7422,49.6261,49.651,6220.0
2015-06-18 13:30:00,59.9,60.1,59.88,60.08,6150.0,49.6593,49.8251,49.6427,49.8085,6150.0
2015-06-18 14:00:00,60.1,60.14,60.06,60.1,7006.0,49.8251,49.8582,49.7919,49.8251,7006.0
2015-06-18 14:30:00,60.12,60.17,59.96,60.07,44036.0,49.8417,49.8831,49.709,49.8002,44036.0
2015-06-18 15:00:00,60.08,60.19,60.0,60.19,12500.0,49.8085,49.8997,49.7422,49.8997,12500.0
2015-06-18 15:30:00,60.19,60.19,59.9,59.93,58635.0,49.8997,49.8997,49.6593,49.6841,58635.0
2015-06-19 09:30:00,60.04,60.04,59.42,59.43,91302.0,49.7753,49.7753,49.2613,49.2696,91302.0
2015-06-19 10:00:00,59.4,59.53,59.19,59.26,16069.0,49.2448,49.3525,49.0707,49.1287,16069.0
2015-06-19 10:30:00,59.24,59.34,59.14,59.33,11018.0,49.1121,49.195,49.0292,49.1867,11018.0
2015-06-19 11:00:00,59.36,59.41,59.22,59.22,10598.0,49.2116,49.2531,49.0955,49.0955,10598.0
2015-06-19 11:30:00,59.23,59.29,59.03,59.04,20415.0,49.1038,49.1536,48.938,48.9463,20415.0
2015-06-19 12:00:00,59.07,59.26,59.02,59.2,14628.0,48.9712,49.1287,48.9297,49.079,14628.0
2015-06-19 12:30:00,59.11,59.23,59.09,59.09,5682.0,49.0043,49.1038,48.9878,48.9878,5682.0
2015-06-19 13:00:00,59.11,59.25,59.07,59.23,6100.0,49.0043,49.1204,48.9712,49.1038,6100.0
2015-06-19 13:30:00,59.2,59.31,59.16,59.19,8035.0,49.079,49.1701,49.0458,49.0707,8035.0
2015-06-19 14:00:00,59.21,59.22,59.15,59.17,8001.0,49.0872,49.0955,49.0375,49.0541,8001.0
2015-06-19 14:30:00,59.16,59.24,59.15,59.22,11512.0,49.0458,49.1121,49.0375,49.0955,11512.0
2015-06-19 15:00:00,59.21,59.27,59.16,59.2,15872.0,49.0872,49.137,49.0458,49.079,15872.0
2015-06-19 15:30:00,59.21,59.45,59.02,59.19,109120.0,49.0872,49.2862,48.9297,49.0707,109120.0
2015-06-22 09:30:00,59.5,59.55,59.0,59.35,22040.0,49.3277,49.3691,48.9131,49.2033,22040.0
2015-06-22 10:00:00,59.37,59.5,59.18,59.24,17240.0,49.2199,49.3277,49.0624,49.1121,17240.0
2015-06-22 10:30:00,59.11,59.32,59.11,59.26,15094.0,49.0043,49.1784,49.0043,49.1287,15094.0
2015-06-22 11:00:00,59.22,59.26,59.08,59.19,21104.0,49.0955,49.1287,48.9795,49.0707,21104.0
2015-06-22 11:30:00,59.22,59.23,59.01,59.08,10120.0,49.0955,49.1038,48.9214,48.9795,10120.0
2015-06-22 12:00:00,59.05,59.09,58.68,58.72,22176.0,48.9546,48.9878,48.6479,48.681,22176.0
2015-06-22 12:30:00,58.72,59.23,58.72,59.16,22362.0,48.681,49.1038,48.681,49.0458,22362.0
2015-06-22 13:00:00,59.15,59.15,58.82,59.04,19540.0,49.0375,49.0375,48.7639,48.9463,19540.0
2015-06-22 13:30:00,59.05,59.06,58.72,58.82,18131.0,48.9546,48.9629,48.681,48.7639,18131.0
2015-06-22 14:00:00,58.84,58.98,58.79,58.96,7704.0,48.7805,48.8966,48.739,48.88,7704.0
2015-06-22 14:30:00,58.96,59.07,58.93,59.07,9900.0,48.88,48.9712,48.8551,48.9712,9900.0
2015-06-22 15:00:00,59.05,59.33,59.03,59.26,33782.0,48.9546,49.1867,48.938,49.1287,33782.0
2015-06-22 15:30:00,59.27,59.38,59.21,59.31,49267.0,49.137,49.2282,49.0872,49.1701,49267.0
2015-06-23 09:30:00,59.76,59.76,59.04,59.08,18978.0,49.5432,49.5432,48.9463,48.9795,18978.0
2015-06-23 10:00:00,59.02,59.4,58.87,58.87,20818.0,48.9297,49.2448,48.8054,48.8054,20818.0
2015-06-23 10:30:00,58.83,58.98,58.74,58.88,20498.0,48.7722,48.8966,48.6976,48.8137,20498.0
2015-06-23 11:00:00,58.84,58.95,58.61,58.61,7549.0,48.7805,48.8717,48.5898,48.5898,7549.0
2015-06-23 11:30:00,58.63,59.03,58.63,58.88,9200.0,48.6064,48.938,48.6064,48.8137,9200.0
2015-06-23 12:00:00,58.87,59.15,58.86,59.15,11200.0,48.8054,49.0375,48.7971,49.0375,11200.0
2015-06-23 12:30:00,59.13,59.2,58.92,59.01,7600.0,49.0209,49.079,48.8468,48.9214,7600.0
2015-06-23 13:00:00,59.03,59.12,58.97,59.12,7300.0,48.938,49.0126,48.8883,49.0126,7300.0
2015-06-23 13:30:00,59.13,59.4,59.13,59.21,15740.0,49.0209,49.2448,49.0209,49.0872,15740.0
2015-06-23 14:00:00,59.21,59.21,59.05,59.07,15058.0,49.0872,49.0872,48.9546,48.9712,15058.0
2015-06-23 14:30:00,59.07,59.21,59.06,59.16,7600.0,48.9712,49.0872,48.9629,49.0458,7600.0
2015-06-23 15:00:00,59.17,59.21,59.1,59.12,6507.0,49.0541,49.0872,48.996,49.0126,6507.0
2015-06-23 15:30:00,59.15,59.39,59.15,59.38,41219.0,49.0375,49.2365,49.0375,49.2282,41219.0
2015-06-24 09:30:00,59.33,59.33,58.62,58.73,10151.0,49.1867,49.1867,48.5981,48.6893,10151.0
2015-06-24 10:00:00,58.69,58.69,58.25,58.53,24119.0,48.6561,48.6561,48.2914,48.5235,24119.0
2015-06-24 10:30:00,58.52,58.52,58.35,58.4,15577.0,48.5152,48.5152,48.3743,48.4157,15577.0
2015-06-24 11:00:00,58.37,58.47,58.31,58.39,7246.0,48.3909,48.4738,48.3411,48.4074,7246.0
2015-06-24 11:30:00,58.41,58.46,58.32,58.32,5843.0,48.424,48.4655,48.3494,48.3494,5843.0
2015-06-24 12:00:00,58.31,58.33,58.18,58.18,8801.0,48.3411,48.3577,48.2333,48.2333,8801.0
2015-06-24 12:30:00,58.17,58.29,58.06,58.22,22288.0,48.225,48.3245,48.1339,48.2665,22288.0
2015-06-24 13:00:00,58.19,58.25,57.95,57.95,18850.0,48.2416,48.2914,48.0427,48.0427,18850.0
2015-06-24 13:30:00,57.96,58.02,57.91,58.01,8912.0,48.0509,48.1007,48.0095,48.0924,8912.0
2015-06-24 14:00:00,58.01,58.02,57.87,57.89,10093.0,48.0924,48.1007,47.9763,47.9929,10093.0
2015-06-24 14:30:00,57.89,57.9,57.75,57.84,12974.0,47.9929,48.0012,47.8769,47.9515,12974.0
2015-06-24 15:00:00,57.82,57.97,57.74,57.84,16340.0,47.9349,48.0592,47.8686,47.9515,16340.0
2015-06-24 15:30:00,57.86,58.03,57.79,58.01,47303.0,47.968,48.109,47.91,48.0924,47303.0
2015-06-25 09:30:00,57.97,58.06,57.56,57.86,12446.0,48.0592,48.1339,47.7193,47.968,12446.0
2015-06-25 10:00:00,57.99,57.99,57.77,57.9,14371.0,48.0758,48.0758,47.8934,48.0012,14371.0
2015-06-25 10:30:00,57.87,57.99,57.78,57.99,9406.0,47.9763,48.0758,47.9017,48.0758,9406.0
2015-06-25 11:00:00,58.02,58.21,57.88,57.9,13000.0,48.1007,48.2582,47.9846,48.0012,13000.0
2015-06-25 11:30:00,57.92,58.05,57.82,57.96,19668.0,48.0178,48.1256,47.9349,48.0509,19668.0
2015-06-25 12:00:00,57.96,58.0,57.81,57.91,8350.0,48.0509,48.0841,47.9266,48.0095,8350.0
2015-06-25 12:30:00,57.93,58.02,57.85,57.88,3300.0,48.0261,48.1007,47.9598,47.9846,3300.0
2015-06-25 13:00:00,57.9,58.01,57.79,57.86,6100.0,48.0012,48.0924,47.91,47.968,6100.0
2015-06-25 13:30:00,57.84,57.89,57.79,57.8,4600.0,47.9515,47.9929,47.91,47.9183,4600.0
2015-06-25 14:00:00,57.79,57.8,57.45,57.47,12300.0,47.91,47.9183,47.6281,47.6447,12300.0
2015-06-25 14:30:00,57.5,57.87,57.48,57.84,8056.0,47.6696,47.9763,47.653,47.9515,8056.0
2015-06-25 15:00:00,57.82,58.08,57.75,57.86,24982.0,47.9349,48.1504,47.8769,47.968,24982.0
2015-06-25 15:30:00,57.85,58.05,57.75,58.02,44243.0,47.9598,48.1256,47.8769,48.1007,44243.0
2015-06-26 09:30:00,58.15,58.41,57.86,58.02,23091.0,48.2085,48.424,47.968,48.1007,23091.0
2015-06-26 10:00:00,58.01,58.01,57.62,57.76,21041.0,48.0924,48.0924,47.7691,47.8851,21041.0
2015-06-26 10:30:00,57.75,57.86,57.51,57.55,20436.0,47.8769,47.968,47.6779,47.711,20436.0
2015-06-26 11:00:00,57.57,57.83,57.52,57.52,63072.0,47.7276,47.9432,47.6862,47.6862,63072.0
2015-06-26 11:30:00,57.51,57.7,57.5,57.56,9347.0,47.6779,47.8354,47.6696,47.7193,9347.0
2015-06-26 12:00:00,57.52,57.55,57.38,57.42,12641.0,47.6862,47.711,47.5701,47.6033,12641.0
2015-06-26 12:30:00,57.43,57.46,56.81,56.81,10020.0,47.6116,47.6364,47.0976,47.0976,10020.0
2015-06-26 13:00:00,56.81,57.24,56.75,57.23,10025.0,47.0976,47.454,47.0478,47.4458,10025.0
2015-06-26 13:30:00,57.22,57.66,57.21,57.57,17898.0,47.4375,47.8022,47.4292,47.7276,17898.0
2015-06-26 14:00:00,57.57,57.65,57.49,57.65,15983.0,47.7276,47.7939,47.6613,47.7939,15983.0
2015-06-26 14:30:00,57.64,57.7,57.62,57.64,21484.0,47.7857,47.8354,47.7691,47.7857,21484.0
2015-06-26 15:00:00,57.64,57.91,57.59,57.62,18038.0,47.7857,48.0095,47.7442,47.7691,18038.0
2015-06-26 15:30:00,57.64,57.68,57.48,57.58,60625.0,47.7857,47.8188,47.653,47.7359,60625.0
2015-06-29 09:30:00,57.78,58.23,57.1,57.76,26770.0,47.9017,48.2748,47.338,47.8851,26770.0
2015-06-29 10:00:00,57.85,58.4,57.83,58.12,16532.0,47.9598,48.4157,47.9432,48.1836,16532.0
2015-06-29 10:30:00,58.11,58.31,58.02,58.1,21100.0,48.1753,48.3411,48.1007,48.167,21100.0
2015-06-29 11:00:00,58.05,58.06,57.72,57.84,47907.0,48.1256,48.1339,47.852,47.9515,47907.0
2015-06-29 11:30:00,57.83,57.95,57.7,57.81,49579.0,47.9432,48.0427,47.8354,47.9266,49579.0
2015-06-29 12:00:00,57.77,57.98,57.77,57.85,15300.0,47.8934,48.0675,47.8934,47.9598,15300.0
2015-06-29 12:30:00,57.88,57.88,57.77,57.88,12163.0,47.9846,47.9846,47.8934,47.9846,12163.0
2015-06-29 13:00:00,57.86,57.87,57.71,57.71,9462.0,47.968,47.9763,47.8437,47.8437,9462.0
2015-06-29 13:30:00,57.68,57.8,57.6,57.64,6286.0,47.8188,47.9183,47.7525,47.7857,6286.0
2015-06-29 14:00:00,57.66,57.69,57.22,57.25,10094.0,47.8022,47.8271,47.4375,47.4623,10094.0
2015-06-29 14:30:00,57.2,57.37,57.16,57.16,8176.0,47.4209,47.5618,47.3877,47.3877,8176.0
2015-06-29 15:00:00,57.17,57.21,57.04,57.1,9433.0,47.396,47.4292,47.2882,47.338,9433.0
2015-06-29 15:30:00,57.09,57.14,56.84,56.84,58769.0,47.3297,47.3711,47.1224,47.1224,58769.0
2015-06-30 09:30:00,57.05,57.62,57.05,57.42,19776.0,47.2965,47.7691,47.2965,47.6033,19776.0
2015-06-30 10:00:00,57.5,57.65,57.39,57.65,13408.0,47.6696,47.7939,47.5784,47.7939,13408.0
2015-06-30 10:30:00,57.6,57.61,57.07,57.15,12320.0,47.7525,47.7608,47.3131,47.3794,12320.0
2015-06-30 11:00:00,57.11,57.22,57.05,57.06,5828.0,47.3463,47.4375,47.2965,47.3048,5828.0
2015-06-30 11:30:00,57.03,57.08,56.86,56.98,11200.0,47.2799,47.3214,47.139,47.2385,11200.0
2015-06-30 12:00:00,56.99,57.07,56.72,56.72,21734.0,47.2468,47.3131,47.0229,47.0229,21734.0
2015-06-30 12:30:00,56.73,57.11,56.73,56.96,8590.0,47.0312,47.3463,47.0312,47.2219,8590.0
2015-06-30 13:00:00,56.96,57.06,56.86,56.95,8188.0,47.2219,47.3048,47.139,47.2136,8188.0
2015-06-30 13:30:00,56.95,57.12,56.9,57.05,12260.0,47.2136,47.3546,47.1722,47.2965,12260.0
2015-06-30 14:00:00,57.08,57.34,57.03,57.24,17296.0,47.3214,47.5369,47.2799,47.454,17296.0
2015-06-30 14:30:00,57.24,57.32,57.2,57.22,17911.0,47.454,47.5204,47.4209,47.4375,17911.0
2015-06-30 15:00:00,57.24,57.27,57.0,57.0,14721.0,47.454,47.4789,47.2551,47.2551,14721.0
2015-06-30 15:30:00,57.03,57.11,56.8,56.87,59772.0,47.2799,47.3463,47.0893,47.1473,59772.0
2015-07-01 09:30:00,57.18,57.35,56.86,57.08,11857.0,47.4043,47.5452,47.139,47.3214,11857.0
2015-07-01 10:00:00,57.1,57.18,56.76,57.11,12043.0,47.338,47.4043,47.0561,47.3463,12043.0
2015-07-01 10:30:00,57.1,57.19,56.92,57.18,16977.0,47.338,47.4126,47.1888,47.4043,16977.0
2015-07-01 11:00:00,57.15,57.23,56.84,56.89,18962.0,47.3794,47.4458,47.1224,47.1639,18962.0
2015-07-01 11:30:00,56.92,57.05,56.89,56.91,10401.0,47.1888,47.2965,47.1639,47.1805,10401.0
2015-07-01 12:00:00,56.85,56.91,56.71,56.78,10007.0,47.1307,47.1805,47.0147,47.0727,10007.0
2015-07-01 12:30:00,56.78,56.78,56.59,56.69,8402.0,47.0727,47.0727,46.9152,46.9981,8402.0
2015-07-01 13:00:00,56.65,56.87,56.64,56.75,7568.0,46.9649,47.1473,46.9566,47.0478,7568.0
2015-07-01 13:30:00,56.82,56.91,56.77,56.78,7410.0,47.1058,47.1805,47.0644,47.0727,7410.0
2015-07-01 14:00:00,56.78,56.86,56.73,56.8,9564.0,47.0727,47.139,47.0312,47.0893,9564.0
2015-07-01 14:30:00,56.77,56.82,56.69,56.81,10067.0,47.0644,47.1058,46.9981,47.0976,10067.0
2015-07-01 15:00:00,56.81,56.86,56.72,56.76,21959.0,47.0976,47.139,47.0229,47.0561,21959.0
2015-07-01 15:30:00,56.8,57.1,56.76,56.96,58341.0,47.0893,47.338,47.0561,47.2219,58341.0
2015-07-02 09:30:00,57.08,57.26,56.98,57.16,9084.0,47.3214,47.4706,47.2385,47.3877,9084.0
2015-07-02 10:00:00,57.22,57.27,57.11,57.27,6486.0,47.4375,47.4789,47.3463,47.4789,6486.0
2015-07-02 10:30:00,57.28,57.28,57.09,57.2,6436.0,47.4872,47.4872,47.3297,47.4209,6436.0
2015-07-02 11:00:00,57.19,57.19,56.9,56.98,6700.0,47.4126,47.4126,47.1722,47.2385,6700.0
2015-07-02 11:30:00,56.95,56.98,56.85,56.94,5230.0,47.2136,47.2385,47.1307,47.2053,5230.0
2015-07-02 12:00:00,56.99,57.02,56.77,56.85,7500.0,47.2468,47.2717,47.0644,47.1307,7500.0
2015-07-02 12:30:00,56.86,56.92,56.74,56.82,7282.0,47.139,47.1888,47.0395,47.1058,7282.0
2015-07-02 13:00:00,56.82,56.91,56.75,56.86,6117.0,47.1058,47.1805,47.0478,47.139,6117.0
2015-07-02 13:30:00,56.87,56.87,56.62,56.66,5726.0,47.1473,47.1473,46.94,46.9732,5726.0
2015-07-02 14:00:00,56.67,56.7,56.52,56.52,15200.0,46.9815,47.0064,46.8571,46.8571,15200.0
2015-07-02 14:30:00,56.56,56.56,56.11,56.11,25562.0,46.8903,46.8903,46.5172,46.5172,25562.0
2015-07-02 15:00:00,56.14,56.25,55.96,56.08,49768.0,46.5421,46.6333,46.3929,46.4924,49768.0
2015-07-02 15:30:00,56.08,56.25,55.3,55.3,227892.0,46.4924,46.6333,45.8457,45.8457,227892.0
2015-07-06 09:30:00,55.19,55.93,55.19,55.9,23095.0,45.9171,46.5327,45.9171,46.5078,23095.0
2015-07-06 10:00:00,55.93,56.29,55.9,56.25,27218.0,46.5327,46.8322,46.5078,46.799,27218.0
2015-07-06 10:30:00,56.24,56.47,56.22,56.25,25933.0,46.7906,46.982,46.774,46.799,25933.0
2015-07-06 11:00:00,56.25,56.31,56.21,56.29,29840.0,46.799,46.8489,46.7657,46.8322,29840.0
2015-07-06 11:30:00,56.3,56.39,56.24,56.35,14438.0,46.8406,46.9154,46.7906,46.8822,14438.0
2015-07-06 12:00:00,56.33,56.43,56.32,56.38,8137.0,46.8655,46.9487,46.8572,46.9071,8137.0
2015-07-06 12:30:00,56.37,56.47,56.27,56.46,19916.0,46.8988,46.982,46.8156,46.9737,19916.0
2015-07-06 13:00:00,56.45,56.45,56.28,56.35,21016.0,46.9654,46.9654,46.8239,46.8822,21016.0
2015-07-06 13:30:00,56.33,56.48,56.25,56.48,18823.0,46.8655,46.9903,46.799,46.9903,18823.0
2015-07-06 14:00:00,56.49,56.9,56.4,56.75,51503.0,46.9986,47.3397,46.9238,47.2149,51503.0
2015-07-06 14:30:00,56.77,56.82,56.52,56.59,30600.0,47.2316,47.2732,47.0236,47.0818,30600.0
2015-07-06 15:00:00,56.57,56.65,56.47,56.52,28590.0,47.0652,47.1317,46.982,47.0236,28590.0
2015-07-06 15:30:00,56.52,56.52,56.23,56.3,83678.0,47.0236,47.0236,46.7823,46.8406,83678.0
2015-07-07 09:30:00,56.2,56.79,55.61,55.64,17004.0,46.7574,47.2482,46.2665,46.2914,17004.0
2015-07-07 10:00:00,55.8,55.87,55.55,55.63,12886.0,46.4246,46.4828,46.2166,46.2831,12886.0
2015-07-07 10:30:00,55.58,55.58,55.21,55.28,20285.0,46.2415,46.2415,45.9337,45.9919,20285.0
2015-07-07 11:00:00,55.25,55.33,55.17,55.23,18444.0,45.967,46.0335,45.9004,45.9503,18444.0
2015-07-07 11:30:00,55.24,55.62,55.16,55.58,15446.0,45.9587,46.2748,45.8921,46.2415,15446.0
2015-07-07 12:00:00,55.59,55.69,55.51,55.67,11577.0,46.2498,46.333,46.1833,46.3164,11577.0
2015-07-07 12:30:00,55.67,56.05,55.65,56.0,18577.0,46.3164,46.6326,46.2998,46.591,18577.0
2015-07-07 13:00:00,56.05,56.14,55.88,56.02,18274.0,46.6326,46.7074,46.4911,46.6076,18274.0
2015-07-07 13:30:00,56.04,56.12,55.94,56.03,23150.0,46.6242,46.6908,46.541,46.6159,23150.0
2015-07-07 14:00:00,56.04,56.06,55.62,55.83,11863.0,46.6242,46.6409,46.2748,46.4495,11863.0
2015-07-07 14:30:00,55.83,56.3,55.72,56.3,12657.0,46.4495,46.8406,46.358,46.8406,12657.0
2015-07-07 15:00:00,56.25,56.28,56.18,56.23,9498.0,46.799,46.8239,46.7407,46.7823,9498.0
2015-07-07 15:30:00,56.2,56.24,55.98,56.04,39956.0,46.7574,46.7906,46.5743,46.6242,39956.0
2015-07-08 09:30:00,55.74,55.93,55.1,55.65,10560.0,46.3746,46.5327,45.8422,46.2998,10560.0
2015-07-08 10:00:00,55.56,55.57,55.31,55.37,9863.0,46.2249,46.2332,46.0169,46.0668,9863.0
2015-07-08 10:30:00,55.42,55.72,55.09,55.65,7580.0,46.1084,46.358,45.8339,46.2998,7580.0
2015-07-08 11:00:00,55.57,55.63,55.34,55.39,7845.0,46.2332,46.2831,46.0419,46.0835,7845.0
2015-07-08 11:30:00,55.41,55.45,55.22,55.32,4771.0,46.1001,46.1334,45.942,46.0252,4771.0
2015-07-08 12:00:00,55.34,55.48,55.24,55.42,6700.0,46.0419,46.1583,45.9587,46.1084,6700.0
2015-07-08 12:30:00,55.39,55.52,55.27,55.52,2700.0,46.0835,46.1916,45.9836,46.1916,2700.0
2015-07-08 13:00:00,55.48,55.51,55.32,55.5,2600.0,46.1583,46.1833,46.0252,46.175,2600.0
2015-07-08 13:30:00,55.49,55.56,55.43,55.54,5500.0,46.1666,46.2249,46.1167,46.2082,5500.0
2015-07-08 14:00:00,55.54,55.56,55.3,55.34,5025.0,46.2082,46.2249,46.0086,46.0419,5025.0
2015-07-08 14:30:00,55.34,55.34,55.09,55.11,10678.0,46.0419,46.0419,45.8339,45.8505,10678.0
2015-07-08 15:00:00,55.19,55.26,55.12,55.15,36937.0,45.9171,45.9753,45.8588,45.8838,36937.0
2015-07-08 15:30:00,55.16,55.42,55.15,55.36,64751.0,45.8921,46.1084,45.8838,46.0585,64751.0
2015-07-09 09:30:00,55.81,56.15,55.43,55.53,11786.0,46.4329,46.7158,46.1167,46.1999,11786.0
2015-07-09 10:00:00,55.48,55.6,55.41,55.41,8799.0,46.1583,46.2582,46.1001,46.1001,8799.0
2015-07-09 10:30:00,55.33,55.44,55.3,55.37,4200.0,46.0335,46.1251,46.0086,46.0668,4200.0
2015-07-09 11:00:00,55.38,55.46,55.27,55.32,5096.0,46.0751,46.1417,45.9836,46.0252,5096.0
2015-07-09 11:30:00,55.31,55.46,55.19,55.41,12099.0,46.0169,46.1417,45.9171,46.1001,12099.0
2015-07-09 12:00:00,55.4,55.41,55.32,55.35,5803.0,46.0918,46.1001,46.0252,46.0502,5803.0
2015-07-09 12:30:00,55.36,55.36,55.21,55.34,4400.0,46.0585,46.0585,45.9337,46.0419,4400.0
2015-07-09 13:00:00,55.37,55.39,55.06,55.14,4345.0,46.0668,46.0835,45.8089,45.8755,4345.0
2015-07-09 13:30:00,55.1,55.2,55.04,55.1,5352.0,45.8422,45.9254,45.7923,45.8422,5352.0
2015-07-09 14:00:00,55.11,55.15,54.98,54.98,5527.0,45.8505,45.8838,45.7423,45.7423,5527.0
2015-07-09 14:30:00,54.98,55.05,54.73,55.04,14889.0,45.7423,45.8006,45.5343,45.7923,14889.0
2015-07-09 15:00:00,55.05,55.08,54.94,54.95,22105.0,45.8006,45.8255,45.7091,45.7174,22105.0
2015-07-09 15:30:00,54.97,54.98,54.74,54.83,74895.0,45.734,45.7423,45.5427,45.6175,74895.0
2015-07-10 09:30:00,55.31,55.74,55.15,55.42,15933.0,46.0169,46.3746,45.8838,46.1084,15933.0
2015-07-10 10:00:00,55.46,55.5,55.16,55.19,6842.0,46.1417,46.175,45.8921,45.9171,6842.0
2015-07-10 10:30:00,55.23,55.3,55.0,55.23,9520.0,45.9503,46.0086,45.759,45.9503,9520.0
2015-07-10 11:00:00,55.27,55.34,55.19,55.25,8074.0,45.9836,46.0419,45.9171,45.967,8074.0
2015-07-10 11:30:00,55.27,55.32,55.08,55.25,6200.0,45.9836,46.0252,45.8255,45.967,6200.0
2015-07-10 12:00:00,55.25,55.28,55.11,55.26,5822.0,45.967,45.9919,45.8505,45.9753,5822.0
2015-07-10 12:30:00,55.23,55.26,55.14,55.26,7213.0,45.9503,45.9753,45.8755,45.9753,7213.0
2015-07-10 13:00:00,55.25,55.27,55.17,55.21,6350.0,45.967,45.9836,45.9004,45.9337,6350.0
2015-07-10 13:30:00,55.17,55.21,55.11,55.16,7183.0,45.9004,45.9337,45.8505,45.8921,7183.0
2015-07-10 14:00:00,55.16,55.25,55.15,55.17,5900.0,45.8921,45.967,45.8838,45.9004,5900.0
2015-07-10 14:30:00,55.15,55.26,55.11,55.24,10453.0,45.8838,45.9753,45.8505,45.9587,10453.0
2015-07-10 15:00:00,55.25,55.4,55.21,55.38,8629.0,45.967,46.0918,45.9337,46.0751,8629.0
2015-07-10 15:30:00,55.34,55.55,55.22,55.5,38819.0,46.0419,46.2166,45.942,46.175,38819.0
2015-07-13 09:30:00,55.66,55.9,55.48,55.55,22151.0,46.3081,46.5078,46.1583,46.2166,22151.0
2015-07-13 10:00:00,55.61,55.94,55.59,55.9,26575.0,46.2665,46.541,46.2498,46.5078,26575.0
2015-07-13 10:30:00,55.86,56.04,55.75,56.03,10883.0,46.4745,46.6242,46.383,46.6159,10883.0
2015-07-13 11:00:00,56.0,56.04,55.72,55.76,7363.0,46.591,46.6242,46.358,46.3913,7363.0
2015-07-13 11:30:00,55.82,55.95,55.79,55.83,6875.0,46.4412,46.5494,46.4162,46.4495,6875.0
2015-07-13 12:00:00,55.84,55.99,55.8,55.91,7715.0,46.4578,46.5826,46.4246,46.5161,7715.0
2015-07-13 12:30:00,55.94,55.96,55.61,55.71,4900.0,46.541,46.5577,46.2665,46.3497,4900.0
2015-07-13 13:00:00,55.72,55.89,55.72,55.81,3900.0,46.358,46.4994,46.358,46.4329,3900.0
2015-07-13 13:30:00,55.79,55.8,55.62,55.62,4500.0,46.4162,46.4246,46.2748,46.2748,4500.0
2015-07-13 14:00:00,55.67,55.84,55.67,55.82,5450.0,46.3164,46.4578,46.3164,46.4412,5450.0
2015-07-13 14:30:00,55.78,55.87,55.7,55.87,7309.0,46.4079,46.4828,46.3414,46.4828,7309.0
2015-07-13 15:00:00,55.86,55.94,55.75,55.87,10200.0,46.4745,46.541,46.383,46.4828,10200.0
2015-07-13 15:30:00,55.89,56.05,55.83,55.99,36436.0,46.4994,46.6326,46.4495,46.5826,36436.0
2015-07-14 09:30:00,56.05,56.52,56.05,56.51,10968.0,46.6326,47.0236,46.6326,47.0153,10968.0
2015-07-14 10:00:00,56.46,56.59,56.31,56.36,13300.0,46.9737,47.0818,46.8489,46.8905,13300.0
2015-07-14 10:30:00,56.37,56.57,56.37,56.54,13255.0,46.8988,47.0652,46.8988,47.0402,13255.0
2015-07-14 11:00:00,56.59,56.65,56.36,56.41,15149.0,47.0818,47.1317,46.8905,46.9321,15149.0
2015-07-14 11:30:00,56.43,56.51,56.29,56.29,8038.0,46.9487,47.0153,46.8322,46.8322,8038.0
2015-07-14 12:00:00,56.29,56.36,56.25,56.33,4945.0,46.8322,46.8905,46.799,46.8655,4945.0
2015-07-14 12:30:00,56.34,56.38,56.31,56.33,4597.0,46.8738,46.9071,46.8489,46.8655,4597.0
2015-07-14 13:00:00,56.34,56.52,56.33,56.52,8263.0,46.8738,47.0236,46.8655,47.0236,8263.0
2015-07-14 13:30:00,56.57,56.74,56.53,56.74,13512.0,47.0652,47.2066,47.0319,47.2066,13512.0
2015-07-14 14:00:00,56.69,56.8,56.69,56.76,5286.0,47.165,47.2565,47.165,47.2233,5286.0
2015-07-14 14:30:00,56.76,56.91,56.76,56.91,7800.0,47.2233,47.3481,47.2233,47.3481,7800.0
2015-07-14 15:00:00,56.91,57.04,56.9,57.02,24463.0,47.3481,47.4562,47.3397,47.4396,24463.0
2015-07-14 15:30:00,57.04,57.08,56.89,56.97,62561.0,47.4562,47.4895,47.3314,47.398,62561.0
2015-07-15 09:30:00,56.92,56.92,56.4,56.75,9570.0,47.3564,47.3564,46.9238,47.2149,9570.0
2015-07-15 10:00:00,56.63,56.88,56.56,56.67,9550.0,47.1151,47.3231,47.0569,47.1484,9550.0
2015-07-15 10:30:00,56.76,56.76,56.65,56.7,3000.0,47.2233,47.2233,47.1317,47.1733,3000.0
2015-07-15 11:00:00,56.65,56.67,56.43,56.5,2968.0,47.1317,47.1484,46.9487,47.007,2968.0
2015-07-15 11:30:00,56.44,56.55,56.29,56.55,12930.0,46.957,47.0486,46.8322,47.0486,12930.0
2015-07-15 12:00:00,56.57,56.93,56.54,56.93,11130.0,47.0652,47.3647,47.0402,47.3647,11130.0
2015-07-15 12:30:00,56.84,56.89,56.72,56.89,5331.0,47.2898,47.3314,47.19,47.3314,5331.0
2015-07-15 13:00:00,56.88,56.94,56.79,56.94,17000.0,47.3231,47.373,47.2482,47.373,17000.0
2015-07-15 13:30:00,56.86,56.97,56.86,56.95,8465.0,47.3065,47.398,47.3065,47.3813,8465.0
2015-07-15 14:00:00,56.93,56.97,56.79,56.96,7400.0,47.3647,47.398,47.2482,47.3897,7400.0
2015-07-15 14:30:00,56.93,56.94,56.79,56.92,16775.0,47.3647,47.373,47.2482,47.3564,16775.0
2015-07-15 15:00:00,56.92,56.97,56.83,56.85,11502.0,47.3564,47.398,47.2815,47.2981,11502.0
2015-07-15 15:30:00,56.85,57.04,56.67,56.84,45238.0,47.2981,47.4562,47.1484,47.2898,45238.0
2015-07-16 09:30:00,57.28,57.29,56.94,57.12,9023.0,47.6559,47.6642,47.373,47.5228,9023.0
2015-07-16 10:00:00,57.08,57.36,56.86,57.27,22481.0,47.4895,47.7225,47.3065,47.6476,22481.0
2015-07-16 10:30:00,57.22,57.3,57.07,57.2,4500.0,47.606,47.6725,47.4812,47.5893,4500.0
2015-07-16 11:00:00,57.2,57.21,57.07,57.2,12002.0,47.5893,47.5977,47.4812,47.5893,12002.0
2015-07-16 11:30:00,57.2,57.35,57.15,57.32,9594.0,47.5893,47.7141,47.5477,47.6892,9594.0
2015-07-16 12:00:00,57.33,57.33,57.09,57.15,8248.0,47.6975,47.6975,47.4978,47.5477,8248.0
2015-07-16 12:30:00,57.18,57.23,57.13,57.15,5288.0,47.5727,47.6143,47.5311,47.5477,5288.0
2015-07-16 13:00:00,57.15,57.37,57.09,57.37,11947.0,47.5477,47.7308,47.4978,47.7308,11947.0
2015-07-16 13:30:00,57.41,57.41,57.2,57.35,25858.0,47.7641,47.7641,47.5893,47.7141,25858.0
2015-07-16 14:00:00,57.32,57.44,57.18,57.18,11891.0,47.6892,47.789,47.5727,47.5727,11891.0
2015-07-16 14:30:00,57.17,57.38,57.11,57.34,22613.0,47.5644,47.7391,47.5145,47.7058,22613.0
2015-07-16 15:00:00,57.32,57.45,57.24,57.45,13413.0,47.6892,47.7973,47.6226,47.7973,13413.0
2015-07-16 15:30:00,57.44,57.59,57.35,57.59,64065.0,47.789,47.9138,47.7141,47.9138,64065.0
2015-07-17 09:30:00,57.77,57.77,57.27,57.57,17871.0,48.0636,48.0636,47.6476,47.8972,17871.0
2015-07-17 10:00:00,57.55,57.6,57.43,57.48,7900.0,47.8805,47.9221,47.7807,47.8223,7900.0
2015-07-17 10:30:00,57.48,57.6,57.46,57.52,13860.0,47.8223,47.9221,47.8057,47.8556,13860.0
2015-07-17 11:00:00,57.49,57.54,57.4,57.41,15066.0,47.8306,47.8722,47.7557,47.7641,15066.0
2015-07-17 11:30:00,57.39,57.56,57.21,57.21,26038.0,47.7474,47.8889,47.5977,47.5977,26038.0
2015-07-17 12:00:00,57.18,57.19,56.86,56.93,12239.0,47.5727,47.581,47.3065,47.3647,12239.0
2015-07-17 12:30:00,56.9,56.92,56.8,56.82,14523.0,47.3397,47.3564,47.2565,47.2732,14523.0
2015-07-17 13:00:00,56.82,56.93,56.77,56.9,13495.0,47.2732,47.3647,47.2316,47.3397,13495.0
2015-07-17 13:30:00,56.89,56.89,56.8,56.82,16490.0,47.3314,47.3314,47.2565,47.2732,16490.0
2015-07-17 14:00:00,56.82,57.17,56.81,57.09,9799.0,47.2732,47.5644,47.2649,47.4978,9799.0
2015-07-17 14:30:00,57.08,57.12,57.04,57.06,6369.0,47.4895,47.5228,47.4562,47.4729,6369.0
2015-07-17 15:00:00,57.06,57.16,56.94,57.12,12333.0,47.4729,47.5561,47.373,47.5228,12333.0
2015-07-17 15:30:00,57.14,57.25,57.14,57.19,29410.0,47.5394,47.6309,47.5394,47.581,29410.0
2015-07-20 09:30:00,57.21,57.28,56.93,57.24,12712.0,47.5977,47.6559,47.3647,47.6226,12712.0
2015-07-20 10:00:00,57.16,57.19,56.88,56.89,7343.0,47.5561,47.581,47.3231,47.3314,7343.0
2015-07-20 10:30:00,56.87,56.92,56.65,56.81,14877.0,47.3148,47.3564,47.1317,47.2649,14877.0
2015-07-20 11:00:00,56.81,56.94,56.74,56.81,22887.0,47.2649,47.373,47.2066,47.2649,22887.0
2015-07-20 11:30:00,56.87,56.9,56.74,56.9,5200.0,47.3148,47.3397,47.2066,47.3397,5200.0
2015-07-20 12:00:00,56.88,57.03,56.85,57.01,8600.0,47.3231,47.4479,47.2981,47.4313,8600.0
2015-07-20 12:30:00,56.98,57.0,56.83,56.89,5990.0,47.4063,47.4229,47.2815,47.3314,5990.0
2015-07-20 13:00:00,56.94,56.94,56.59,56.63,10181.0,47.373,47.373,47.0818,47.1151,10181.0
2015-07-20 13:30:00,56.66,56.73,56.54,56.57,7146.0,47.1401,47.1983,47.0402,47.0652,7146.0
2015-07-20 14:00:00,56.58,56.73,56.51,56.7,6009.0,47.0735,47.1983,47.0153,47.1733,6009.0
2015-07-20 14:30:00,56.71,56.73,56.63,56.69,6744.0,47.1817,47.1983,47.1151,47.165,6744.0
2015-07-20 15:00:00,56.67,56.74,56.58,56.65,11335.0,47.1484,47.2066,47.0735,47.1317,11335.0
2015-07-20 15:30:00,56.64,56.78,56.58,56.7,33959.0,47.1234,47.2399,47.0735,47.1733,33959.0
2015-07-21 09:30:00,56.58,57.21,56.33,57.04,6540.0,47.0735,47.5977,46.8655,47.4562,6540.0
2015-07-21 10:00:00,57.12,57.29,56.75,56.94,4330.0,47.5228,47.6642,47.2149,47.373,4330.0
2015-07-21 10:30:00,56.88,56.93,56.41,56.42,7022.0,47.3231,47.3647,46.9321,46.9404,7022.0
2015-07-21 11:00:00,56.42,56.7,56.33,56.7,13229.0,46.9404,47.1733,46.8655,47.1733,13229.0
2015-07-21 11:30:00,56.73,56.95,56.61,56.88,12256.0,47.1983,47.3813,47.0985,47.3231,12256.0
2015-07-21 12:00:00,56.91,56.98,56.82,56.91,6872.0,47.3481,47.4063,47.2732,47.3481,6872.0
2015-07-21 12:30:00,56.94,57.01,56.73,56.8,3208.0,47.373,47.4313,47.1983,47.2565,3208.0
2015-07-21 13:00:00,56.79,56.81,56.71,56.78,4155.0,47.2482,47.2649,47.1817,47.2399,4155.0
2015-07-21 13:30:00,56.78,56.91,56.66,56.91,11554.0,47.2399,47.3481,47.1401,47.3481,11554.0
2015-07-21 14:00:00,56.88,56.91,56.73,56.81,15873.0,47.3231,47.3481,47.1983,47.2649,15873.0
2015-07-21 14:30:00,56.8,56.88,56.74,56.86,4012.0,47.2565,47.3231,47.2066,47.3065,4012.0
2015-07-21 15:00:00,56.8,56.84,56.67,56.8,19450.0,47.2565,47.2898,47.1484,47.2565,19450.0
2015-07-21 15:30:00,56.79,57.02,56.78,56.96,35618.0,47.2482,47.4396,47.2399,47.3897,35618.0
2015-07-22 09:30:00,56.57,56.81,56.07,56.8,19281.0,47.0652,47.2649,46.6492,47.2565,19281.0
2015-07-22 10:00:00,56.73,56.95,56.6,56.67,17413.0,47.1983,47.3813,47.0901,47.1484,17413.0
2015-07-22 10:30:00,56.72,56.72,55.95,56.68,43518.0,47.19,47.19,46.5494,47.1567,43518.0
2015-07-22 11:00:00,56.72,56.72,56.42,56.54,19120.0,47.19,47.19,46.9404,47.0402,19120.0
2015-07-22 11:30:00,56.57,56.68,56.53,56.63,13236.0,47.0652,47.1567,47.0319,47.1151,13236.0
2015-07-22 12:00:00,56.63,57.0,56.62,56.98,19421.0,47.1151,47.4229,47.1068,47.4063,19421.0
2015-07-22 12:30:00,56.98,57.05,56.93,56.99,10242.0,47.4063,47.4645,47.3647,47.4146,10242.0
2015-07-22 13:00:00,57.01,57.01,56.85,56.94,7699.0,47.4313,47.4313,47.2981,47.373,7699.0
2015-07-22 13:30:00,56.96,57.14,56.95,57.05,5422.0,47.3897,47.5394,47.3813,47.4645,5422.0
2015-07-22 14:00:00,57.03,57.23,57.03,57.17,15947.0,47.4479,47.6143,47.4479,47.5644,15947.0
2015-07-22 14:30:00,57.18,57.23,57.03,57.23,15021.0,47.5727,47.6143,47.4479,47.6143,15021.0
2015-07-22 15:00:00,57.2,57.31,57.11,57.22,21122.0,47.5893,47.6809,47.5145,47.606,21122.0
2015-07-22 15:30:00,57.21,57.31,57.01,57.29,54521.0,47.5977,47.6809,47.4313,47.6642,54521.0
2015-07-23 09:30:00,57.27,57.49,57.05,57.1,11691.0,47.6476,47.8306,47.4645,47.5061,11691.0
2015-07-23 10:00:00,57.1,57.26,57.07,57.26,16623.0,47.5061,47.6393,47.4812,47.6393,16623.0
2015-07-23 10:30:00,57.25,57.53,57.23,57.53,5311.0,47.6309,47.8639,47.6143,47.8639,5311.0
2015-07-23 11:00:00,57.53,57.69,57.44,57.47,20959.0,47.8639,47.997,47.789,47.814,20959.0
2015-07-23 11:30:00,57.48,57.5,57.26,57.29,12623.0,47.8223,47.8389,47.6393,47.6642,12623.0
2015-07-23 12:00:00,57.29,57.53,57.1,57.46,22466.0,47.6642,47.8639,47.5061,47.8057,22466.0
2015-07-23 12:30:00,57.46,57.63,57.45,57.56,12324.0,47.8057,47.9471,47.7973,47.8889,12324.0
2015-07-23 13:00:00,57.51,57.57,57.43,57.44,5313.0,47.8473,47.8972,47.7807,47.789,5313.0
2015-07-23 13:30:00,57.43,57.61,57.34,57.61,17992.0,47.7807,47.9305,47.7058,47.9305,17992.0
2015-07-23 14:00:00,57.6,57.67,57.51,57.57,19666.0,47.9221,47.9804,47.8473,47.8972,19666.0
2015-07-23 14:30:00,57.57,57.64,57.26,57.26,35355.0,47.8972,47.9554,47.6393,47.6393,35355.0
2015-07-23 15:00:00,57.26,57.41,57.1,57.38,19484.0,47.6393,47.7641,47.5061,47.7391,19484.0
2015-07-23 15:30:00,57.39,57.4,57.21,57.25,42614.0,47.7474,47.7557,47.5977,47.6309,42614.0
2015-07-24 09:30:00,57.33,57.75,57.26,57.44,11177.0,47.6975,48.0469,47.6393,47.789,11177.0
2015-07-24 10:00:00,57.43,57.49,56.77,56.84,14966.0,47.7807,47.8306,47.2316,47.2898,14966.0
2015-07-24 10:30:00,56.84,57.29,56.84,57.2,7752.0,47.2898,47.6642,47.2898,47.5893,7752.0
2015-07-24 11:00:00,57.2,57.27,57.08,57.2,13748.0,47.5893,47.6476,47.4895,47.5893,13748.0
2015-07-24 11:30:00,57.22,57.34,56.9,57.0,21835.0,47.606,47.7058,47.3397,47.4229,21835.0
2015-07-24 12:00:00,57.13,57.18,56.92,57.13,23103.0,47.5311,47.5727,47.3564,47.5311,23103.0
2015-07-24 12:30:00,57.17,57.21,57.08,57.12,16480.0,47.5644,47.5977,47.4895,47.5228,16480.0
2015-07-24 13:00:00,57.09,57.14,56.75,56.8,11100.0,47.4978,47.5394,47.2149,47.2565,11100.0
2015-07-24 13:30:00,56.84,56.84,56.58,56.71,11518.0,47.2898,47.2898,47.0735,47.1817,11518.0
2015-07-24 14:00:00,56.69,56.7,56.36,56.5,6200.0,47.165,47.1733,46.8905,47.007,6200.0
2015-07-24 14:30:00,56.52,56.74,56.45,56.67,20060.0,47.0236,47.2066,46.9654,47.1484,20060.0
2015-07-24 15:00:00,56.59,56.77,56.52,56.59,25250.0,47.0818,47.2316,47.0236,47.0818,25250.0
2015-07-24 15:30:00,56.58,56.71,56.41,56.55,37421.0,47.0735,47.1817,46.9321,47.0486,37421.0
2015-07-27 09:30:00,56.05,56.38,55.57,56.16,12035.0,46.6326,46.9071,46.2332,46.7241,12035.0
2015-07-27 10:00:00,56.11,56.18,55.66,55.84,25657.0,46.6825,46.7407,46.3081,46.4578,25657.0
2015-07-27 10:30:00,55.84,56.05,55.49,55.77,18256.0,46.4578,46.6326,46.1666,46.3996,18256.0
2015-07-27 11:00:00,55.8,55.83,55.56,55.69,16857.0,46.4246,46.4495,46.2249,46.333,16857.0
2015-07-27 11:30:00,55.69,55.69,55.14,55.53,15476.0,46.333,46.333,45.8755,46.1999,15476.0
2015-07-27 12:00:00,55.57,55.57,55.31,55.4,13625.0,46.2332,46.2332,46.0169,46.0918,13625.0
2015-07-27 12:30:00,55.42,55.56,55.38,55.38,8086.0,46.1084,46.2249,46.0751,46.0751,8086.0
2015-07-27 13:00:00,55.44,55.64,55.43,55.61,11951.0,46.1251,46.2914,46.1167,46.2665,11951.0
2015-07-27 13:30:00,55.64,55.64,55.39,55.39,7947.0,46.2914,46.2914,46.0835,46.0835,7947.0
2015-07-27 14:00:00,55.38,55.66,55.38,55.66,12143.0,46.0751,46.3081,46.0751,46.3081,12143.0
2015-07-27 14:30:00,55.68,55.7,55.56,55.65,4475.0,46.3247,46.3414,46.2249,46.2998,4475.0
2015-07-27 15:00:00,55.61,55.61,55.45,55.46,7464.0,46.2665,46.2665,46.1334,46.1417,7464.0
2015-07-27 15:30:00,55.46,55.66,55.35,55.63,36945.0,46.1417,46.3081,46.0502,46.2831,36945.0
2015-07-28 09:30:00,55.82,55.82,55.11,55.44,16014.0,46.4412,46.4412,45.8505,46.1251,16014.0
2015-07-28 10:00:00,55.43,55.61,55.32,55.36,13510.0,46.1167,46.2665,46.0252,46.0585,13510.0
2015-07-28 10:30:00,55.52,55.64,55.38,55.42,9836.0,46.1916,46.2914,46.0751,46.1084,9836.0
2015-07-28 11:00:00,55.43,55.84,55.43,55.84,14280.0,46.1167,46.4578,46.1167,46.4578,14280.0
2015-07-28 11:30:00,55.91,55.91,55.67,55.84,24610.0,46.5161,46.5161,46.3164,46.4578,24610.0
2015-07-28 12:00:00,55.84,55.94,55.73,55.88,12818.0,46.4578,46.541,46.3663,46.4911,12818.0
2015-07-28 12:30:00,55.82,56.16,55.82,56.13,9624.0,46.4412,46.7241,46.4412,46.6991,9624.0
2015-07-28 13:00:00,56.13,56.4,56.13,56.35,15106.0,46.6991,46.9238,46.6991,46.8822,15106.0
2015-07-28 13:30:00,56.36,56.55,56.31,56.43,23614.0,46.8905,47.0486,46.8489,46.9487,23614.0
2015-07-28 14:00:00,56.44,56.51,56.37,56.37,19310.0,46.957,47.0153,46.8988,46.8988,19310.0
2015-07-28 14:30:00,56.36,56.43,56.16,56.39,13032.0,46.8905,46.9487,46.7241,46.9154,13032.0
2015-07-28 15:00:00,56.4,56.46,56.19,56.32,9369.0,46.9238,46.9737,46.749,46.8572,9369.0
2015-07-28 15:30:00,56.32,56.5,55.89,56.42,81780.0,46.8572,47.007,46.4994,46.9404,81780.0
2015-07-29 09:30:00,56.18,56.52,55.89,56.08,6614.0,46.7407,47.0236,46.4994,46.6575,6614.0
2015-07-29 10:00:00,56.14,56.14,55.74,55.86,3042.0,46.7074,46.7074,46.3746,46.4745,3042.0
2015-07-29 10:30:00,55.87,56.18,55.87,55.98,3860.0,46.4828,46.7407,46.4828,46.5743,3860.0
2015-07-29 11:00:00,55.98,56.28,55.7,56.28,23201.0,46.5743,46.8239,46.3414,46.8239,23201.0
2015-07-29 11:30:00,56.24,56.5,56.23,56.34,6527.0,46.7906,47.007,46.7823,46.8738,6527.0
2015-07-29 12:00:00,56.3,56.45,56.16,56.22,9934.0,46.8406,46.9654,46.7241,46.774,9934.0
2015-07-29 12:30:00,56.21,56.3,55.95,56.0,13117.0,46.7657,46.8406,46.5494,46.591,13117.0
2015-07-29 13:00:00,55.95,56.4,55.93,56.35,15593.0,46.5494,46.9238,46.5327,46.8822,15593.0
2015-07-29 13:30:00,56.39,56.7,56.36,56.68,25112.0,46.9154,47.1733,46.8905,47.1567,25112.0
2015-07-29 14:00:00,56.69,56.95,56.48,56.72,24974.0,47.165,47.3813,46.9903,47.19,24974.0
2015-07-29 14:30:00,56.71,57.02,56.71,57.0,41349.0,47.1817,47.4396,47.1817,47.4229,41349.0
2015-07-29 15:00:00,56.98,57.23,56.83,57.05,53468.0,47.4063,47.6143,47.2815,47.4645,53468.0
2015-07-29 15:30:00,57.08,57.36,57.07,57.07,107802.0,47.4895,47.7225,47.4812,47.4812,107802.0
2015-07-30 09:30:00,56.85,56.85,55.2,55.57,40695.0,47.2981,47.2981,45.9254,46.2332,40695.0
2015-07-30 10:00:00,55.6,56.6,55.53,56.6,25950.0,46.2582,47.0901,46.1999,47.0901,25950.0
2015-07-30 10:30:00,56.72,56.72,56.31,56.44,12811.0,47.19,47.19,46.8489,46.957,12811.0
2015-07-30 11:00:00,56.58,56.59,56.23,56.4,8091.0,47.0735,47.0818,46.7823,46.9238,8091.0
2015-07-30 11:30:00,56.38,56.48,56.26,56.26,8423.0,46.9071,46.9903,46.8073,46.8073,8423.0
2015-07-30 12:00:00,56.26,56.4,56.24,56.25,18097.0,46.8073,46.9238,46.7906,46.799,18097.0
2015-07-30 12:30:00,56.25,56.33,56.19,56.31,20480.0,46.799,46.8655,46.749,46.8489,20480.0
2015-07-30 13:00:00,56.31,56.89,56.25,56.89,18744.0,46.8489,47.3314,46.799,47.3314,18744.0
2015-07-30 13:30:00,56.77,56.94,56.54,56.54,15984.0,47.2316,47.373,47.0402,47.0402,15984.0
2015-07-30 14:00:00,56.65,56.65,56.33,56.35,16870.0,47.1317,47.1317,46.8655,46.8822,16870.0
2015-07-30 14:30:00,56.42,56.58,56.31,56.5,40309.0,46.9404,47.0735,46.8489,47.007,40309.0
2015-07-30 15:00:00,56.44,56.45,56.19,56.22,31048.0,46.957,46.9654,46.749,46.774,31048.0
2015-07-30 15:30:00,56.29,56.33,56.05,56.18,102936.0,46.8322,46.8655,46.6326,46.7407,102936.0
2015-07-31 09:30:00,55.9,56.11,54.28,54.28,64775.0,46.5078,46.6825,45.16,45.16,64775.0
2015-07-31 10:00:00,54.26,55.1,54.25,54.72,45405.0,45.1433,45.8422,45.135,45.526,45405.0
2015-07-31 10:30:00,54.79,55.01,54.54,54.56,22501.0,45.5843,45.7673,45.3763,45.3929,22501.0
2015-07-31 11:00:00,54.6,54.65,54.25,54.39,35510.0,45.4262,45.4678,45.135,45.2515,35510.0
2015-07-31 11:30:00,54.4,54.57,54.25,54.33,34400.0,45.2598,45.4012,45.135,45.2016,34400.0
2015-07-31 12:00:00,54.34,54.61,54.25,54.28,26709.0,45.2099,45.4345,45.135,45.16,26709.0
2015-07-31 12:30:00,54.26,54.38,54.06,54.08,35842.0,45.1433,45.2432,44.9769,44.9936,35842.0
2015-07-31 13:00:00,54.1,54.19,54.06,54.12,29431.0,45.0102,45.0851,44.9769,45.0268,29431.0
2015-07-31 13:30:00,54.1,54.1,53.99,54.0,34647.0,45.0102,45.0102,44.9187,44.927,34647.0
2015-07-31 14:00:00,54.0,54.33,54.0,54.2,23338.0,44.927,45.2016,44.927,45.0934,23338.0
2015-07-31 14:30:00,54.21,54.46,54.21,54.39,18823.0,45.1017,45.3097,45.1017,45.2515,18823.0
2015-07-31 15:00:00,54.4,54.46,53.96,53.98,39460.0,45.2598,45.3097,44.8937,44.9104,39460.0
2015-07-31 15:30:00,53.99,54.19,53.97,54.08,98044.0,44.9187,45.0851,44.902,44.9936,98044.0
2015-08-03 09:30:00,54.05,54.05,53.32,53.88,38030.0,44.9686,44.9686,44.3613,44.8272,38030.0
2015-08-03 10:00:00,53.81,53.91,53.49,53.58,29080.0,44.7689,44.8521,44.5027,44.5776,29080.0
2015-08-03 10:30:00,53.58,53.63,53.33,53.43,30748.0,44.5776,44.6192,44.3696,44.4528,30748.0
2015-08-03 11:00:00,53.37,53.42,53.02,53.02,37882.0,44.4028,44.4444,44.1117,44.1117,37882.0
2015-08-03 11:30:00,53.09,53.09,52.77,52.83,69758.0,44.1699,44.1699,43.9037,43.9536,69758.0
2015-08-03 12:00:00,52.84,52.99,52.81,52.93,31894.0,43.9619,44.0867,43.9369,44.0368,31894.0
2015-08-03 12:30:00,52.94,52.94,52.71,52.77,29913.0,44.0451,44.0451,43.8537,43.9037,29913.0
2015-08-03 13:00:00,52.76,52.79,52.64,52.72,39453.0,43.8953,43.9203,43.7955,43.8621,39453.0
2015-08-03 13:30:00,52.71,52.86,52.63,52.72,15966.0,43.8537,43.9785,43.7872,43.8621,15966.0
2015-08-03 14:00:00,52.72,52.8,52.62,52.62,17423.0,43.8621,43.9286,43.7789,43.7789,17423.0
2015-08-03 14:30:00,52.64,52.7,52.5,52.52,22520.0,43.7955,43.8454,43.679,43.6957,22520.0
2015-08-03 15:00:00,52.54,52.64,52.5,52.52,29987.0,43.7123,43.7955,43.679,43.6957,29987.0
2015-08-03 15:30:00,52.53,52.6,52.5,52.6,79447.0,43.704,43.7622,43.679,43.7622,79447.0
2015-08-04 09:30:00,52.53,52.83,52.12,52.8,17303.0,43.704,43.9536,43.3629,43.9286,17303.0
2015-08-04 10:00:00,52.8,53.07,52.79,52.91,11682.0,43.9286,44.1533,43.9203,44.0201,11682.0
2015-08-04 10:30:00,52.85,52.85,52.28,52.34,12944.0,43.9702,43.9702,43.496,43.5459,12944.0
2015-08-04 11:00:00,52.31,52.55,52.23,52.5,23440.0,43.5209,43.7206,43.4544,43.679,23440.0
2015-08-04 11:30:00,52.49,52.54,52.27,52.36,10331.0,43.6707,43.7123,43.4877,43.5625,10331.0
2015-08-04 12:00:00,52.35,52.47,52.28,52.28,8700.0,43.5542,43.6541,43.496,43.496,8700.0
2015-08-04 12:30:00,52.23,52.33,52.13,52.2,11387.0,43.4544,43.5376,43.3712,43.4294,11387.0
2015-08-04 13:00:00,52.17,52.34,52.13,52.24,7800.0,43.4045,43.5459,43.3712,43.4627,7800.0
2015-08-04 13:30:00,52.3,52.4,52.07,52.15,8374.0,43.5126,43.5958,43.3213,43.3878,8374.0
2015-08-04 14:00:00,52.18,52.32,52.05,52.32,10044.0,43.4128,43.5293,43.3046,43.5293,10044.0
2015-08-04 14:30:00,52.3,52.47,52.26,52.37,10620.0,43.5126,43.6541,43.4793,43.5709,10620.0
2015-08-04 15:00:00,52.42,52.42,52.17,52.27,19651.0,43.6125,43.6125,43.4045,43.4877,19651.0
2015-08-04 15:30:00,52.25,52.33,52.1,52.13,72510.0,43.471,43.5376,43.3462,43.3712,72510.0
2015-08-05 09:30:00,52.29,52.86,52.03,52.7,21468.0,43.5043,43.9785,43.288,43.8454,21468.0
2015-08-05 10:00:00,52.7,52.93,52.51,52.62,27127.0,43.8454,44.0368,43.6873,43.7789,27127.0
2015-08-05 10:30:00,52.6,52.64,52.37,52.4,22624.0,43.7622,43.7955,43.5709,43.5958,22624.0
2015-08-05 11:00:00,52.4,52.51,52.34,52.41,24417.0,43.5958,43.6873,43.5459,43.6041,24417.0
2015-08-05 11:30:00,52.44,52.65,52.4,52.4,16504.0,43.6291,43.8038,43.5958,43.5958,16504.0
2015-08-05 12:00:00,52.4,52.44,52.14,52.15,13747.0,43.5958,43.6291,43.3795,43.3878,13747.0
2015-08-05 12:30:00,52.18,52.38,52.1,52.38,13716.0,43.4128,43.5792,43.3462,43.5792,13716.0
2015-08-05 13:00:00,52.38,52.38,52.1,52.14,8651.0,43.5792,43.5792,43.3462,43.3795,8651.0
2015-08-05 13:30:00,52.12,52.3,52.11,52.26,9275.0,43.3629,43.5126,43.3546,43.4793,9275.0
2015-08-05 14:00:00,52.21,52.29,52.09,52.15,9905.0,43.4378,43.5043,43.3379,43.3878,9905.0
2015-08-05 14:30:00,52.16,52.31,52.09,52.24,14267.0,43.3962,43.5209,43.3379,43.4627,14267.0
2015-08-05 15:00:00,52.28,52.3,52.05,52.05,13062.0,43.496,43.5126,43.3046,43.3046,13062.0
2015-08-05 15:30:00,52.05,52.13,51.85,51.87,81609.0,43.3046,43.3712,43.1382,43.1549,81609.0
2015-08-06 09:30:00,51.77,52.24,51.65,52.01,15295.0,43.0717,43.4627,42.9718,43.2714,15295.0
2015-08-06 10:00:00,52.07,52.24,51.91,51.97,24040.0,43.3213,43.4627,43.1882,43.2381,24040.0
2015-08-06 10:30:00,52.0,52.39,51.96,52.23,14895.0,43.263,43.5875,43.2298,43.4544,14895.0
2015-08-06 11:00:00,52.23,52.26,52.0,52.0,14180.0,43.4544,43.4793,43.263,43.263,14180.0
2015-08-06 11:30:00,52.02,52.04,51.73,51.73,15535.0,43.2797,43.2963,43.0384,43.0384,15535.0
2015-08-06 12:00:00,51.73,51.88,51.68,51.88,15710.0,43.0384,43.1632,42.9968,43.1632,15710.0
2015-08-06 12:30:00,51.8,51.89,51.69,51.82,11816.0,43.0966,43.1715,43.0051,43.1133,11816.0
2015-08-06 13:00:00,51.8,52.06,51.72,52.06,14230.0,43.0966,43.313,43.0301,43.313,14230.0
2015-08-06 13:30:00,52.09,52.15,51.94,52.02,16183.0,43.3379,43.3878,43.2131,43.2797,16183.0
2015-08-06 14:00:00,52.02,52.3,51.89,52.3,10259.0,43.2797,43.5126,43.1715,43.5126,10259.0
2015-08-06 14:30:00,52.25,52.31,51.99,52.05,21080.0,43.471,43.5209,43.2547,43.3046,21080.0
2015-08-06 15:00:00,52.03,52.03,51.75,51.8,16930.0,43.288,43.288,43.055,43.0966,16930.0
2015-08-06 15:30:00,51.76,51.85,51.74,51.85,50084.0,43.0634,43.1382,43.0467,43.1382,50084.0
2015-08-07 09:30:00,51.61,51.83,51.25,51.56,12676.0,42.9386,43.1216,42.639,42.897,12676.0
2015-08-07 10:00:00,51.54,51.59,51.3,51.4,8630.0,42.8803,42.9219,42.6806,42.7638,8630.0
2015-08-07 10:30:00,51.44,51.63,51.35,51.37,6850.0,42.7971,42.9552,42.7222,42.7389,6850.0
2015-08-07 11:00:00,51.37,51.49,51.13,51.13,12187.0,42.7389,42.8387,42.5392,42.5392,12187.0
2015-08-07 11:30:00,51.13,51.25,51.07,51.25,7911.0,42.5392,42.639,42.4893,42.639,7911.0
2015-08-07 12:00:00,51.27,51.45,51.18,51.18,18653.0,42.6557,42.8054,42.5808,42.5808,18653.0
2015-08-07 12:30:00,51.22,51.37,51.18,51.35,5264.0,42.6141,42.7389,42.5808,42.7222,5264.0
2015-08-07 13:00:00,51.28,51.3,51.07,51.22,6157.0,42.664,42.6806,42.4893,42.6141,6157.0
2015-08-07 13:30:00,51.23,51.29,51.07,51.2,9618.0,42.6224,42.6723,42.4893,42.5974,9618.0
2015-08-07 14:00:00,51.15,51.2,50.84,51.01,18777.0,42.5559,42.5974,42.2979,42.4394,18777.0
2015-08-07 14:30:00,51.08,51.17,51.0,51.14,16273.0,42.4976,42.5725,42.4311,42.5475,16273.0
2015-08-07 15:00:00,51.17,51.2,51.08,51.2,13547.0,42.5725,42.5974,42.4976,42.5974,13547.0
2015-08-07 15:30:00,51.22,51.24,51.03,51.15,49796.0,42.6141,42.6307,42.456,42.5559,49796.0
2015-08-10 09:30:00,51.23,51.29,51.15,51.16,18950.0,42.6224,42.6723,42.5559,42.5642,18950.0
2015-08-10 10:00:00,51.25,51.25,51.07,51.15,15526.0,42.639,42.639,42.4893,42.5559,15526.0
2015-08-10 10:30:00,51.1,51.1,50.72,50.91,16222.0,42.5143,42.5143,42.1981,42.3562,16222.0
2015-08-10 11:00:00,50.91,51.03,50.81,50.81,14686.0,42.3562,42.456,42.273,42.273,14686.0
2015-08-10 11:30:00,50.83,50.9,50.8,50.89,8740.0,42.2896,42.3479,42.2647,42.3395,8740.0
2015-08-10 12:00:00,50.86,51.0,50.86,50.95,8503.0,42.3146,42.4311,42.3146,42.3895,8503.0
2015-08-10 12:30:00,50.99,50.99,50.91,50.94,8465.0,42.4227,42.4227,42.3562,42.3811,8465.0
2015-08-10 13:00:00,50.94,50.94,50.69,50.79,20050.0,42.3811,42.3811,42.1731,42.2563,20050.0
2015-08-10 13:30:00,50.76,50.83,50.59,50.63,21826.0,42.2314,42.2896,42.0899,42.1232,21826.0
2015-08-10 14:00:00,50.63,50.73,50.5,50.65,23842.0,42.1232,42.2064,42.0151,42.1399,23842.0
2015-08-10 14:30:00,50.69,50.69,50.55,50.64,29748.0,42.1731,42.1731,42.0567,42.1315,29748.0
2015-08-10 15:00:00,50.61,50.96,50.6,50.79,39126.0,42.1066,42.3978,42.0983,42.2563,39126.0
2015-08-10 15:30:00,50.82,50.89,50.69,50.8,153416.0,42.2813,42.3395,42.1731,42.2647,153416.0
2015-08-11 09:30:00,50.5,51.22,50.2,51.07,29198.0,42.0151,42.6141,41.7655,42.4893,29198.0
2015-08-11 10:00:00,51.02,51.29,50.86,51.24,30998.0,42.4477,42.6723,42.3146,42.6307,30998.0
2015-08-11 10:30:00,51.25,51.33,51.11,51.2,22100.0,42.639,42.7056,42.5226,42.5974,22100.0
2015-08-11 11:00:00,51.15,51.21,50.8,50.8,12874.0,42.5559,42.6058,42.2647,42.2647,12874.0
2015-08-11 11:30:00,50.86,51.02,50.7,50.85,14175.0,42.3146,42.4477,42.1815,42.3063,14175.0
2015-08-11 12:00:00,50.84,50.97,50.78,50.96,6967.0,42.2979,42.4061,42.248,42.3978,6967.0
2015-08-11 12:30:00,50.94,51.07,50.77,50.77,11104.0,42.3811,42.4893,42.2397,42.2397,11104.0
2015-08-11 13:00:00,50.77,50.91,50.74,50.82,9632.0,42.2397,42.3562,42.2147,42.2813,9632.0
2015-08-11 13:30:00,50.83,50.88,50.77,50.8,5908.0,42.2896,42.3312,42.2397,42.2647,5908.0
2015-08-11 14:00:00,50.78,50.93,50.75,50.82,17665.0,42.248,42.3728,42.2231,42.2813,17665.0
2015-08-11 14:30:00,50.82,50.84,50.62,50.72,13617.0,42.2813,42.2979,42.1149,42.1981,13617.0
2015-08-11 15:00:00,50.71,50.84,50.6,50.83,28713.0,42.1898,42.2979,42.0983,42.2896,28713.0
2015-08-11 15:30:00,50.82,50.83,50.31,50.4,72193.0,42.2813,42.2896,41.857,41.9319,72193.0
2015-08-12 09:30:00,50.09,50.17,49.7,49.88,32588.0,41.674,41.7405,41.3495,41.4992,32588.0
2015-08-12 10:00:00,49.74,50.0,49.62,49.74,31159.0,41.3828,41.5991,41.2829,41.3828,31159.0
2015-08-12 10:30:00,49.79,50.03,49.71,49.77,16856.0,41.4244,41.624,41.3578,41.4077,16856.0
2015-08-12 11:00:00,49.81,50.23,49.81,50.16,17844.0,41.441,41.7904,41.441,41.7322,17844.0
2015-08-12 11:30:00,50.08,50.2,49.88,49.94,20224.0,41.6656,41.7655,41.4992,41.5492,20224.0
2015-08-12 12:00:00,49.94,50.18,49.79,50.16,12363.0,41.5492,41.7488,41.4244,41.7322,12363.0
2015-08-12 12:30:00,50.11,50.38,50.11,50.36,10559.0,41.6906,41.9152,41.6906,41.8986,10559.0
2015-08-12 13:00:00,50.32,50.48,50.2,50.2,8239.0,41.8653,41.9984,41.7655,41.7655,8239.0
2015-08-12 13:30:00,50.23,50.53,50.19,50.51,5229.0,41.7904,42.04,41.7571,42.0234,5229.0
2015-08-12 14:00:00,50.53,50.53,50.19,50.23,13570.0,42.04,42.04,41.7571,41.7904,13570.0
2015-08-12 14:30:00,50.2,50.31,50.05,50.31,26020.0,41.7655,41.857,41.6407,41.857,26020.0
2015-08-12 15:00:00,50.3,50.4,50.15,50.29,14996.0,41.8487,41.9319,41.7239,41.8403,14996.0
2015-08-12 15:30:00,50.33,50.42,50.16,50.23,44135.0,41.8736,41.9485,41.7322,41.7904,44135.0
2015-08-13 09:30:00,50.55,50.72,50.24,50.27,14011.0,42.0567,42.1981,41.7987,41.8237,14011.0
2015-08-13 10:00:00,50.33,50.43,50.15,50.33,8922.0,41.8736,41.9568,41.7239,41.8736,8922.0
2015-08-13 10:30:00,50.32,50.33,50.01,50.1,18418.0,41.8653,41.8736,41.6074,41.6823,18418.0
2015-08-13 11:00:00,50.13,50.16,49.93,50.04,10752.0,41.7072,41.7322,41.5408,41.6324,10752.0
2015-08-13 11:30:00,50.09,50.15,49.98,50.0,10360.0,41.674,41.7239,41.5824,41.5991,10360.0
2015-08-13 12:00:00,50.09,50.2,50.05,50.15,6200.0,41.674,41.7655,41.6407,41.7239,6200.0
2015-08-13 12:30:00,50.2,50.23,50.09,50.13,6124.0,41.7655,41.7904,41.674,41.7072,6124.0
2015-08-13 13:00:00,50.13,50.16,49.93,50.04,11550.0,41.7072,41.7322,41.5408,41.6324,11550.0
2015-08-13 13:30:00,50.05,50.07,49.94,49.94,9389.0,41.6407,41.6573,41.5492,41.5492,9389.0
2015-08-13 14:00:00,49.95,50.01,49.9,49.91,6200.0,41.5575,41.6074,41.5159,41.5242,6200.0
2015-08-13 14:30:00,49.91,49.93,49.89,49.9,11593.0,41.5242,41.5408,41.5076,41.5159,11593.0
2015-08-13 15:00:00,49.93,49.95,49.68,49.68,13454.0,41.5408,41.5575,41.3328,41.3328,13454.0
2015-08-13 15:30:00,49.67,49.67,49.51,49.54,66261.0,41.3245,41.3245,41.1914,41.2164,66261.0
2015-08-14 09:30:00,49.53,50.17,49.51,50.01,18144.0,41.208,41.7405,41.1914,41.6074,18144.0
2015-08-14 10:00:00,50.04,50.13,49.94,49.96,13773.0,41.6324,41.7072,41.5492,41.5658,13773.0
2015-08-14 10:30:00,49.95,49.98,49.75,49.75,5771.0,41.5575,41.5824,41.3911,41.3911,5771.0
2015-08-14 11:00:00,49.75,49.78,49.51,49.67,9400.0,41.3911,41.416,41.1914,41.3245,9400.0
2015-08-14 11:30:00,49.69,49.92,49.69,49.83,4792.0,41.3412,41.5325,41.3412,41.4576,4792.0
2015-08-14 12:00:00,49.87,49.87,49.63,49.81,6812.0,41.4909,41.4909,41.2912,41.441,6812.0
2015-08-14 12:30:00,49.87,49.89,49.65,49.73,4900.0,41.4909,41.5076,41.3079,41.3744,4900.0
2015-08-14 13:00:00,49.7,50.0,49.69,49.88,9760.0,41.3495,41.5991,41.3412,41.4992,9760.0
2015-08-14 13:30:00,49.88,49.88,49.72,49.79,4300.0,41.4992,41.4992,41.3661,41.4244,4300.0
2015-08-14 14:00:00,49.81,49.82,49.75,49.81,4600.0,41.441,41.4493,41.3911,41.441,4600.0
2015-08-14 14:30:00,49.78,49.84,49.71,49.73,4970.0,41.416,41.466,41.3578,41.3744,4970.0
2015-08-14 15:00:00,49.74,49.84,49.73,49.77,10600.0,41.3828,41.466,41.3744,41.4077,10600.0
2015-08-14 15:30:00,49.77,49.8,49.69,49.77,19023.0,41.4077,41.4327,41.3412,41.4077,19023.0
2015-08-17 09:30:00,49.48,49.84,49.28,49.62,10929.0,41.1664,41.466,41.0,41.2829,10929.0
2015-08-17 10:00:00,49.61,49.84,49.47,49.63,20100.0,41.2746,41.466,41.1581,41.2912,20100.0
2015-08-17 10:30:00,49.66,49.91,49.38,49.9,33893.0,41.3162,41.5242,41.0832,41.5159,33893.0
2015-08-17 11:00:00,49.91,50.12,49.9,50.06,16424.0,41.5242,41.6989,41.5159,41.649,16424.0
2015-08-17 11:30:00,50.08,50.13,49.81,49.86,8690.0,41.6656,41.7072,41.441,41.4826,8690.0
2015-08-17 12:00:00,49.9,49.93,49.81,49.86,16471.0,41.5159,41.5408,41.441,41.4826,16471.0
2015-08-17 12:30:00,49.83,50.09,49.83,50.06,8987.0,41.4576,41.674,41.4576,41.649,8987.0
2015-08-17 13:00:00,50.07,50.28,50.07,50.28,9785.0,41.6573,41.832,41.6573,41.832,9785.0
2015-08-17 13:30:00,50.29,50.29,50.02,50.19,10640.0,41.8403,41.8403,41.6157,41.7571,10640.0
2015-08-17 14:00:00,50.19,50.36,50.05,50.35,30147.0,41.7571,41.8986,41.6407,41.8903,30147.0
2015-08-17 14:30:00,50.37,50.47,50.18,50.37,19529.0,41.9069,41.9901,41.7488,41.9069,19529.0
2015-08-17 15:00:00,50.36,50.44,50.21,50.33,21416.0,41.8986,41.9651,41.7738,41.8736,21416.0
2015-08-17 15:30:00,50.35,50.64,50.31,50.63,83599.0,41.8903,42.1315,41.857,42.1232,83599.0
2015-08-18 09:30:00,50.39,50.45,49.92,50.3,23348.0,41.9235,41.9735,41.5325,41.8487,23348.0
2015-08-18 10:00:00,50.3,50.33,49.95,50.19,20399.0,41.8487,41.8736,41.5575,41.7571,20399.0
2015-08-18 10:30:00,50.2,50.31,49.87,50.12,29027.0,41.7655,41.857,41.4909,41.6989,29027.0
2015-08-18 11:00:00,50.12,50.36,50.07,50.29,9681.0,41.6989,41.8986,41.6573,41.8403,9681.0
2015-08-18 11:30:00,50.31,50.31,50.0,50.17,8546.0,41.857,41.857,41.5991,41.7405,8546.0
2015-08-18 12:00:00,50.2,50.27,50.05,50.15,6700.0,41.7655,41.8237,41.6407,41.7239,6700.0
2015-08-18 12:30:00,50.19,50.19,49.86,49.86,5100.0,41.7571,41.7571,41.4826,41.4826,5100.0
2015-08-18 13:00:00,49.81,49.92,49.8,49.8,7600.0,41.441,41.5325,41.4327,41.4327,7600.0
2015-08-18 13:30:00,49.84,49.86,49.79,49.8,4900.0,41.466,41.4826,41.4244,41.4327,4900.0
2015-08-18 14:00:00,49.85,49.85,49.7,49.7,7240.0,41.4743,41.4743,41.3495,41.3495,7240.0
2015-08-18 14:30:00,49.69,49.7,49.54,49.65,9639.0,41.3412,41.3495,41.2164,41.3079,9639.0
2015-08-18 15:00:00,49.63,49.82,49.63,49.73,18010.0,41.2912,41.4493,41.2912,41.3744,18010.0
2015-08-18 15:30:00,49.72,49.75,49.63,49.74,42370.0,41.3661,41.3911,41.2912,41.3828,42370.0
2015-08-19 09:30:00,49.54,49.83,49.07,49.38,23367.0,41.2164,41.4576,40.8253,41.0832,23367.0
2015-08-19 10:00:00,49.33,49.44,49.03,49.38,30776.0,41.0416,41.1332,40.792,41.0832,30776.0
2015-08-19 10:30:00,49.34,49.36,49.14,49.31,12763.0,41.05,41.0666,40.8836,41.025,12763.0
2015-08-19 11:00:00,49.34,49.46,49.21,49.21,9073.0,41.05,41.1498,40.9418,40.9418,9073.0
2015-08-19 11:30:00,49.22,49.49,49.22,49.45,9440.0,40.9501,41.1748,40.9501,41.1415,9440.0
2015-08-19 12:00:00,49.45,49.52,49.41,49.52,2900.0,41.1415,41.1997,41.1082,41.1997,2900.0
2015-08-19 12:30:00,49.51,49.6,49.39,49.44,6600.0,41.1914,41.2663,41.0916,41.1332,6600.0
2015-08-19 13:00:00,49.5,49.78,49.49,49.73,5510.0,41.1831,41.416,41.1748,41.3744,5510.0
2015-08-19 13:30:00,49.62,49.7,49.47,49.56,10050.0,41.2829,41.3495,41.1581,41.233,10050.0
2015-08-19 14:00:00,49.55,49.9,49.54,49.73,8512.0,41.2247,41.5159,41.2164,41.3744,8512.0
2015-08-19 14:30:00,49.72,49.85,49.49,49.55,8219.0,41.3661,41.4743,41.1748,41.2247,8219.0
2015-08-19 15:00:00,49.51,49.71,49.44,49.65,13507.0,41.1914,41.3578,41.1332,41.3079,13507.0
2015-08-19 15:30:00,49.65,49.66,49.46,49.49,31554.0,41.3079,41.3162,41.1498,41.1748,31554.0
2015-08-20 09:30:00,49.31,49.65,48.85,49.37,18393.0,41.025,41.3079,40.6423,41.0749,18393.0
2015-08-20 10:00:00,49.37,49.38,48.8,48.95,21243.0,41.0749,41.0832,40.6007,40.7255,21243.0
2015-08-20 10:30:00,48.93,49.08,48.8,49.07,17985.0,40.7089,40.8336,40.6007,40.8253,17985.0
2015-08-20 11:00:00,49.0,49.2,48.77,48.8,7500.0,40.7671,40.9335,40.5757,40.6007,7500.0
2015-08-20 11:30:00,48.81,48.93,48.77,48.92,6800.0,40.609,40.7089,40.5757,40.7005,6800.0
2015-08-20 12:00:00,48.9,48.92,48.75,48.84,14007.0,40.6839,40.7005,40.5591,40.634,14007.0
2015-08-20 12:30:00,48.85,48.93,48.75,48.87,16528.0,40.6423,40.7089,40.5591,40.6589,16528.0
2015-08-20 13:00:00,48.87,48.91,48.74,48.82,7985.0,40.6589,40.6922,40.5508,40.6173,7985.0
2015-08-20 13:30:00,48.83,48.85,48.65,48.77,5200.0,40.6257,40.6423,40.4759,40.5757,5200.0
2015-08-20 14:00:00,48.75,48.79,48.65,48.65,9374.0,40.5591,40.5924,40.4759,40.4759,9374.0
2015-08-20 14:30:00,48.66,48.72,48.52,48.65,17100.0,40.4842,40.5341,40.3677,40.4759,17100.0
2015-08-20 15:00:00,48.64,48.71,48.59,48.59,12400.0,40.4676,40.5258,40.426,40.426,12400.0
2015-08-20 15:30:00,48.61,48.67,48.33,48.38,50847.0,40.4426,40.4925,40.2097,40.2513,50847.0
2015-08-21 09:30:00,47.58,48.47,47.58,48.45,65195.0,39.5857,40.3261,39.5857,40.3095,65195.0
2015-08-21 10:00:00,48.41,48.41,47.68,47.84,24548.0,40.2762,40.2762,39.6689,39.802,24548.0
2015-08-21 10:30:00,47.85,47.91,47.6,47.68,20343.0,39.8103,39.8602,39.6023,39.6689,20343.0
2015-08-21 11:00:00,47.7,47.82,47.43,47.8,23147.0,39.6855,39.7854,39.4609,39.7687,23147.0
2015-08-21 11:30:00,47.78,48.0,47.63,47.97,22676.0,39.7521,39.9351,39.6273,39.9101,22676.0
2015-08-21 12:00:00,47.92,48.1,47.75,47.85,17075.0,39.8686,40.0183,39.7271,39.8103,17075.0
2015-08-21 12:30:00,47.84,47.92,47.61,47.7,12962.0,39.802,39.8686,39.6106,39.6855,12962.0
2015-08-21 13:00:00,47.68,47.93,47.65,47.93,16537.0,39.6689,39.8769,39.6439,39.8769,16537.0
2015-08-21 13:30:00,47.9,48.1,47.81,48.08,17408.0,39.8519,40.0183,39.777,40.0017,17408.0
2015-08-21 14:00:00,48.05,48.12,47.96,48.0,20468.0,39.9767,40.0349,39.9018,39.9351,20468.0
2015-08-21 14:30:00,48.0,48.02,47.44,47.56,21585.0,39.9351,39.9517,39.4692,39.569,21585.0
2015-08-21 15:00:00,47.5,47.69,47.35,47.48,24860.0,39.5191,39.6772,39.3943,39.5025,24860.0
2015-08-21 15:30:00,47.44,47.71,47.36,47.39,77933.0,39.4692,39.6938,39.4026,39.4276,77933.0
2015-08-24 09:30:00,46.15,46.87,44.28,46.35,69518.0,38.3959,38.995,36.8401,38.5623,69518.0
2015-08-24 10:00:00,46.19,47.1,46.05,46.95,45559.0,38.4292,39.1863,38.3127,39.0615,45559.0
2015-08-24 10:30:00,46.64,47.07,46.55,46.9,29763.0,38.8036,39.1614,38.7287,39.0199,29763.0
2015-08-24 11:00:00,46.96,47.06,46.44,46.52,22834.0,39.0698,39.153,38.6372,38.7038,22834.0
2015-08-24 11:30:00,46.52,47.44,46.44,47.24,33637.0,38.7038,39.4692,38.6372,39.3028,33637.0
2015-08-24 12:00:00,47.35,47.55,47.13,47.23,22985.0,39.3943,39.5607,39.2113,39.2945,22985.0
2015-08-24 12:30:00,47.24,47.36,47.02,47.06,15646.0,39.3028,39.4026,39.1198,39.153,15646.0
2015-08-24 13:00:00,46.99,47.2,46.94,47.04,20196.0,39.0948,39.2695,39.0532,39.1364,20196.0
2015-08-24 13:30:00,47.01,47.02,46.53,46.65,17382.0,39.1114,39.1198,38.7121,38.8119,17382.0
2015-08-24 14:00:00,46.63,46.82,46.46,46.65,24671.0,38.7953,38.9534,38.6539,38.8119,24671.0
2015-08-24 14:30:00,46.63,46.88,46.34,46.43,25680.0,38.7953,39.0033,38.554,38.6289,25680.0
2015-08-24 15:00:00,46.42,46.64,46.27,46.37,41331.0,38.6206,38.8036,38.4958,38.579,41331.0
2015-08-24 15:30:00,46.37,47.11,46.11,46.2,147100.0,38.579,39.1946,38.3627,38.4375,147100.0
2015-08-25 09:30:00,47.77,47.97,46.53,47.36,87194.0,39.7438,39.9101,38.7121,39.4026,87194.0
2015-08-25 10:00:00,47.54,47.8,47.24,47.42,40067.0,39.5524,39.7687,39.3028,39.4526,40067.0
2015-08-25 10:30:00,47.41,47.62,47.24,47.54,14189.0,39.4442,39.619,39.3028,39.5524,14189.0
2015-08-25 11:00:00,47.57,48.2,47.57,48.15,32295.0,39.5774,40.1015,39.5774,40.0599,32295.0
2015-08-25 11:30:00,48.11,48.21,47.97,48.16,23000.0,40.0266,40.1098,39.9101,40.0682,23000.0
2015-08-25 12:00:00,48.17,48.25,48.04,48.22,26459.0,40.0765,40.1431,39.9684,40.1181,26459.0
2015-08-25 12:30:00,48.25,48.39,48.16,48.35,25460.0,40.1431,40.2596,40.0682,40.2263,25460.0
2015-08-25 13:00:00,48.28,48.34,47.58,47.6,21307.0,40.1681,40.218,39.5857,39.6023,21307.0
2015-08-25 13:30:00,47.58,48.46,47.58,48.32,41023.0,39.5857,40.3178,39.5857,40.2013,41023.0
2015-08-25 14:00:00,48.27,48.27,47.8,47.95,24889.0,40.1597,40.1597,39.7687,39.8935,24889.0
2015-08-25 14:30:00,47.85,48.28,47.85,48.18,24509.0,39.8103,40.1681,39.8103,40.0849,24509.0
2015-08-25 15:00:00,48.17,48.23,47.86,47.86,43649.0,40.0765,40.1265,39.8186,39.8186,43649.0
2015-08-25 15:30:00,47.87,48.1,47.55,47.73,132972.0,39.827,40.0183,39.5607,39.7105,132972.0
2015-08-26 09:30:00,47.98,48.85,47.56,47.84,23704.0,39.9185,40.6423,39.569,39.802,23704.0
2015-08-26 10:00:00,47.7,47.96,47.5,47.85,11890.0,39.6855,39.9018,39.5191,39.8103,11890.0
2015-08-26 10:30:00,47.9,47.93,47.41,47.41,17025.0,39.8519,39.8769,39.4442,39.4442,17025.0
2015-08-26 11:00:00,47.37,47.51,47.31,47.41,16240.0,39.411,39.5274,39.361,39.4442,16240.0
2015-08-26 11:30:00,47.42,47.66,47.2,47.36,14012.0,39.4526,39.6522,39.2695,39.4026,14012.0
2015-08-26 12:00:00,47.33,47.38,47.15,47.16,12161.0,39.3777,39.4193,39.2279,39.2362,12161.0
2015-08-26 12:30:00,47.15,47.4,47.02,47.4,9732.0,39.2279,39.4359,39.1198,39.4359,9732.0
2015-08-26 13:00:00,47.39,47.51,47.19,47.51,15253.0,39.4276,39.5274,39.2612,39.5274,15253.0
2015-08-26 13:30:00,47.45,47.69,47.32,47.69,12288.0,39.4775,39.6772,39.3694,39.6772,12288.0
2015-08-26 14:00:00,47.64,47.68,47.39,47.6,13049.0,39.6356,39.6689,39.4276,39.6023,13049.0
2015-08-26 14:30:00,47.66,47.95,47.56,47.92,25402.0,39.6522,39.8935,39.569,39.8686,25402.0
2015-08-26 15:00:00,47.91,48.16,47.77,47.94,37536.0,39.8602,40.0682,39.7438,39.8852,37536.0
2015-08-26 15:30:00,47.95,48.47,47.95,48.32,105012.0,39.8935,40.3261,39.8935,40.2013,105012.0
2015-08-27 09:30:00,48.72,49.03,48.44,48.88,36517.0,40.5341,40.792,40.3012,40.6673,36517.0
2015-08-27 10:00:00,48.81,49.11,48.59,48.89,25427.0,40.609,40.8586,40.426,40.6756,25427.0
2015-08-27 10:30:00,48.87,49.26,48.86,49.1,20853.0,40.6589,40.9834,40.6506,40.8503,20853.0
2015-08-27 11:00:00,49.07,49.13,48.88,48.96,15540.0,40.8253,40.8752,40.6673,40.7338,15540.0
2015-08-27 11:30:00,48.96,49.08,48.88,49.03,11118.0,40.7338,40.8336,40.6673,40.792,11118.0
2015-08-27 12:00:00,49.08,49.45,49.06,49.35,10465.0,40.8336,41.1415,40.817,41.0583,10465.0
2015-08-27 12:30:00,49.33,49.4,49.12,49.29,20233.0,41.0416,41.0999,40.8669,41.0084,20233.0
2015-08-27 13:00:00,49.3,49.3,49.11,49.11,13932.0,41.0167,41.0167,40.8586,40.8586,13932.0
2015-08-27 13:30:00,49.12,49.27,49.1,49.25,11137.0,40.8669,40.9917,40.8503,40.9751,11137.0
2015-08-27 14:00:00,49.22,49.24,48.98,49.07,19933.0,40.9501,40.9668,40.7505,40.8253,19933.0
2015-08-27 14:30:00,49.07,49.23,48.84,48.95,21544.0,40.8253,40.9584,40.634,40.7255,21544.0
2015-08-27 15:00:00,48.96,49.09,48.76,49.04,31757.0,40.7338,40.842,40.5674,40.8004,31757.0
2015-08-27 15:30:00,49.07,49.51,48.88,49.5,121037.0,40.8253,41.1914,40.6673,41.1831,121037.0
2015-08-28 09:30:00,49.19,49.76,49.01,49.4,18053.0,40.9252,41.3994,40.7754,41.0999,18053.0
2015-08-28 10:00:00,49.41,49.54,49.0,49.34,24755.0,41.1082,41.2164,40.7671,41.05,24755.0
2015-08-28 10:30:00,49.34,49.75,49.31,49.68,22900.0,41.05,41.3911,41.025,41.3328,22900.0
2015-08-28 11:00:00,49.69,49.84,49.6,49.68,21582.0,41.3412,41.466,41.2663,41.3328,21582.0
2015-08-28 11:30:00,49.66,49.86,49.42,49.42,17100.0,41.3162,41.4826,41.1165,41.1165,17100.0
2015-08-28 12:00:00,49.47,49.75,49.29,49.73,21078.0,41.1581,41.3911,41.0084,41.3744,21078.0
2015-08-28 12:30:00,49.71,49.85,49.7,49.76,8239.0,41.3578,41.4743,41.3495,41.3994,8239.0
2015-08-28 13:00:00,49.78,49.83,49.55,49.56,24122.0,41.416,41.4576,41.2247,41.233,24122.0
2015-08-28 13:30:00,49.56,49.62,49.39,49.44,7360.0,41.233,41.2829,41.0916,41.1332,7360.0
2015-08-28 14:00:00,49.4,49.56,49.31,49.49,12889.0,41.0999,41.233,41.025,41.1748,12889.0
2015-08-28 14:30:00,49.49,49.51,49.27,49.35,9000.0,41.1748,41.1914,40.9917,41.0583,9000.0
2015-08-28 15:00:00,49.34,49.48,49.26,49.47,11727.0,41.05,41.1664,40.9834,41.1581,11727.0
2015-08-28 15:30:00,49.48,49.54,49.33,49.46,62948.0,41.1664,41.2164,41.0416,41.1498,62948.0
2015-08-31 09:30:00,48.74,49.26,48.19,49.06,56891.0,40.5508,40.9834,40.0932,40.817,56891.0
2015-08-31 10:00:00,49.04,49.15,48.94,49.14,22995.0,40.8004,40.8919,40.7172,40.8836,22995.0
2015-08-31 10:30:00,49.12,49.2,48.97,49.02,22205.0,40.8669,40.9335,40.7421,40.7837,22205.0
2015-08-31 11:00:00,48.99,49.22,48.97,49.15,15698.0,40.7588,40.9501,40.7421,40.8919,15698.0
2015-08-31 11:30:00,49.11,49.38,49.06,49.22,17794.0,40.8586,41.0832,40.817,40.9501,17794.0
2015-08-31 12:00:00,49.22,49.47,49.2,49.43,16043.0,40.9501,41.1581,40.9335,41.1248,16043.0
2015-08-31 12:30:00,49.48,49.58,49.46,49.5,10675.0,41.1664,41.2496,41.1498,41.1831,10675.0
2015-08-31 13:00:00,49.5,49.65,49.45,49.63,11534.0,41.1831,41.3079,41.1415,41.2912,11534.0
2015-08-31 13:30:00,49.6,49.64,49.47,49.5,7622.0,41.2663,41.2996,41.1581,41.1831,7622.0
2015-08-31 14:00:00,49.5,49.58,49.45,49.52,17644.0,41.1831,41.2496,41.1415,41.1997,17644.0
2015-08-31 14:30:00,49.55,49.6,49.46,49.49,8527.0,41.2247,41.2663,41.1498,41.1748,8527.0
2015-08-31 15:00:00,49.5,49.53,49.46,49.52,26985.0,41.1831,41.208,41.1498,41.1997,26985.0
2015-08-31 15:30:00,49.5,49.6,49.42,49.47,59507.0,41.1831,41.2663,41.1165,41.1581,59507.0
2015-09-01 09:30:00,48.6,49.29,48.36,49.01,38774.0,40.4343,41.0084,40.2346,40.7754,38774.0
2015-09-01 10:00:00,48.97,49.0,48.7,48.73,32872.0,40.7421,40.7671,40.5175,40.5425,32872.0
2015-09-01 10:30:00,48.72,49.04,48.66,49.0,23363.0,40.5341,40.8004,40.4842,40.7671,23363.0
2015-09-01 11:00:00,49.01,49.25,49.0,49.2,24170.0,40.7754,40.9751,40.7671,40.9335,24170.0
2015-09-01 11:30:00,49.19,49.42,49.18,49.3,22058.0,40.9252,41.1165,40.9168,41.0167,22058.0
2015-09-01 12:00:00,49.31,49.39,49.28,49.35,15945.0,41.025,41.0916,41.0,41.0583,15945.0
2015-09-01 12:30:00,49.37,49.39,49.21,49.23,26243.0,41.0749,41.0916,40.9418,40.9584,26243.0
2015-09-01 13:00:00,49.21,49.22,48.81,49.01,26708.0,40.9418,40.9501,40.609,40.7754,26708.0
2015-09-01 13:30:00,48.98,49.24,48.96,49.19,12240.0,40.7505,40.9668,40.7338,40.9252,12240.0
2015-09-01 14:00:00,49.18,49.18,48.91,49.01,23520.0,40.9168,40.9168,40.6922,40.7754,23520.0
2015-09-01 14:30:00,49.01,49.13,49.0,49.01,15428.0,40.7754,40.8752,40.7671,40.7754,15428.0
2015-09-01 15:00:00,49.06,49.06,48.89,48.93,30120.0,40.817,40.817,40.6756,40.7089,30120.0
2015-09-01 15:30:00,48.94,49.04,48.74,49.01,101884.0,40.7172,40.8004,40.5508,40.7754,101884.0
2015-09-02 09:30:00,49.53,49.53,49.01,49.17,13835.0,41.208,41.208,40.7754,40.9085,13835.0
2015-09-02 10:00:00,49.15,49.22,48.72,48.72,9949.0,40.8919,40.9501,40.5341,40.5341,9949.0
2015-09-02 10:30:00,48.71,48.87,48.59,48.82,9000.0,40.5258,40.6589,40.426,40.6173,9000.0
2015-09-02 11:00:00,48.82,48.82,48.48,48.63,14016.0,40.6173,40.6173,40.3345,40.4593,14016.0
2015-09-02 11:30:00,48.64,48.64,48.44,48.53,8575.0,40.4676,40.4676,40.3012,40.3761,8575.0
2015-09-02 12:00:00,48.51,48.55,48.28,48.37,10478.0,40.3594,40.3927,40.1681,40.2429,10478.0
2015-09-02 12:30:00,48.45,48.58,48.4,48.58,10319.0,40.3095,40.4177,40.2679,40.4177,10319.0
2015-09-02 13:00:00,48.64,48.64,48.49,48.62,6567.0,40.4676,40.4676,40.3428,40.4509,6567.0
2015-09-02 13:30:00,48.56,48.57,48.35,48.35,7877.0,40.401,40.4093,40.2263,40.2263,7877.0
2015-09-02 14:00:00,48.36,48.54,48.29,48.5,6194.0,40.2346,40.3844,40.1764,40.3511,6194.0
2015-09-02 14:30:00,48.5,48.57,48.48,48.57,5300.0,40.3511,40.4093,40.3345,40.4093,5300.0
2015-09-02 15:00:00,48.53,48.55,48.35,48.38,19754.0,40.3761,40.3927,40.2263,40.2513,19754.0
2015-09-02 15:30:00,48.37,48.62,48.27,48.62,53822.0,40.2429,40.4509,40.1597,40.4509,53822.0
2015-09-03 09:30:00,48.63,48.95,48.63,48.73,9044.0,40.4593,40.7255,40.4593,40.5425,9044.0
2015-09-03 10:00:00,48.81,49.06,48.76,48.89,8903.0,40.609,40.817,40.5674,40.6756,8903.0
2015-09-03 10:30:00,48.9,48.91,48.68,48.73,8100.0,40.6839,40.6922,40.5009,40.5425,8100.0
2015-09-03 11:00:00,48.72,48.85,48.6,48.78,16365.0,40.5341,40.6423,40.4343,40.5841,16365.0
2015-09-03 11:30:00,48.78,48.87,48.71,48.84,14394.0,40.5841,40.6589,40.5258,40.634,14394.0
2015-09-03 12:00:00,48.85,48.88,48.7,48.7,10500.0,40.6423,40.6673,40.5175,40.5175,10500.0
2015-09-03 12:30:00,48.69,48.81,48.61,48.75,15381.0,40.5092,40.609,40.4426,40.5591,15381.0
2015-09-03 13:00:00,48.76,48.83,48.54,48.8,14922.0,40.5674,40.6257,40.3844,40.6007,14922.0
2015-09-03 13:30:00,48.78,48.94,48.65,48.65,14217.0,40.5841,40.7172,40.4759,40.4759,14217.0
2015-09-03 14:00:00,48.66,48.72,48.6,48.65,8015.0,40.4842,40.5341,40.4343,40.4759,8015.0
2015-09-03 14:30:00,48.7,48.7,48.53,48.56,14486.0,40.5175,40.5175,40.3761,40.401,14486.0
2015-09-03 15:00:00,48.56,48.66,48.54,48.6,13490.0,40.401,40.4842,40.3844,40.4343,13490.0
2015-09-03 15:30:00,48.54,48.61,48.4,48.44,58052.0,40.3844,40.4426,40.2679,40.3012,58052.0
2015-09-04 09:30:00,47.91,48.18,47.91,48.18,11642.0,39.8602,40.0849,39.8602,40.0849,11642.0
2015-09-04 10:00:00,48.13,48.44,48.05,48.42,12700.0,40.0433,40.3012,39.9767,40.2845,12700.0
2015-09-04 10:30:00,48.42,48.42,48.26,48.33,14842.0,40.2845,40.2845,40.1514,40.2097,14842.0
2015-09-04 11:00:00,48.38,48.57,48.35,48.53,10662.0,40.2513,40.4093,40.2263,40.3761,10662.0
2015-09-04 11:30:00,48.55,48.72,48.42,48.69,16735.0,40.3927,40.5341,40.2845,40.5092,16735.0
2015-09-04 12:00:00,48.7,48.75,48.6,48.61,13630.0,40.5175,40.5591,40.4343,40.4426,13630.0
2015-09-04 12:30:00,48.57,48.61,48.52,48.55,9200.0,40.4093,40.4426,40.3677,40.3927,9200.0
2015-09-04 13:00:00,48.53,48.53,48.32,48.37,6108.0,40.3761,40.3761,40.2013,40.2429,6108.0
2015-09-04 13:30:00,48.38,48.42,48.14,48.14,7198.0,40.2513,40.2845,40.0516,40.0516,7198.0
2015-09-04 14:00:00,48.17,48.17,48.01,48.1,7363.0,40.0765,40.0765,39.9434,40.0183,7363.0
2015-09-04 14:30:00,48.12,48.37,48.1,48.35,12621.0,40.0349,40.2429,40.0183,40.2263,12621.0
2015-09-04 15:00:00,48.34,48.44,48.34,48.36,9325.0,40.218,40.3012,40.218,40.2346,9325.0
2015-09-04 15:30:00,48.35,48.46,48.25,48.29,48972.0,40.2263,40.3178,40.1431,40.1764,48972.0
2015-09-08 09:30:00,48.99,48.99,48.52,48.71,9412.0,40.7588,40.7588,40.3677,40.5258,9412.0
2015-09-08 10:00:00,48.78,48.79,48.33,48.4,10774.0,40.5841,40.5924,40.2097,40.2679,10774.0
2015-09-08 10:30:00,48.42,48.45,48.15,48.31,9200.0,40.2845,40.3095,40.0599,40.193,9200.0
2015-09-08 11:00:00,48.32,48.37,48.27,48.31,5555.0,40.2013,40.2429,40.1597,40.193,5555.0
2015-09-08 11:30:00,48.31,48.62,48.29,48.55,6068.0,40.193,40.4509,40.1764,40.3927,6068.0
2015-09-08 12:00:00,48.48,48.63,48.48,48.62,8115.0,40.3345,40.4593,40.3345,40.4509,8115.0
2015-09-08 12:30:00,48.62,48.67,48.54,48.55,7100.0,40.4509,40.4925,40.3844,40.3927,7100.0
2015-09-08 13:00:00,48.6,48.65,48.54,48.61,8370.0,40.4343,40.4759,40.3844,40.4426,8370.0
2015-09-08 13:30:00,48.6,48.8,48.6,48.78,8173.0,40.4343,40.6007,40.4343,40.5841,8173.0
2015-09-08 14:00:00,48.79,48.79,48.64,48.74,10520.0,40.5924,40.5924,40.4676,40.5508,10520.0
2015-09-08 14:30:00,48.75,48.94,48.73,48.85,14418.0,40.5591,40.7172,40.5425,40.6423,14418.0
2015-09-08 15:00:00,48.83,48.88,48.72,48.79,10670.0,40.6257,40.6673,40.5341,40.5924,10670.0
2015-09-08 15:30:00,48.79,48.79,48.6,48.62,44707.0,40.5924,40.5924,40.4343,40.4509,44707.0
2015-09-09 09:30:00,49.08,49.32,48.86,48.94,11391.0,40.8336,41.0333,40.6506,40.7172,11391.0
2015-09-09 10:00:00,48.91,49.04,48.78,48.88,9390.0,40.6922,40.8004,40.5841,40.6673,9390.0
2015-09-09 10:30:00,48.86,48.86,48.49,48.51,6049.0,40.6506,40.6506,40.3428,40.3594,6049.0
2015-09-09 11:00:00,48.57,49.17,48.53,49.15,21534.0,40.4093,40.9085,40.3761,40.8919,21534.0
2015-09-09 11:30:00,49.16,49.23,49.01,49.11,8920.0,40.9002,40.9584,40.7754,40.8586,8920.0
2015-09-09 12:00:00,49.05,49.29,49.02,49.2,5550.0,40.8087,41.0084,40.7837,40.9335,5550.0
2015-09-09 12:30:00,49.25,49.35,49.09,49.11,7900.0,40.9751,41.0583,40.842,40.8586,7900.0
2015-09-09 13:00:00,49.11,49.17,48.98,49.07,5500.0,40.8586,40.9085,40.7505,40.8253,5500.0
2015-09-09 13:30:00,49.04,49.07,48.84,48.85,5063.0,40.8004,40.8253,40.634,40.6423,5063.0
2015-09-09 14:00:00,48.82,49.04,48.82,48.87,5046.0,40.6173,40.8004,40.6173,40.6589,5046.0
2015-09-09 14:30:00,48.87,48.98,48.76,48.92,14814.0,40.6589,40.7505,40.5674,40.7005,14814.0
2015-09-09 15:00:00,48.91,49.08,48.88,48.91,9420.0,40.6922,40.8336,40.6673,40.6922,9420.0
2015-09-09 15:30:00,48.89,48.89,48.55,48.65,32844.0,40.6756,40.6756,40.3927,40.4759,32844.0
2015-09-10 09:30:00,48.49,48.69,48.28,48.48,5550.0,40.3428,40.5092,40.1681,40.3345,5550.0
2015-09-10 10:00:00,48.49,48.57,48.37,48.46,6200.0,40.3428,40.4093,40.2429,40.3178,6200.0
2015-09-10 10:30:00,48.47,49.04,48.44,48.88,13172.0,40.3261,40.8004,40.3012,40.6673,13172.0
2015-09-10 11:00:00,48.92,48.95,48.55,48.64,8000.0,40.7005,40.7255,40.3927,40.4676,8000.0
2015-09-10 11:30:00,48.64,48.64,48.46,48.55,19380.0,40.4676,40.4676,40.3178,40.3927,19380.0
2015-09-10 12:00:00,48.52,48.59,48.46,48.5,11821.0,40.3677,40.426,40.3178,40.3511,11821.0
2015-09-10 12:30:00,48.57,48.57,48.43,48.51,4615.0,40.4093,40.4093,40.2929,40.3594,4615.0
2015-09-10 13:00:00,48.52,48.63,48.42,48.63,3163.0,40.3677,40.4593,40.2845,40.4593,3163.0
2015-09-10 13:30:00,48.62,48.81,48.61,48.74,5900.0,40.4509,40.609,40.4426,40.5508,5900.0
2015-09-10 14:00:00,48.76,48.78,48.39,48.4,8531.0,40.5674,40.5841,40.2596,40.2679,8531.0
2015-09-10 14:30:00,48.39,48.49,48.12,48.12,13275.0,40.2596,40.3428,40.0349,40.0349,13275.0
2015-09-10 15:00:00,48.13,48.29,48.13,48.22,16622.0,40.0433,40.1764,40.0433,40.1181,16622.0
2015-09-10 15:30:00,48.2,48.24,48.12,48.2,35124.0,40.1015,40.1348,40.0349,40.1015,35124.0
2015-09-11 09:30:00,47.99,48.27,47.8,47.96,17320.0,39.9268,40.1597,39.7687,39.9018,17320.0
2015-09-11 10:00:00,48.01,48.03,47.81,47.82,12627.0,39.9434,39.9601,39.777,39.7854,12627.0
2015-09-11 10:30:00,47.81,47.86,47.74,47.78,13160.0,39.777,39.8186,39.7188,39.7521,13160.0
2015-09-11 11:00:00,47.79,47.9,47.79,47.9,6960.0,39.7604,39.8519,39.7604,39.8519,6960.0
2015-09-11 11:30:00,47.87,48.19,47.87,48.18,6558.0,39.827,40.0932,39.827,40.0849,6558.0
2015-09-11 12:00:00,48.11,48.19,48.1,48.19,3395.0,40.0266,40.0932,40.0183,40.0932,3395.0
2015-09-11 12:30:00,48.16,48.44,48.16,48.37,6562.0,40.0682,40.3012,40.0682,40.2429,6562.0
2015-09-11 13:00:00,48.36,48.36,48.07,48.07,3800.0,40.2346,40.2346,39.9933,39.9933,3800.0
2015-09-11 13:30:00,48.06,48.06,47.9,47.93,7075.0,39.985,39.985,39.8519,39.8769,7075.0
2015-09-11 14:00:00,47.96,48.08,47.88,48.04,4522.0,39.9018,40.0017,39.8353,39.9684,4522.0
2015-09-11 14:30:00,48.03,48.15,48.03,48.05,5379.0,39.9601,40.0599,39.9601,39.9767,5379.0
2015-09-11 15:00:00,48.05,48.25,48.05,48.2,11749.0,39.9767,40.1431,39.9767,40.1015,11749.0
2015-09-11 15:30:00,48.19,48.22,48.11,48.19,25877.0,40.0932,40.1181,40.0266,40.0932,25877.0
2015-09-14 09:30:00,48.27,48.53,48.11,48.41,11298.0,40.1597,40.3761,40.0266,40.2762,11298.0
2015-09-14 10:00:00,48.4,48.55,48.38,48.39,3704.0,40.2679,40.3927,40.2513,40.2596,3704.0
2015-09-14 10:30:00,48.36,48.4,48.19,48.19,4300.0,40.2346,40.2679,40.0932,40.0932,4300.0
2015-09-14 11:00:00,48.19,48.42,48.19,48.22,8117.0,40.0932,40.2845,40.0932,40.1181,8117.0
2015-09-14 11:30:00,48.23,48.49,48.2,48.49,6875.0,40.1265,40.3428,40.1015,40.3428,6875.0
2015-09-14 12:00:00,48.48,48.48,48.3,48.3,6597.0,40.3345,40.3345,40.1847,40.1847,6597.0
2015-09-14 12:30:00,48.33,48.42,48.25,48.25,3900.0,40.2097,40.2845,40.1431,40.1431,3900.0
2015-09-14 13:00:00,48.24,48.33,48.15,48.33,11700.0,40.1348,40.2097,40.0599,40.2097,11700.0
2015-09-14 13:30:00,48.33,48.58,48.33,48.58,7901.0,40.2097,40.4177,40.2097,40.4177,7901.0
2015-09-14 14:00:00,48.58,48.58,48.4,48.46,12693.0,40.4177,40.4177,40.2679,40.3178,12693.0
2015-09-14 14:30:00,48.47,48.5,48.43,48.47,10920.0,40.3261,40.3511,40.2929,40.3261,10920.0
2015-09-14 15:00:00,48.45,48.46,48.32,48.34,12221.0,40.3095,40.3178,40.2013,40.218,12221.0
2015-09-14 15:30:00,48.36,48.4,48.21,48.3,33480.0,40.2346,40.2679,40.1098,40.1847,33480.0
2015-09-15 09:30:00,48.68,48.9,47.91,48.57,44742.0,40.5009,40.6839,39.8602,40.4093,44742.0
2015-09-15 10:00:00,48.6,48.84,48.48,48.84,9130.0,40.4343,40.634,40.3345,40.634,9130.0
2015-09-15 10:30:00,48.81,48.94,48.74,48.75,15564.0,40.609,40.7172,40.5508,40.5591,15564.0
2015-09-15 11:00:00,48.76,48.84,48.68,48.68,4500.0,40.5674,40.634,40.5009,40.5009,4500.0
2015-09-15 11:30:00,48.71,48.71,48.61,48.61,6278.0,40.5258,40.5258,40.4426,40.4426,6278.0
2015-09-15 12:00:00,48.66,48.75,48.62,48.7,9300.0,40.4842,40.5591,40.4509,40.5175,9300.0
2015-09-15 12:30:00,48.72,48.75,48.66,48.66,20305.0,40.5341,40.5591,40.4842,40.4842,20305.0
2015-09-15 13:00:00,48.68,48.84,48.66,48.78,9941.0,40.5009,40.634,40.4842,40.5841,9941.0
2015-09-15 13:30:00,48.79,48.89,48.78,48.86,12640.0,40.5924,40.6756,40.5841,40.6506,12640.0
2015-09-15 14:00:00,48.82,48.89,48.78,48.81,11704.0,40.6173,40.6756,40.5841,40.609,11704.0
2015-09-15 14:30:00,48.85,48.89,48.79,48.83,10601.0,40.6423,40.6756,40.5924,40.6257,10601.0
2015-09-15 15:00:00,48.86,48.88,48.75,48.75,22422.0,40.6506,40.6673,40.5591,40.5591,22422.0
2015-09-15 15:30:00,48.76,48.78,48.53,48.56,32445.0,40.5674,40.5841,40.3761,40.401,32445.0
2015-09-16 09:30:00,48.54,48.67,48.38,48.4,8971.0,40.3844,40.4925,40.2513,40.2679,8971.0
2015-09-16 10:00:00,48.35,48.46,48.13,48.27,10085.0,40.2263,40.3178,40.0433,40.1597,10085.0
2015-09-16 10:30:00,48.26,48.5,48.25,48.46,12658.0,40.1514,40.3511,40.1431,40.3178,12658.0
2015-09-16 11:00:00,48.45,48.65,48.43,48.65,9075.0,40.3095,40.4759,40.2929,40.4759,9075.0
2015-09-16 11:30:00,48.65,48.65,48.38,48.57,8786.0,40.4759,40.4759,40.2513,40.4093,8786.0
2015-09-16 12:00:00,48.57,48.69,48.56,48.69,8895.0,40.4093,40.5092,40.401,40.5092,8895.0
2015-09-16 12:30:00,48.66,48.75,48.61,48.61,5900.0,40.4842,40.5591,40.4426,40.4426,5900.0
2015-09-16 13:00:00,48.6,48.7,48.6,48.69,2700.0,40.4343,40.5175,40.4343,40.5092,2700.0
2015-09-16 13:30:00,48.66,48.77,48.64,48.75,6600.0,40.4842,40.5757,40.4676,40.5591,6600.0
2015-09-16 14:00:00,48.7,48.71,48.38,48.4,8098.0,40.5175,40.5258,40.2513,40.2679,8098.0
2015-09-16 14:30:00,48.38,48.56,48.22,48.56,9490.0,40.2513,40.401,40.1181,40.401,9490.0
2015-09-16 15:00:00,48.57,48.69,48.49,48.67,9219.0,40.4093,40.5092,40.3428,40.4925,9219.0
2015-09-16 15:30:00,48.66,48.8,48.66,48.73,27042.0,40.4842,40.6007,40.4842,40.5425,27042.0
2015-09-17 09:30:00,48.61,48.85,48.61,48.79,7025.0,40.4426,40.6423,40.4426,40.5924,7025.0
2015-09-17 10:00:00,48.76,48.88,48.7,48.85,5400.0,40.5674,40.6673,40.5175,40.6423,5400.0
2015-09-17 10:30:00,48.86,48.93,48.8,48.87,4100.0,40.6506,40.7089,40.6007,40.6589,4100.0
2015-09-17 11:00:00,48.83,48.88,48.73,48.73,4900.0,40.6257,40.6673,40.5425,40.5425,4900.0
2015-09-17 11:30:00,48.69,48.7,48.53,48.53,2800.0,40.5092,40.5175,40.3761,40.3761,2800.0
2015-09-17 12:00:00,48.53,48.6,48.49,48.52,3202.0,40.3761,40.4343,40.3428,40.3677,3202.0
2015-09-17 12:30:00,48.54,48.7,48.54,48.68,4054.0,40.3844,40.5175,40.3844,40.5009,4054.0
2015-09-17 13:00:00,48.73,48.94,48.73,48.91,6055.0,40.5425,40.7172,40.5425,40.6922,6055.0
2015-09-17 13:30:00,48.91,48.93,48.8,48.84,5245.0,40.6922,40.7089,40.6007,40.634,5245.0
2015-09-17 14:00:00,48.9,48.94,48.51,48.78,12385.0,40.6839,40.7172,40.3594,40.5841,12385.0
2015-09-17 14:30:00,48.77,49.2,48.76,49.18,19373.0,40.5757,40.9335,40.5674,40.9168,19373.0
2015-09-17 15:00:00,49.21,49.21,48.49,48.68,11301.0,40.9418,40.9418,40.3428,40.5009,11301.0
2015-09-17 15:30:00,48.68,48.73,48.46,48.54,39645.0,40.5009,40.5425,40.3178,40.3844,39645.0
2015-09-18 09:30:00,47.9,48.46,47.87,48.2,61664.0,39.8519,40.3178,39.827,40.1015,61664.0
2015-09-18 10:00:00,48.17,48.25,48.04,48.16,11100.0,40.0765,40.1431,39.9684,40.0682,11100.0
2015-09-18 10:30:00,48.14,48.22,47.98,48.2,10933.0,40.0516,40.1181,39.9185,40.1015,10933.0
2015-09-18 11:00:00,48.25,48.32,48.15,48.15,7700.0,40.1431,40.2013,40.0599,40.0599,7700.0
2015-09-18 11:30:00,48.18,48.37,48.14,48.33,7861.0,40.0849,40.2429,40.0516,40.2097,7861.0
2015-09-18 12:00:00,48.27,48.27,48.0,48.08,11136.0,40.1597,40.1597,39.9351,40.0017,11136.0
2015-09-18 12:30:00,48.09,48.19,48.03,48.08,5600.0,40.01,40.0932,39.9601,40.0017,5600.0
2015-09-18 13:00:00,48.03,48.11,47.83,47.98,18441.0,39.9601,40.0266,39.7937,39.9185,18441.0
2015-09-18 13:30:00,48.0,48.1,47.83,47.83,6500.0,39.9351,40.0183,39.7937,39.7937,6500.0
2015-09-18 14:00:00,47.85,48.07,47.83,48.02,15468.0,39.8103,39.9933,39.7937,39.9517,15468.0
2015-09-18 14:30:00,48.01,48.03,47.83,47.97,20121.0,39.9434,39.9601,39.7937,39.9101,20121.0
2015-09-18 15:00:00,47.97,47.97,47.83,47.9,15800.0,39.9101,39.9101,39.7937,39.8519,15800.0
2015-09-18 15:30:00,47.9,47.94,47.73,47.86,98497.0,39.8519,39.8852,39.7105,39.8186,98497.0
2015-09-21 09:30:00,48.19,48.2,47.58,47.94,21463.0,40.0932,40.1015,39.5857,39.8852,21463.0
2015-09-21 10:00:00,47.93,48.37,47.93,48.36,10837.0,39.8769,40.2429,39.8769,40.2346,10837.0
2015-09-21 10:30:00,48.43,48.45,48.3,48.45,12824.0,40.2929,40.3095,40.1847,40.3095,12824.0
2015-09-21 11:00:00,48.45,48.48,48.41,48.43,6694.0,40.3095,40.3345,40.2762,40.2929,6694.0
2015-09-21 11:30:00,48.43,48.47,48.29,48.37,11981.0,40.2929,40.3261,40.1764,40.2429,11981.0
2015-09-21 12:00:00,48.36,48.42,48.23,48.23,12600.0,40.2346,40.2845,40.1265,40.1265,12600.0
2015-09-21 12:30:00,48.21,48.21,47.85,47.99,6907.0,40.1098,40.1098,39.8103,39.9268,6907.0
2015-09-21 13:00:00,47.99,48.12,47.92,48.12,3618.0,39.9268,40.0349,39.8686,40.0349,3618.0
2015-09-21 13:30:00,48.13,48.22,48.08,48.09,7257.0,40.0433,40.1181,40.0017,40.01,7257.0
2015-09-21 14:00:00,48.06,48.12,47.97,48.04,5223.0,39.985,40.0349,39.9101,39.9684,5223.0
2015-09-21 14:30:00,48.01,48.14,47.97,48.07,5188.0,39.9434,40.0516,39.9101,39.9933,5188.0
2015-09-21 15:00:00,48.04,48.14,48.01,48.12,6901.0,39.9684,40.0516,39.9434,40.0349,6901.0
2015-09-21 15:30:00,48.12,48.12,47.78,47.9,31675.0,40.0349,40.0349,39.7521,39.8519,31675.0
2015-09-22 09:30:00,47.81,48.33,47.55,48.32,27392.0,39.777,40.2097,39.5607,40.2013,27392.0
2015-09-22 10:00:00,48.25,48.39,47.63,47.78,14363.0,40.1431,40.2596,39.6273,39.7521,14363.0
2015-09-22 10:30:00,47.72,47.74,47.46,47.64,39521.0,39.7022,39.7188,39.4858,39.6356,39521.0
2015-09-22 11:00:00,47.59,47.91,47.57,47.68,15500.0,39.594,39.8602,39.5774,39.6689,15500.0
2015-09-22 11:30:00,47.69,47.85,47.58,47.75,9100.0,39.6772,39.8103,39.5857,39.7271,9100.0
2015-09-22 12:00:00,47.64,47.88,47.64,47.74,7900.0,39.6356,39.8353,39.6356,39.7188,7900.0
2015-09-22 12:30:00,47.74,47.82,47.47,47.55,7700.0,39.7188,39.7854,39.4942,39.5607,7700.0
2015-09-22 13:00:00,47.56,47.7,47.47,47.47,9470.0,39.569,39.6855,39.4942,39.4942,9470.0
2015-09-22 13:30:00,47.49,47.68,47.48,47.54,11779.0,39.5108,39.6689,39.5025,39.5524,11779.0
2015-09-22 14:00:00,47.54,47.74,47.54,47.74,9717.0,39.5524,39.7188,39.5524,39.7188,9717.0
2015-09-22 14:30:00,47.77,47.92,47.73,47.91,14067.0,39.7438,39.8686,39.7105,39.8602,14067.0
2015-09-22 15:00:00,47.9,48.2,47.76,48.11,26192.0,39.8519,40.1015,39.7354,40.0266,26192.0
2015-09-22 15:30:00,48.15,48.17,47.92,48.04,47832.0,40.0599,40.0765,39.8686,39.9684,47832.0
2015-09-23 09:30:00,48.23,48.5,47.74,48.39,13140.0,40.1265,40.3511,39.7188,40.2596,13140.0
2015-09-23 10:00:00,48.35,48.35,48.21,48.25,3124.0,40.2263,40.2263,40.1098,40.1431,3124.0
2015-09-23 10:30:00,48.29,48.42,48.11,48.19,8442.0,40.1764,40.2845,40.0266,40.0932,8442.0
2015-09-23 11:00:00,48.13,48.13,48.01,48.02,1600.0,40.0433,40.0433,39.9434,39.9517,1600.0
2015-09-23 11:30:00,47.98,48.12,47.94,47.95,4286.0,39.9185,40.0349,39.8852,39.8935,4286.0
2015-09-23 12:00:00,48.01,48.01,47.88,47.93,2900.0,39.9434,39.9434,39.8353,39.8769,2900.0
2015-09-23 12:30:00,47.94,48.06,47.93,48.05,4202.0,39.8852,39.985,39.8769,39.9767,4202.0
2015-09-23 13:00:00,48.09,48.16,48.06,48.14,7546.0,40.01,40.0682,39.985,40.0516,7546.0
2015-09-23 13:30:00,48.15,48.43,48.11,48.38,6514.0,40.0599,40.2929,40.0266,40.2513,6514.0
2015-09-23 14:00:00,48.33,48.5,48.31,48.4,8425.0,40.2097,40.3511,40.193,40.2679,8425.0
2015-09-23 14:30:00,48.42,48.42,48.02,48.04,7365.0,40.2845,40.2845,39.9517,39.9684,7365.0
2015-09-23 15:00:00,48.0,48.12,48.0,48.11,5200.0,39.9351,40.0349,39.9351,40.0266,5200.0
2015-09-23 15:30:00,48.12,48.2,48.08,48.13,11428.0,40.0349,40.1015,40.0017,40.0433,11428.0
2015-09-24 09:30:00,47.72,48.17,47.6,48.14,16737.0,39.7022,40.0765,39.6023,40.0516,16737.0
2015-09-24 10:00:00,48.1,48.18,47.81,47.81,7200.0,40.0183,40.0849,39.777,39.777,7200.0
2015-09-24 10:30:00,47.78,47.87,47.65,47.86,10221.0,39.7521,39.827,39.6439,39.8186,10221.0
2015-09-24 11:00:00,47.85,48.1,47.76,47.89,10298.0,39.8103,40.0183,39.7354,39.8436,10298.0
2015-09-24 11:30:00,47.88,48.12,47.88,48.07,5900.0,39.8353,40.0349,39.8353,39.9933,5900.0
2015-09-24 12:00:00,48.05,48.09,47.92,48.02,5461.0,39.9767,40.01,39.8686,39.9517,5461.0
2015-09-24 12:30:00,48.04,48.09,47.92,47.92,5100.0,39.9684,40.01,39.8686,39.8686,5100.0
2015-09-24 13:00:00,47.89,47.98,47.76,47.8,7930.0,39.8436,39.9185,39.7354,39.7687,7930.0
2015-09-24 13:30:00,47.81,47.96,47.8,47.86,6067.0,39.777,39.9018,39.7687,39.8186,6067.0
2015-09-24 14:00:00,47.86,48.05,47.86,47.95,5188.0,39.8186,39.9767,39.8186,39.8935,5188.0
2015-09-24 14:30:00,47.95,48.38,47.95,48.3,8500.0,39.8935,40.2513,39.8935,40.1847,8500.0
2015-09-24 15:00:00,48.28,48.33,48.09,48.24,8950.0,40.1681,40.2097,40.01,40.1348,8950.0
2015-09-24 15:30:00,48.25,48.38,48.21,48.27,20522.0,40.1431,40.2513,40.1098,40.1597,20522.0
2015-09-25 09:30:00,48.73,48.97,48.29,48.51,8431.0,40.5425,40.7421,40.1764,40.3594,8431.0
2015-09-25 10:00:00,48.53,48.68,48.23,48.42,4110.0,40.3761,40.5009,40.1265,40.2845,4110.0
2015-09-25 10:30:00,48.38,48.61,48.19,48.6,16890.0,40.2513,40.4426,40.0932,40.4343,16890.0
2015-09-25 11:00:00,48.66,48.67,48.44,48.6,4329.0,40.4842,40.4925,40.3012,40.4343,4329.0
2015-09-25 11:30:00,48.55,48.56,48.2,48.39,5900.0,40.3927,40.401,40.1015,40.2596,5900.0
2015-09-25 12:00:00,48.32,48.55,48.23,48.24,12650.0,40.2013,40.3927,40.1265,40.1348,12650.0
2015-09-25 12:30:00,48.3,48.57,48.25,48.45,8529.0,40.1847,40.4093,40.1431,40.3095,8529.0
2015-09-25 13:00:00,48.52,48.56,48.36,48.41,6498.0,40.3677,40.401,40.2346,40.2762,6498.0
2015-09-25 13:30:00,48.53,48.54,48.43,48.5,3704.0,40.3761,40.3844,40.2929,40.3511,3704.0
2015-09-25 14:00:00,48.5,48.57,48.23,48.29,5602.0,40.3511,40.4093,40.1265,40.1764,5602.0
2015-09-25 14:30:00,48.28,48.28,47.96,48.17,6900.0,40.1681,40.1681,39.9018,40.0765,6900.0
2015-09-25 15:00:00,48.15,48.15,47.81,48.06,11435.0,40.0599,40.0599,39.777,39.985,11435.0
2015-09-25 15:30:00,48.03,48.03,47.8,47.87,34395.0,39.9601,39.9601,39.7687,39.827,34395.0
2015-09-28 09:30:00,47.66,47.82,47.57,47.71,8137.0,39.6522,39.7854,39.5774,39.6938,8137.0
2015-09-28 10:00:00,47.66,47.77,47.45,47.68,20380.0,39.6522,39.7438,39.4775,39.6689,20380.0
2015-09-28 10:30:00,47.65,47.75,47.5,47.72,9137.0,39.6439,39.7271,39.5191,39.7022,9137.0
2015-09-28 11:00:00,47.74,47.75,47.59,47.61,10343.0,39.7188,39.7271,39.594,39.6106,10343.0
2015-09-28 11:30:00,47.66,47.93,47.61,47.89,15148.0,39.6522,39.8769,39.6106,39.8436,15148.0
2015-09-28 12:00:00,47.84,48.08,47.84,48.06,16934.0,39.802,40.0017,39.802,39.985,16934.0
2015-09-28 12:30:00,48.08,48.08,47.75,47.86,7292.0,40.0017,40.0017,39.7271,39.8186,7292.0
2015-09-28 13:00:00,47.92,47.94,47.76,47.76,7385.0,39.8686,39.8852,39.7354,39.7354,7385.0
2015-09-28 13:30:00,47.77,47.93,47.77,47.79,7099.0,39.7438,39.8769,39.7438,39.7604,7099.0
2015-09-28 14:00:00,47.77,47.78,47.57,47.73,7577.0,39.7438,39.7521,39.5774,39.7105,7577.0
2015-09-28 14:30:00,47.78,47.88,47.78,47.83,5008.0,39.7521,39.8353,39.7521,39.7937,5008.0
2015-09-28 15:00:00,47.8,47.82,47.56,47.69,28856.0,39.7687,39.7854,39.569,39.6772,28856.0
2015-09-28 15:30:00,47.69,47.89,47.69,47.85,35353.0,39.6772,39.8436,39.6772,39.8103,35353.0
2015-09-29 09:30:00,48.17,50.88,48.13,50.21,109771.0,40.0765,42.3312,40.0433,41.7738,109771.0
2015-09-29 10:00:00,50.19,50.31,49.75,50.15,41363.0,41.7571,41.857,41.3911,41.7239,41363.0
2015-09-29 10:30:00,50.22,50.23,49.59,49.75,24627.0,41.7821,41.7904,41.258,41.3911,24627.0
2015-09-29 11:00:00,49.79,49.92,49.5,49.91,17162.0,41.4244,41.5325,41.1831,41.5242,17162.0
2015-09-29 11:30:00,49.91,50.0,49.69,49.69,19676.0,41.5242,41.5991,41.3412,41.3412,19676.0
2015-09-29 12:00:00,49.74,49.87,49.47,49.54,17992.0,41.3828,41.4909,41.1581,41.2164,17992.0
2015-09-29 12:30:00,49.5,49.6,49.08,49.32,24312.0,41.1831,41.2663,40.8336,41.0333,24312.0
2015-09-29 13:00:00,49.28,49.53,49.28,49.43,16915.0,41.0,41.208,41.0,41.1248,16915.0
2015-09-29 13:30:00,49.41,49.45,49.2,49.22,32129.0,41.1082,41.1415,40.9335,40.9501,32129.0
2015-09-29 14:00:00,49.22,49.47,49.16,49.46,16683.0,40.9501,41.1581,40.9002,41.1498,16683.0
2015-09-29 14:30:00,49.44,49.61,49.43,49.49,17986.0,41.1332,41.2746,41.1248,41.1748,17986.0
2015-09-29 15:00:00,49.45,49.51,49.27,49.27,27521.0,41.1415,41.1914,40.9917,40.9917,27521.0
2015-09-29 15:30:00,49.26,49.65,49.26,49.51,76815.0,40.9834,41.3079,40.9834,41.1914,76815.0
2015-09-30 09:30:00,49.96,50.36,49.96,50.0,9996.0,41.5658,41.8986,41.5658,41.5991,9996.0
2015-09-30 10:00:00,50.04,50.29,50.02,50.21,11360.0,41.6324,41.8403,41.6157,41.7738,11360.0
2015-09-30 10:30:00,50.24,50.49,50.01,50.28,23944.0,41.7987,42.0067,41.6074,41.832,23944.0
2015-09-30 11:00:00,50.3,50.32,49.91,50.15,24513.0,41.8487,41.8653,41.5242,41.7239,24513.0
2015-09-30 11:30:00,50.15,50.34,50.15,50.34,23100.0,41.7239,41.8819,41.7239,41.8819,23100.0
2015-09-30 12:00:00,50.27,50.35,49.95,50.12,18024.0,41.8237,41.8903,41.5575,41.6989,18024.0
2015-09-30 12:30:00,50.14,50.4,50.12,50.38,16500.0,41.7155,41.9319,41.6989,41.9152,16500.0
2015-09-30 13:00:00,50.38,50.5,50.28,50.36,8930.0,41.9152,42.0151,41.832,41.8986,8930.0
2015-09-30 13:30:00,50.41,50.57,50.36,50.51,13573.0,41.9402,42.0733,41.8986,42.0234,13573.0
2015-09-30 14:00:00,50.48,50.55,50.22,50.55,25581.0,41.9984,42.0567,41.7821,42.0567,25581.0
2015-09-30 14:30:00,50.5,50.7,50.38,50.65,17915.0,42.0151,42.1815,41.9152,42.1399,17915.0
2015-09-30 15:00:00,50.64,50.67,50.45,50.62,19871.0,42.1315,42.1565,41.9735,42.1149,19871.0
2015-09-30 15:30:00,50.61,50.69,50.52,50.6,82221.0,42.1066,42.1731,42.0317,42.0983,82221.0
2015-10-01 09:30:00,50.74,50.81,50.36,50.47,16000.0,42.2147,42.273,41.8986,41.9901,16000.0
2015-10-01 10:00:00,50.44,50.61,50.24,50.52,8117.0,41.9651,42.1066,41.7987,42.0317,8117.0
2015-10-01 10:30:00,50.43,50.49,50.01,50.01,19106.0,41.9568,42.0067,41.6074,41.6074,19106.0
2015-10-01 11:00:00,50.0,50.24,50.0,50.16,7540.0,41.5991,41.7987,41.5991,41.7322,7540.0
2015-10-01 11:30:00,50.1,50.12,49.78,49.78,12323.0,41.6823,41.6989,41.416,41.416,12323.0
2015-10-01 12:00:00,49.75,50.0,49.73,50.0,9609.0,41.3911,41.5991,41.3744,41.5991,9609.0
2015-10-01 12:30:00,50.0,50.18,49.91,50.05,7366.0,41.5991,41.7488,41.5242,41.6407,7366.0
2015-10-01 13:00:00,50.02,50.05,49.83,50.01,6100.0,41.6157,41.6407,41.4576,41.6074,6100.0
2015-10-01 13:30:00,49.98,50.21,49.98,50.1,6500.0,41.5824,41.7738,41.5824,41.6823,6500.0
2015-10-01 14:00:00,50.11,50.23,49.98,50.14,8181.0,41.6906,41.7904,41.5824,41.7155,8181.0
2015-10-01 14:30:00,50.12,50.4,50.12,50.31,11249.0,41.6989,41.9319,41.6989,41.857,11249.0
2015-10-01 15:00:00,50.33,50.34,50.15,50.22,15656.0,41.8736,41.8819,41.7239,41.7821,15656.0
2015-10-01 15:30:00,50.21,50.38,50.08,50.33,40892.0,41.7738,41.9152,41.6656,41.8736,40892.0
2015-10-02 09:30:00,49.88,50.26,49.85,50.18,14815.0,41.4992,41.8154,41.4743,41.7488,14815.0
2015-10-02 10:00:00,50.19,50.35,49.89,49.89,18106.0,41.7571,41.8903,41.5076,41.5076,18106.0
2015-10-02 10:30:00,49.88,50.12,49.77,49.91,11700.0,41.4992,41.6989,41.4077,41.5242,11700.0
2015-10-02 11:00:00,49.98,50.27,49.9,50.2,15200.0,41.5824,41.8237,41.5159,41.7655,15200.0
2015-10-02 11:30:00,50.24,50.25,49.84,50.08,5700.0,41.7987,41.8071,41.466,41.6656,5700.0
2015-10-02 12:00:00,50.02,50.34,49.97,50.15,14836.0,41.6157,41.8819,41.5741,41.7239,14836.0
2015-10-02 12:30:00,50.17,50.3,50.11,50.28,7966.0,41.7405,41.8487,41.6906,41.832,7966.0
2015-10-02 13:00:00,50.25,50.36,50.2,50.2,9735.0,41.8071,41.8986,41.7655,41.7655,9735.0
2015-10-02 13:30:00,50.24,50.29,50.11,50.23,7609.0,41.7987,41.8403,41.6906,41.7904,7609.0
2015-10-02 14:00:00,50.24,50.29,50.0,50.06,28832.0,41.7987,41.8403,41.5991,41.649,28832.0
2015-10-02 14:30:00,50.05,50.13,50.0,50.03,15755.0,41.6407,41.7072,41.5991,41.624,15755.0
2015-10-02 15:00:00,50.0,50.45,49.99,50.45,28775.0,41.5991,41.9735,41.5908,41.9735,28775.0
2015-10-02 15:30:00,50.44,50.59,50.43,50.54,42077.0,41.9651,42.0899,41.9568,42.0483,42077.0
2015-10-05 09:30:00,50.99,51.11,50.63,50.91,22516.0,42.4227,42.5226,42.1232,42.3562,22516.0
2015-10-05 10:00:00,50.87,51.1,50.87,51.1,15250.0,42.3229,42.5143,42.3229,42.5143,15250.0
2015-10-05 10:30:00,51.1,51.22,50.95,51.09,21655.0,42.5143,42.6141,42.3895,42.5059,21655.0
2015-10-05 11:00:00,51.08,51.69,51.07,51.54,13936.0,42.4976,43.0051,42.4893,42.8803,13936.0
2015-10-05 11:30:00,51.56,51.63,51.38,51.49,9100.0,42.897,42.9552,42.7472,42.8387,9100.0
2015-10-05 12:00:00,51.47,51.52,51.33,51.52,9844.0,42.8221,42.8637,42.7056,42.8637,9844.0
2015-10-05 12:30:00,51.45,51.47,51.3,51.33,15022.0,42.8054,42.8221,42.6806,42.7056,15022.0
2015-10-05 13:00:00,51.31,51.5,51.24,51.48,3832.0,42.689,42.847,42.6307,42.8304,3832.0
2015-10-05 13:30:00,51.46,51.71,51.38,51.66,11954.0,42.8138,43.0218,42.7472,42.9802,11954.0
2015-10-05 14:00:00,51.65,51.74,51.59,51.69,10624.0,42.9718,43.0467,42.9219,43.0051,10624.0
2015-10-05 14:30:00,51.7,51.76,51.66,51.68,11956.0,43.0134,43.0634,42.9802,42.9968,11956.0
2015-10-05 15:00:00,51.67,51.75,51.65,51.67,15726.0,42.9885,43.055,42.9718,42.9885,15726.0
2015-10-05 15:30:00,51.67,51.74,51.57,51.61,47845.0,42.9885,43.0467,42.9053,42.9386,47845.0
2015-10-06 09:30:00,51.46,51.86,51.23,51.6,6021.0,42.8138,43.1466,42.6224,42.9302,6021.0
2015-10-06 10:00:00,51.55,51.55,51.23,51.23,7600.0,42.8886,42.8886,42.6224,42.6224,7600.0
2015-10-06 10:30:00,51.19,51.47,51.1,51.16,19039.0,42.5891,42.8221,42.5143,42.5642,19039.0
2015-10-06 11:00:00,51.15,51.42,51.05,51.14,11273.0,42.5559,42.7805,42.4727,42.5475,11273.0
2015-10-06 11:30:00,51.24,51.24,50.87,50.92,11965.0,42.6307,42.6307,42.3229,42.3645,11965.0
2015-10-06 12:00:00,50.95,51.03,50.77,50.8,5600.0,42.3895,42.456,42.2397,42.2647,5600.0
2015-10-06 12:30:00,50.8,50.81,50.68,50.79,6972.0,42.2647,42.273,42.1648,42.2563,6972.0
2015-10-06 13:00:00,50.79,50.91,50.71,50.76,8973.0,42.2563,42.3562,42.1898,42.2314,8973.0
2015-10-06 13:30:00,50.76,50.85,50.65,50.85,8490.0,42.2314,42.3063,42.1399,42.3063,8490.0
2015-10-06 14:00:00,50.86,51.23,50.76,51.1,21915.0,42.3146,42.6224,42.2314,42.5143,21915.0
2015-10-06 14:30:00,51.12,51.24,50.95,51.06,14951.0,42.5309,42.6307,42.3895,42.481,14951.0
2015-10-06 15:00:00,51.03,51.14,50.97,50.97,9800.0,42.456,42.5475,42.4061,42.4061,9800.0
2015-10-06 15:30:00,51.0,51.04,50.78,50.95,41973.0,42.4311,42.4643,42.248,42.3895,41973.0
2015-10-07 09:30:00,50.94,51.49,49.66,51.42,9682.0,42.3811,42.8387,41.3162,42.7805,9682.0
2015-10-07 10:00:00,51.37,51.6,51.32,51.55,9553.0,42.7389,42.9302,42.6973,42.8886,9553.0
2015-10-07 10:30:00,51.54,51.64,51.44,51.6,9906.0,42.8803,42.9635,42.7971,42.9302,9906.0
2015-10-07 11:00:00,51.59,51.64,51.26,51.47,26924.0,42.9219,42.9635,42.6474,42.8221,26924.0
2015-10-07 11:30:00,51.49,51.61,51.21,51.41,17317.0,42.8387,42.9386,42.6058,42.7722,17317.0
2015-10-07 12:00:00,51.5,51.59,51.33,51.41,9127.0,42.847,42.9219,42.7056,42.7722,9127.0
2015-10-07 12:30:00,51.35,51.38,51.26,51.27,6100.0,42.7222,42.7472,42.6474,42.6557,6100.0
2015-10-07 13:00:00,51.26,51.49,51.24,51.47,7372.0,42.6474,42.8387,42.6307,42.8221,7372.0
2015-10-07 13:30:00,51.49,51.64,51.49,51.61,9700.0,42.8387,42.9635,42.8387,42.9386,9700.0
2015-10-07 14:00:00,51.61,51.67,51.45,51.48,11200.0,42.9386,42.9885,42.8054,42.8304,11200.0
2015-10-07 14:30:00,51.5,51.6,51.41,51.54,8703.0,42.847,42.9302,42.7722,42.8803,8703.0
2015-10-07 15:00:00,51.54,51.63,51.39,51.47,13138.0,42.8803,42.9552,42.7555,42.8221,13138.0
2015-10-07 15:30:00,51.46,51.66,51.42,51.61,44199.0,42.8138,42.9802,42.7805,42.9386,44199.0
2015-10-08 09:30:00,51.52,51.87,51.35,51.76,5715.0,42.8637,43.1549,42.7222,43.0634,5715.0
2015-10-08 10:00:00,51.76,52.12,51.68,51.93,11852.0,43.0634,43.3629,42.9968,43.2048,11852.0
2015-10-08 10:30:00,51.88,52.14,51.87,51.9,21251.0,43.1632,43.3795,43.1549,43.1798,21251.0
2015-10-08 11:00:00,51.88,51.96,51.79,51.79,12425.0,43.1632,43.2298,43.0883,43.0883,12425.0
2015-10-08 11:30:00,51.82,51.96,51.8,51.94,12926.0,43.1133,43.2298,43.0966,43.2131,12926.0
2015-10-08 12:00:00,51.95,51.95,51.81,51.87,27200.0,43.2214,43.2214,43.105,43.1549,27200.0
2015-10-08 12:30:00,51.87,51.93,51.76,51.84,17900.0,43.1549,43.2048,43.0634,43.1299,17900.0
2015-10-08 13:00:00,51.81,51.88,51.73,51.87,8153.0,43.105,43.1632,43.0384,43.1549,8153.0
2015-10-08 13:30:00,51.86,51.92,51.84,51.86,7100.0,43.1466,43.1965,43.1299,43.1466,7100.0
2015-10-08 14:00:00,51.87,52.06,51.72,51.88,24042.0,43.1549,43.313,43.0301,43.1632,24042.0
2015-10-08 14:30:00,51.91,51.98,51.77,51.89,19400.0,43.1882,43.2464,43.0717,43.1715,19400.0
2015-10-08 15:00:00,51.87,51.93,51.73,51.75,23760.0,43.1549,43.2048,43.0384,43.055,23760.0
2015-10-08 15:30:00,51.75,51.79,51.68,51.74,47944.0,43.055,43.0883,42.9968,43.0467,47944.0
2015-10-09 09:30:00,51.25,51.69,50.39,50.47,36706.0,42.8087,43.1762,42.0903,42.1571,36706.0
2015-10-09 10:00:00,50.43,50.47,49.87,49.98,35165.0,42.1237,42.1571,41.656,41.7478,35165.0
2015-10-09 10:30:00,49.97,50.17,49.96,50.09,21898.0,41.7395,41.9065,41.7311,41.8397,21898.0
2015-10-09 11:00:00,50.09,50.09,49.59,49.63,27891.0,41.8397,41.8397,41.4221,41.4555,27891.0
2015-10-09 11:30:00,49.7,50.06,49.67,50.06,21785.0,41.514,41.8147,41.4889,41.8147,21785.0
2015-10-09 12:00:00,50.08,50.15,49.9,50.0,13780.0,41.8314,41.8898,41.681,41.7645,13780.0
2015-10-09 12:30:00,50.02,50.06,49.85,50.02,9300.0,41.7812,41.8147,41.6392,41.7812,9300.0
2015-10-09 13:00:00,50.04,50.08,49.91,50.02,10377.0,41.798,41.8314,41.6894,41.7812,10377.0
2015-10-09 13:30:00,50.03,50.21,50.01,50.18,9200.0,41.7896,41.94,41.7729,41.9149,9200.0
2015-10-09 14:00:00,50.2,50.27,50.05,50.12,10433.0,41.9316,41.9901,41.8063,41.8648,10433.0
2015-10-09 14:30:00,50.13,50.13,50.01,50.07,11865.0,41.8731,41.8731,41.7729,41.823,11865.0
2015-10-09 15:00:00,50.09,50.31,50.04,50.31,22932.0,41.8397,42.0235,41.798,42.0235,22932.0
2015-10-09 15:30:00,50.33,50.41,50.23,50.29,59934.0,42.0402,42.107,41.9567,42.0068,59934.0
2015-10-12 09:30:00,50.34,50.35,49.99,50.27,12885.0,42.0485,42.0569,41.7562,41.9901,12885.0
2015-10-12 10:00:00,50.3,50.47,50.12,50.14,22638.0,42.0151,42.1571,41.8648,41.8815,22638.0
2015-10-12 10:30:00,50.1,50.31,49.86,50.16,32000.0,41.8481,42.0235,41.6476,41.8982,32000.0
2015-10-12 11:00:00,50.2,50.51,50.2,50.49,5729.0,41.9316,42.1905,41.9316,42.1738,5729.0
2015-10-12 11:30:00,50.49,50.57,50.4,50.44,7300.0,42.1738,42.2407,42.0987,42.1321,7300.0
2015-10-12 12:00:00,50.48,50.56,50.39,50.46,2800.0,42.1655,42.2323,42.0903,42.1488,2800.0
2015-10-12 12:30:00,50.46,50.48,50.21,50.36,7337.0,42.1488,42.1655,41.94,42.0652,7337.0
2015-10-12 13:00:00,50.31,50.39,50.26,50.39,4200.0,42.0235,42.0903,41.9817,42.0903,4200.0
2015-10-12 13:30:00,50.37,50.43,50.31,50.31,5900.0,42.0736,42.1237,42.0235,42.0235,5900.0
2015-10-12 14:00:00,50.33,50.49,50.31,50.45,5425.0,42.0402,42.1738,42.0235,42.1404,5425.0
2015-10-12 14:30:00,50.51,50.55,50.26,50.3,8205.0,42.1905,42.224,41.9817,42.0151,8205.0
2015-10-12 15:00:00,50.33,50.35,50.04,50.3,19550.0,42.0402,42.0569,41.798,42.0151,19550.0
2015-10-12 15:30:00,50.31,50.5,50.21,50.26,42831.0,42.0235,42.1822,41.94,41.9817,42831.0
2015-10-13 09:30:00,49.96,50.54,49.75,50.53,17363.0,41.7311,42.2156,41.5557,42.2072,17363.0
2015-10-13 10:00:00,50.49,50.65,50.17,50.26,22011.0,42.1738,42.3075,41.9065,41.9817,22011.0
2015-10-13 10:30:00,50.31,50.4,50.11,50.31,12488.0,42.0235,42.0987,41.8564,42.0235,12488.0
2015-10-13 11:00:00,50.3,50.37,50.12,50.22,9170.0,42.0151,42.0736,41.8648,41.9483,9170.0
2015-10-13 11:30:00,50.16,50.37,50.11,50.33,6779.0,41.8982,42.0736,41.8564,42.0402,6779.0
2015-10-13 12:00:00,50.3,50.34,50.2,50.31,6677.0,42.0151,42.0485,41.9316,42.0235,6677.0
2015-10-13 12:30:00,50.26,50.34,50.2,50.2,6414.0,41.9817,42.0485,41.9316,41.9316,6414.0
2015-10-13 13:00:00,50.15,50.21,50.05,50.14,7752.0,41.8898,41.94,41.8063,41.8815,7752.0
2015-10-13 13:30:00,50.1,50.11,49.96,50.01,6800.0,41.8481,41.8564,41.7311,41.7729,6800.0
2015-10-13 14:00:00,49.94,50.04,49.84,49.97,6217.0,41.7144,41.798,41.6309,41.7395,6217.0
2015-10-13 14:30:00,49.95,50.06,49.76,50.04,16946.0,41.7228,41.8147,41.5641,41.798,16946.0
2015-10-13 15:00:00,50.02,50.03,49.91,49.94,5900.0,41.7812,41.7896,41.6894,41.7144,5900.0
2015-10-13 15:30:00,49.99,50.04,49.69,49.74,39842.0,41.7562,41.798,41.5056,41.5474,39842.0
2015-10-14 09:30:00,49.59,49.59,48.91,49.04,19804.0,41.4221,41.4221,40.8541,40.9627,19804.0
2015-10-14 10:00:00,49.23,49.39,49.03,49.09,11100.0,41.1214,41.255,40.9543,41.0044,11100.0
2015-10-14 10:30:00,49.09,49.09,48.74,49.0,28576.0,41.0044,41.0044,40.7121,40.9293,28576.0
2015-10-14 11:00:00,49.04,49.04,48.84,48.87,19547.0,40.9627,40.9627,40.7956,40.8207,19547.0
2015-10-14 11:30:00,48.91,49.04,48.83,48.96,14467.0,40.8541,40.9627,40.7873,40.8958,14467.0
2015-10-14 12:00:00,48.97,49.06,48.86,48.91,11834.0,40.9042,40.9794,40.8123,40.8541,11834.0
2015-10-14 12:30:00,48.88,49.06,48.87,48.99,20961.0,40.829,40.9794,40.8207,40.9209,20961.0
2015-10-14 13:00:00,49.0,49.24,48.91,49.12,10810.0,40.9293,41.1297,40.8541,41.0295,10810.0
2015-10-14 13:30:00,49.12,49.22,49.03,49.11,8400.0,41.0295,41.113,40.9543,41.0211,8400.0
2015-10-14 14:00:00,49.13,49.13,48.86,48.89,12235.0,41.0378,41.0378,40.8123,40.8374,12235.0
2015-10-14 14:30:00,48.9,48.98,48.62,48.72,37470.0,40.8457,40.9125,40.6118,40.6954,37470.0
2015-10-14 15:00:00,48.7,48.78,48.47,48.67,16278.0,40.6787,40.7455,40.4865,40.6536,16278.0
2015-10-14 15:30:00,48.72,48.78,48.49,48.56,40618.0,40.6954,40.7455,40.5033,40.5617,40618.0
2015-10-15 09:30:00,48.8,49.1,48.74,48.92,7696.0,40.7622,41.0128,40.7121,40.8624,7696.0
2015-10-15 10:00:00,48.88,49.03,48.53,48.66,10200.0,40.829,40.9543,40.5367,40.6453,10200.0
2015-10-15 10:30:00,48.61,48.86,48.57,48.77,16340.0,40.6035,40.8123,40.5701,40.7371,16340.0
2015-10-15 11:00:00,48.75,48.89,48.7,48.81,16451.0,40.7204,40.8374,40.6787,40.7705,16451.0
2015-10-15 11:30:00,48.86,48.88,48.62,48.65,11467.0,40.8123,40.829,40.6118,40.6369,11467.0
2015-10-15 12:00:00,48.66,48.77,48.57,48.73,8055.0,40.6453,40.7371,40.5701,40.7037,8055.0
2015-10-15 12:30:00,48.79,48.79,48.59,48.72,4500.0,40.7538,40.7538,40.5868,40.6954,4500.0
2015-10-15 13:00:00,48.74,48.89,48.71,48.85,8831.0,40.7121,40.8374,40.687,40.804,8831.0
2015-10-15 13:30:00,48.8,48.99,48.79,48.99,5077.0,40.7622,40.9209,40.7538,40.9209,5077.0
2015-10-15 14:00:00,48.96,49.15,48.96,49.11,5645.0,40.8958,41.0545,40.8958,41.0211,5645.0
2015-10-15 14:30:00,49.13,49.35,49.08,49.33,10861.0,41.0378,41.2216,40.9961,41.2049,10861.0
2015-10-15 15:00:00,49.33,49.43,49.29,49.41,25376.0,41.2049,41.2884,41.1715,41.2717,25376.0
2015-10-15 15:30:00,49.45,49.55,49.3,49.54,34558.0,41.3051,41.3887,41.1798,41.3803,34558.0
2015-10-16 09:30:00,49.56,49.68,48.54,49.32,15716.0,41.397,41.4972,40.545,41.1965,15716.0
2015-10-16 10:00:00,49.29,49.31,49.06,49.12,3600.0,41.1715,41.1882,40.9794,41.0295,3600.0
2015-10-16 10:30:00,49.15,49.18,48.98,49.0,6700.0,41.0545,41.0796,40.9125,40.9293,6700.0
2015-10-16 11:00:00,49.04,49.28,49.03,49.1,3100.0,40.9627,41.1631,40.9543,41.0128,3100.0
2015-10-16 11:30:00,49.09,49.39,49.09,49.33,4759.0,41.0044,41.255,41.0044,41.2049,4759.0
2015-10-16 12:00:00,49.41,49.41,49.16,49.2,5200.0,41.2717,41.2717,41.0629,41.0963,5200.0
2015-10-16 12:30:00,49.2,49.2,49.0,49.04,3085.0,41.0963,41.0963,40.9293,40.9627,3085.0
2015-10-16 13:00:00,49.0,49.04,48.82,48.82,5400.0,40.9293,40.9627,40.7789,40.7789,5400.0
2015-10-16 13:30:00,48.81,48.91,48.73,48.76,4600.0,40.7705,40.8541,40.7037,40.7288,4600.0
2015-10-16 14:00:00,48.71,48.87,48.61,48.85,8374.0,40.687,40.8207,40.6035,40.804,8374.0
2015-10-16 14:30:00,48.85,49.04,48.8,49.0,6200.0,40.804,40.9627,40.7622,40.9293,6200.0
2015-10-16 15:00:00,48.99,49.16,48.88,49.11,7385.0,40.9209,41.0629,40.829,41.0211,7385.0
2015-10-16 15:30:00,49.13,49.29,49.06,49.14,15238.0,41.0378,41.1715,40.9794,41.0462,15238.0
2015-10-19 09:30:00,48.82,49.24,48.82,49.09,14916.0,40.7789,41.1297,40.7789,41.0044,14916.0
2015-10-19 10:00:00,49.1,49.13,48.95,49.01,8997.0,41.0128,41.0378,40.8875,40.9376,8997.0
2015-10-19 10:30:00,49.01,49.1,48.92,49.0,2750.0,40.9376,41.0128,40.8624,40.9293,2750.0
2015-10-19 11:00:00,49.02,49.11,48.94,48.95,6556.0,40.946,41.0211,40.8791,40.8875,6556.0
2015-10-19 11:30:00,48.97,49.11,48.96,49.11,8734.0,40.9042,41.0211,40.8958,41.0211,8734.0
2015-10-19 12:00:00,49.13,49.2,49.1,49.16,3700.0,41.0378,41.0963,41.0128,41.0629,3700.0
2015-10-19 12:30:00,49.12,49.24,49.12,49.22,2000.0,41.0295,41.1297,41.0295,41.113,2000.0
2015-10-19 13:00:00,49.23,49.25,49.05,49.1,6188.0,41.1214,41.1381,40.971,41.0128,6188.0
2015-10-19 13:30:00,49.09,49.09,48.84,49.01,8888.0,41.0044,41.0044,40.7956,40.9376,8888.0
2015-10-19 14:00:00,48.98,49.05,48.87,48.99,5884.0,40.9125,40.971,40.8207,40.9209,5884.0
2015-10-19 14:30:00,49.05,49.08,48.95,48.99,4200.0,40.971,40.9961,40.8875,40.9209,4200.0
2015-10-19 15:00:00,49.0,49.08,48.93,48.94,9742.0,40.9293,40.9961,40.8708,40.8791,9742.0
2015-10-19 15:30:00,48.96,49.02,48.9,48.99,22273.0,40.8958,40.946,40.8457,40.9209,22273.0
2015-10-20 09:30:00,48.81,49.05,48.81,49.01,5445.0,40.7705,40.971,40.7705,40.9376,5445.0
2015-10-20 10:00:00,48.99,49.38,48.99,49.27,7200.0,40.9209,41.2467,40.9209,41.1548,7200.0
2015-10-20 10:30:00,49.32,49.63,49.31,49.62,14372.0,41.1965,41.4555,41.1882,41.4471,14372.0
2015-10-20 11:00:00,49.64,49.64,49.35,49.42,5540.0,41.4638,41.4638,41.2216,41.2801,5540.0
2015-10-20 11:30:00,49.44,49.67,49.32,49.67,9956.0,41.2968,41.4889,41.1965,41.4889,9956.0
2015-10-20 12:00:00,49.63,49.92,49.56,49.59,14088.0,41.4555,41.6977,41.397,41.4221,14088.0
2015-10-20 12:30:00,49.48,49.56,49.34,49.4,6050.0,41.3302,41.397,41.2132,41.2634,6050.0
2015-10-20 13:00:00,49.44,49.58,49.41,49.54,5591.0,41.2968,41.4137,41.2717,41.3803,5591.0
2015-10-20 13:30:00,49.56,49.69,49.5,49.69,6200.0,41.397,41.5056,41.3469,41.5056,6200.0
2015-10-20 14:00:00,49.7,49.87,49.63,49.87,7001.0,41.514,41.656,41.4555,41.656,7001.0
2015-10-20 14:30:00,49.87,49.99,49.65,49.74,14734.0,41.656,41.7562,41.4722,41.5474,14734.0
2015-10-20 15:00:00,49.78,49.93,49.61,49.81,15200.0,41.5808,41.7061,41.4388,41.6058,15200.0
2015-10-20 15:30:00,49.83,49.98,49.72,49.85,52230.0,41.6225,41.7478,41.5307,41.6392,52230.0
2015-10-21 09:30:00,50.14,50.39,49.47,49.57,14107.0,41.8815,42.0903,41.3218,41.4054,14107.0
2015-10-21 10:00:00,49.56,49.56,49.35,49.45,4600.0,41.397,41.397,41.2216,41.3051,4600.0
2015-10-21 10:30:00,49.44,49.64,49.25,49.45,13800.0,41.2968,41.4638,41.1381,41.3051,13800.0
2015-10-21 11:00:00,49.43,49.59,49.26,49.27,6921.0,41.2884,41.4221,41.1464,41.1548,6921.0
2015-10-21 11:30:00,49.34,49.38,49.25,49.31,2933.0,41.2132,41.2467,41.1381,41.1882,2933.0
2015-10-21 12:00:00,49.37,49.48,49.37,49.42,1701.0,41.2383,41.3302,41.2383,41.2801,1701.0
2015-10-21 12:30:00,49.4,49.43,49.28,49.29,4366.0,41.2634,41.2884,41.1631,41.1715,4366.0
2015-10-21 13:00:00,49.3,49.4,49.03,49.05,8663.0,41.1798,41.2634,40.9543,40.971,8663.0
2015-10-21 13:30:00,48.95,49.08,48.84,48.86,6859.0,40.8875,40.9961,40.7956,40.8123,6859.0
2015-10-21 14:00:00,48.83,48.88,48.75,48.78,5407.0,40.7873,40.829,40.7204,40.7455,5407.0
2015-10-21 14:30:00,48.81,48.98,48.79,48.82,6600.0,40.7705,40.9125,40.7538,40.7789,6600.0
2015-10-21 15:00:00,48.81,48.82,48.6,48.6,8820.0,40.7705,40.7789,40.5951,40.5951,8820.0
2015-10-21 15:30:00,48.62,48.74,48.41,48.54,31799.0,40.6118,40.7121,40.4364,40.545,31799.0
2015-10-22 09:30:00,48.88,49.52,48.88,49.01,13215.0,40.829,41.3636,40.829,40.9376,13215.0
2015-10-22 10:00:00,49.0,49.25,48.9,49.15,5000.0,40.9293,41.1381,40.8457,41.0545,5000.0
2015-10-22 10:30:00,48.98,49.2,48.97,49.14,11979.0,40.9125,41.0963,40.9042,41.0462,11979.0
2015-10-22 11:00:00,49.14,49.28,49.12,49.15,5600.0,41.0462,41.1631,41.0295,41.0545,5600.0
2015-10-22 11:30:00,49.23,49.46,49.19,49.46,5923.0,41.1214,41.3135,41.088,41.3135,5923.0
2015-10-22 12:00:00,49.5,49.61,49.43,49.53,3700.0,41.3469,41.4388,41.2884,41.372,3700.0
2015-10-22 12:30:00,49.53,49.63,49.53,49.61,2300.0,41.372,41.4555,41.372,41.4388,2300.0
2015-10-22 13:00:00,49.67,49.67,49.44,49.44,3600.0,41.4889,41.4889,41.2968,41.2968,3600.0
2015-10-22 13:30:00,49.52,49.56,49.38,49.46,3055.0,41.3636,41.397,41.2467,41.3135,3055.0
2015-10-22 14:00:00,49.4,49.45,49.3,49.35,4500.0,41.2634,41.3051,41.1798,41.2216,4500.0
2015-10-22 14:30:00,49.35,49.46,49.32,49.46,5900.0,41.2216,41.3135,41.1965,41.3135,5900.0
2015-10-22 15:00:00,49.22,49.43,49.22,49.38,4150.0,41.113,41.2884,41.113,41.2467,4150.0
2015-10-22 15:30:00,49.45,49.55,49.35,49.43,23543.0,41.3051,41.3887,41.2216,41.2884,23543.0
2015-10-23 09:30:00,49.86,50.09,49.69,50.01,9360.0,41.6476,41.8397,41.5056,41.7729,9360.0
2015-10-23 10:00:00,50.02,50.32,49.94,50.18,8500.0,41.7812,42.0318,41.7144,41.9149,8500.0
2015-10-23 10:30:00,50.21,50.44,50.21,50.28,14000.0,41.94,42.1321,41.94,41.9984,14000.0
2015-10-23 11:00:00,50.25,50.45,50.25,50.3,5700.0,41.9734,42.1404,41.9734,42.0151,5700.0
2015-10-23 11:30:00,50.26,50.32,50.21,50.26,5765.0,41.9817,42.0318,41.94,41.9817,5765.0
2015-10-23 12:00:00,50.15,50.27,50.13,50.21,4450.0,41.8898,41.9901,41.8731,41.94,4450.0
2015-10-23 12:30:00,50.23,50.23,50.02,50.05,4740.0,41.9567,41.9567,41.7812,41.8063,4740.0
2015-10-23 13:00:00,50.03,50.18,49.98,50.18,5000.0,41.7896,41.9149,41.7478,41.9149,5000.0
2015-10-23 13:30:00,50.13,50.13,49.94,49.94,3699.0,41.8731,41.8731,41.7144,41.7144,3699.0
2015-10-23 14:00:00,49.91,50.1,49.71,50.08,4599.0,41.6894,41.8481,41.5223,41.8314,4599.0
2015-10-23 14:30:00,50.09,50.38,50.08,50.25,12275.0,41.8397,42.082,41.8314,41.9734,12275.0
2015-10-23 15:00:00,50.25,50.26,49.95,50.01,9842.0,41.9734,41.9817,41.7228,41.7729,9842.0
2015-10-23 15:30:00,50.03,50.4,50.0,50.32,38134.0,41.7896,42.0987,41.7645,42.0318,38134.0
2015-10-26 09:30:00,50.1,50.45,49.95,50.0,11022.0,41.8481,42.1404,41.7228,41.7645,11022.0
2015-10-26 10:00:00,49.9,50.01,49.65,49.81,7493.0,41.681,41.7729,41.4722,41.6058,7493.0
2015-10-26 10:30:00,49.91,49.91,49.71,49.71,7366.0,41.6894,41.6894,41.5223,41.5223,7366.0
2015-10-26 11:00:00,49.61,49.65,49.18,49.31,16153.0,41.4388,41.4722,41.0796,41.1882,16153.0
2015-10-26 11:30:00,49.34,49.62,49.3,49.62,3179.0,41.2132,41.4471,41.1798,41.4471,3179.0
2015-10-26 12:00:00,49.65,49.67,49.4,49.4,4170.0,41.4722,41.4889,41.2634,41.2634,4170.0
2015-10-26 12:30:00,49.44,49.61,49.38,49.48,5839.0,41.2968,41.4388,41.2467,41.3302,5839.0
2015-10-26 13:00:00,49.5,49.52,49.41,49.5,5450.0,41.3469,41.3636,41.2717,41.3469,5450.0
2015-10-26 13:30:00,49.5,49.51,49.38,49.44,5220.0,41.3469,41.3552,41.2467,41.2968,5220.0
2015-10-26 14:00:00,49.45,49.46,49.14,49.21,9406.0,41.3051,41.3135,41.0462,41.1047,9406.0
2015-10-26 14:30:00,49.22,49.5,49.1,49.12,45960.0,41.113,41.3469,41.0128,41.0295,45960.0
2015-10-26 15:00:00,49.11,49.3,49.11,49.24,7893.0,41.0211,41.1798,41.0211,41.1297,7893.0
2015-10-26 15:30:00,49.23,49.43,49.19,49.41,31964.0,41.1214,41.2884,41.088,41.2717,31964.0
2015-10-27 09:30:00,49.27,49.83,49.14,49.4,8595.0,41.1548,41.6225,41.0462,41.2634,8595.0
2015-10-27 10:00:00,49.35,49.35,49.02,49.28,14131.0,41.2216,41.2216,40.946,41.1631,14131.0
2015-10-27 10:30:00,49.37,49.37,49.06,49.23,28934.0,41.2383,41.2383,40.9794,41.1214,28934.0
2015-10-27 11:00:00,49.2,49.29,48.98,49.27,14975.0,41.0963,41.1715,40.9125,41.1548,14975.0
2015-10-27 11:30:00,49.25,49.41,49.25,49.3,9200.0,41.1381,41.2717,41.1381,41.1798,9200.0
2015-10-27 12:00:00,49.28,49.32,49.06,49.09,12303.0,41.1631,41.1965,40.9794,41.0044,12303.0
2015-10-27 12:30:00,49.08,49.23,48.85,48.95,8100.0,40.9961,41.1214,40.804,40.8875,8100.0
2015-10-27 13:00:00,48.9,48.92,48.41,48.61,22191.0,40.8457,40.8624,40.4364,40.6035,22191.0
2015-10-27 13:30:00,48.64,48.83,48.53,48.53,5494.0,40.6285,40.7873,40.5367,40.5367,5494.0
2015-10-27 14:00:00,48.58,48.74,48.58,48.6,12603.0,40.5784,40.7121,40.5784,40.5951,12603.0
2015-10-27 14:30:00,48.65,48.76,48.53,48.54,10800.0,40.6369,40.7288,40.5367,40.545,10800.0
2015-10-27 15:00:00,48.56,48.68,48.55,48.64,7890.0,40.5617,40.662,40.5534,40.6285,7890.0
2015-10-27 15:30:00,48.64,48.8,48.49,48.77,36424.0,40.6285,40.7622,40.5033,40.7371,36424.0
2015-10-28 09:30:00,48.83,49.2,48.83,49.14,9974.0,40.7873,41.0963,40.7873,41.0462,9974.0
2015-10-28 10:00:00,49.2,49.27,49.07,49.11,24878.0,41.0963,41.1548,40.9877,41.0211,24878.0
2015-10-28 10:30:00,49.09,49.26,49.09,49.2,10781.0,41.0044,41.1464,41.0044,41.0963,10781.0
2015-10-28 11:00:00,49.2,49.36,49.2,49.29,15704.0,41.0963,41.23,41.0963,41.1715,15704.0
2015-10-28 11:30:00,49.34,49.61,49.29,49.54,18408.0,41.2132,41.4388,41.1715,41.3803,18408.0
2015-10-28 12:00:00,49.55,49.85,49.54,49.82,4700.0,41.3887,41.6392,41.3803,41.6142,4700.0
2015-10-28 12:30:00,49.84,49.85,49.67,49.84,4700.0,41.6309,41.6392,41.4889,41.6309,4700.0
2015-10-28 13:00:00,49.84,49.89,49.79,49.8,8260.0,41.6309,41.6727,41.5891,41.5975,8260.0
2015-10-28 13:30:00,49.83,49.93,49.79,49.93,9568.0,41.6225,41.7061,41.5891,41.7061,9568.0
2015-10-28 14:00:00,49.91,49.91,49.45,49.83,19290.0,41.6894,41.6894,41.3051,41.6225,19290.0
2015-10-28 14:30:00,49.82,50.07,49.68,49.89,35443.0,41.6142,41.823,41.4972,41.6727,35443.0
2015-10-28 15:00:00,49.88,49.97,49.74,49.96,41736.0,41.6643,41.7395,41.5474,41.7311,41736.0
2015-10-28 15:30:00,49.98,50.32,49.98,50.29,62963.0,41.7478,42.0318,41.7478,42.0068,62963.0
2015-10-29 09:30:00,49.99,50.34,49.42,49.92,5501.0,41.7562,42.0485,41.2801,41.6977,5501.0
2015-10-29 10:00:00,50.01,50.12,49.78,49.94,8330.0,41.7729,41.8648,41.5808,41.7144,8330.0
2015-10-29 10:30:00,49.95,50.11,49.9,50.09,7249.0,41.7228,41.8564,41.681,41.8397,7249.0
2015-10-29 11:00:00,50.04,50.04,49.91,50.01,2555.0,41.798,41.798,41.6894,41.7729,2555.0
2015-10-29 11:30:00,50.04,50.13,49.91,49.95,2045.0,41.798,41.8731,41.6894,41.7228,2045.0
2015-10-29 12:00:00,49.97,50.05,49.81,49.81,6650.0,41.7395,41.8063,41.6058,41.6058,6650.0
2015-10-29 12:30:00,49.81,49.91,49.45,49.51,13718.0,41.6058,41.6894,41.3051,41.3552,13718.0
2015-10-29 13:00:00,49.52,49.62,49.5,49.51,7889.0,41.3636,41.4471,41.3469,41.3552,7889.0
2015-10-29 13:30:00,49.54,49.57,49.45,49.51,3700.0,41.3803,41.4054,41.3051,41.3552,3700.0
2015-10-29 14:00:00,49.5,49.57,49.5,49.57,3800.0,41.3469,41.4054,41.3469,41.4054,3800.0
2015-10-29 14:30:00,49.54,49.56,49.5,49.54,5300.0,41.3803,41.397,41.3469,41.3803,5300.0
2015-10-29 15:00:00,49.52,49.58,49.48,49.55,11606.0,41.3636,41.4137,41.3302,41.3887,11606.0
2015-10-29 15:30:00,49.54,49.57,49.39,49.54,52616.0,41.3803,41.4054,41.255,41.3803,52616.0
2015-10-30 09:30:00,52.13,52.99,49.54,50.15,52662.0,43.5437,44.2621,41.3803,41.8898,52662.0
2015-10-30 10:00:00,50.17,50.69,50.0,50.05,22885.0,41.9065,42.3409,41.7645,41.8063,22885.0
2015-10-30 10:30:00,50.02,50.12,49.57,50.05,32600.0,41.7812,41.8648,41.4054,41.8063,32600.0
2015-10-30 11:00:00,50.12,50.61,50.01,50.34,17225.0,41.8648,42.2741,41.7729,42.0485,17225.0
2015-10-30 11:30:00,50.35,50.66,50.27,50.27,9590.0,42.0569,42.3158,41.9901,41.9901,9590.0
2015-10-30 12:00:00,50.32,50.56,50.32,50.39,8690.0,42.0318,42.2323,42.0318,42.0903,8690.0
2015-10-30 12:30:00,50.37,50.4,49.91,50.07,15087.0,42.0736,42.0987,41.6894,41.823,15087.0
2015-10-30 13:00:00,50.05,50.18,50.05,50.12,6700.0,41.8063,41.9149,41.8063,41.8648,6700.0
2015-10-30 13:30:00,50.08,50.29,50.06,50.27,7800.0,41.8314,42.0068,41.8147,41.9901,7800.0
2015-10-30 14:00:00,50.24,50.79,50.21,50.72,21885.0,41.965,42.4244,41.94,42.366,21885.0
2015-10-30 14:30:00,50.75,50.78,50.56,50.7,38116.0,42.391,42.4161,42.2323,42.3492,38116.0
2015-10-30 15:00:00,50.67,50.82,50.57,50.63,52495.0,42.3242,42.4495,42.2407,42.2908,52495.0
2015-10-30 15:30:00,50.63,50.85,50.55,50.74,126717.0,42.2908,42.4745,42.224,42.3827,126717.0
2015-11-02 09:30:00,50.87,51.73,50.87,51.63,46360.0,42.4912,43.2096,42.4912,43.1261,46360.0
2015-11-02 10:00:00,51.66,51.89,51.66,51.86,17805.0,43.1511,43.3432,43.1511,43.3182,17805.0
2015-11-02 10:30:00,51.83,52.01,51.73,51.93,29495.0,43.2931,43.4435,43.2096,43.3767,29495.0
2015-11-02 11:00:00,51.94,52.4,51.92,52.2,26443.0,43.385,43.7692,43.3683,43.6022,26443.0
2015-11-02 11:30:00,52.2,52.36,52.2,52.36,18599.0,43.6022,43.7358,43.6022,43.7358,18599.0
2015-11-02 12:00:00,52.37,52.89,52.37,52.82,26488.0,43.7442,44.1785,43.7442,44.1201,26488.0
2015-11-02 12:30:00,52.84,52.97,52.58,52.67,12000.0,44.1368,44.2454,43.9196,43.9948,12000.0
2015-11-02 13:00:00,52.67,52.86,52.67,52.83,22030.0,43.9948,44.1535,43.9948,44.1284,22030.0
2015-11-02 13:30:00,52.83,52.98,52.75,52.97,15817.0,44.1284,44.2537,44.0616,44.2454,15817.0
2015-11-02 14:00:00,52.98,53.01,52.86,52.92,44489.0,44.2537,44.2788,44.1535,44.2036,44489.0
2015-11-02 14:30:00,52.93,52.94,52.68,52.68,21409.0,44.2119,44.2203,44.0031,44.0031,21409.0
2015-11-02 15:00:00,52.63,53.41,52.63,53.34,77564.0,43.9614,44.6129,43.9614,44.5544,77564.0
2015-11-02 15:30:00,53.37,53.38,53.04,53.11,84417.0,44.5795,44.5878,44.3038,44.3623,84417.0
2015-11-03 09:30:00,52.98,53.08,51.83,51.87,42356.0,44.2537,44.3372,43.2931,43.3265,42356.0
2015-11-03 10:00:00,51.87,51.98,51.2,51.21,37347.0,43.3265,43.4184,42.7669,42.7752,37347.0
2015-11-03 10:30:00,51.13,51.45,51.09,51.45,33614.0,42.7084,42.9757,42.675,42.9757,33614.0
2015-11-03 11:00:00,51.45,51.5,51.05,51.09,24751.0,42.9757,43.0175,42.6416,42.675,24751.0
2015-11-03 11:30:00,51.12,51.26,51.08,51.15,11271.0,42.7001,42.817,42.6667,42.7251,11271.0
2015-11-03 12:00:00,51.21,51.25,51.05,51.1,12900.0,42.7752,42.8087,42.6416,42.6834,12900.0
2015-11-03 12:30:00,51.1,51.15,51.06,51.08,10645.0,42.6834,42.7251,42.6499,42.6667,10645.0
2015-11-03 13:00:00,51.08,51.31,51.07,51.15,10360.0,42.6667,42.8588,42.6583,42.7251,10360.0
2015-11-03 13:30:00,51.2,51.37,51.2,51.29,8579.0,42.7669,42.9089,42.7669,42.8421,8579.0
2015-11-03 14:00:00,51.29,51.3,51.15,51.25,7356.0,42.8421,42.8504,42.7251,42.8087,7356.0
2015-11-03 14:30:00,51.26,51.28,51.12,51.19,10260.0,42.817,42.8337,42.7001,42.7585,10260.0
2015-11-03 15:00:00,51.18,51.24,51.13,51.14,29968.0,42.7502,42.8003,42.7084,42.7168,29968.0
2015-11-03 15:30:00,51.18,51.35,51.14,51.25,60326.0,42.7502,42.8922,42.7168,42.8087,60326.0
2015-11-04 09:30:00,51.4,51.78,51.31,51.75,16870.0,42.9339,43.2514,42.8588,43.2263,16870.0
2015-11-04 10:00:00,51.72,51.78,51.63,51.72,23236.0,43.2012,43.2514,43.1261,43.2012,23236.0
2015-11-04 10:30:00,51.71,52.17,51.7,52.17,22273.0,43.1929,43.5771,43.1845,43.5771,22273.0
2015-11-04 11:00:00,52.12,52.27,52.09,52.22,19548.0,43.5354,43.6607,43.5103,43.6189,19548.0
2015-11-04 11:30:00,52.22,52.7,52.22,52.65,20000.0,43.6189,44.0198,43.6189,43.9781,20000.0
2015-11-04 12:00:00,52.66,52.94,52.58,52.89,22425.0,43.9864,44.2203,43.9196,44.1785,22425.0
2015-11-04 12:30:00,52.85,53.14,52.82,53.09,15385.0,44.1451,44.3874,44.1201,44.3456,15385.0
2015-11-04 13:00:00,53.05,53.26,52.99,53.21,20279.0,44.3122,44.4876,44.2621,44.4458,20279.0
2015-11-04 13:30:00,53.19,53.4,53.16,53.35,22250.0,44.4291,44.6045,44.4041,44.5628,22250.0
2015-11-04 14:00:00,53.35,53.46,53.33,53.44,21514.0,44.5628,44.6546,44.5461,44.6379,21514.0
2015-11-04 14:30:00,53.41,53.46,53.1,53.18,29935.0,44.6129,44.6546,44.3539,44.4208,29935.0
2015-11-04 15:00:00,53.18,53.49,53.16,53.49,69428.0,44.4208,44.6797,44.4041,44.6797,69428.0
2015-11-04 15:30:00,53.42,53.42,52.95,53.15,186326.0,44.6212,44.6212,44.2286,44.3957,186326.0
2015-11-05 09:30:00,53.02,53.98,53.02,53.84,38791.0,44.2871,45.089,44.2871,44.9721,38791.0
2015-11-05 10:00:00,53.9,53.9,53.36,53.55,30131.0,45.0222,45.0222,44.5711,44.7298,30131.0
2015-11-05 10:30:00,53.55,53.79,53.21,53.52,31585.0,44.7298,44.9303,44.4458,44.7048,31585.0
2015-11-05 11:00:00,53.54,54.1,53.54,54.04,37699.0,44.7215,45.1892,44.7215,45.1391,37699.0
2015-11-05 11:30:00,54.05,54.31,53.56,54.02,41802.0,45.1475,45.3646,44.7382,45.1224,41802.0
2015-11-05 12:00:00,54.01,54.22,53.98,54.18,19565.0,45.1141,45.2895,45.089,45.2561,19565.0
2015-11-05 12:30:00,54.16,54.41,54.16,54.31,62475.0,45.2394,45.4482,45.2394,45.3646,62475.0
2015-11-05 13:00:00,54.32,54.42,54.28,54.28,27240.0,45.373,45.4565,45.3396,45.3396,27240.0
2015-11-05 13:30:00,54.26,54.59,54.25,54.48,54614.0,45.3229,45.5985,45.3145,45.5066,54614.0
2015-11-05 14:00:00,54.5,54.59,54.31,54.39,34435.0,45.5234,45.5985,45.3646,45.4315,34435.0
2015-11-05 14:30:00,54.38,54.66,54.32,54.66,25682.0,45.4231,45.657,45.373,45.657,25682.0
2015-11-05 15:00:00,54.65,54.78,54.64,54.75,29990.0,45.6486,45.7572,45.6403,45.7322,29990.0
2015-11-05 15:30:00,54.72,54.73,54.37,54.43,110227.0,45.7071,45.7155,45.4148,45.4649,110227.0
2015-11-06 09:30:00,54.23,54.76,52.93,54.17,21986.0,45.2978,45.7405,44.2119,45.2477,21986.0
2015-11-06 10:00:00,54.14,54.18,53.88,53.98,17030.0,45.2226,45.2561,45.0055,45.089,17030.0
2015-11-06 10:30:00,53.94,54.17,53.93,54.17,11935.0,45.0556,45.2477,45.0472,45.2477,11935.0
2015-11-06 11:00:00,54.15,54.21,53.83,53.9,15175.0,45.231,45.2811,44.9637,45.0222,15175.0
2015-11-06 11:30:00,53.95,54.23,53.94,54.15,13476.0,45.0639,45.2978,45.0556,45.231,13476.0
2015-11-06 12:00:00,54.21,54.31,53.98,54.08,12322.0,45.2811,45.3646,45.089,45.1725,12322.0
2015-11-06 12:30:00,54.12,54.32,53.99,54.28,12100.0,45.2059,45.373,45.0974,45.3396,12100.0
2015-11-06 13:00:00,54.31,54.43,54.23,54.32,12600.0,45.3646,45.4649,45.2978,45.373,12600.0
2015-11-06 13:30:00,54.26,54.45,54.16,54.4,15829.0,45.3229,45.4816,45.2394,45.4398,15829.0
2015-11-06 14:00:00,54.42,54.63,54.37,54.45,25822.0,45.4565,45.6319,45.4148,45.4816,25822.0
2015-11-06 14:30:00,54.44,54.55,54.35,54.44,21169.0,45.4732,45.5651,45.3981,45.4732,21169.0
2015-11-06 15:00:00,54.44,54.5,54.22,54.22,23280.0,45.4732,45.5234,45.2895,45.2895,23280.0
2015-11-06 15:30:00,54.28,54.52,54.18,54.49,58333.0,45.3396,45.5401,45.2561,45.515,58333.0
2015-11-09 09:30:00,54.49,54.8,53.83,53.85,7934.0,45.515,45.7739,44.9637,44.9804,7934.0
2015-11-09 10:00:00,53.91,54.01,53.83,53.86,9542.0,45.0305,45.1141,44.9637,44.9888,9542.0
2015-11-09 10:30:00,53.81,54.12,53.72,54.08,12825.0,44.947,45.2059,44.8718,45.1725,12825.0
2015-11-09 11:00:00,54.0,54.0,53.66,53.77,9602.0,45.1057,45.1057,44.8217,44.9136,9602.0
2015-11-09 11:30:00,53.81,53.88,53.61,53.76,6456.0,44.947,45.0055,44.7799,44.9052,6456.0
2015-11-09 12:00:00,53.72,53.72,53.54,53.67,6254.0,44.8718,44.8718,44.7215,44.8301,6254.0
2015-11-09 12:30:00,53.59,53.78,53.56,53.59,10005.0,44.7632,44.9219,44.7382,44.7632,10005.0
2015-11-09 13:00:00,53.58,53.58,53.47,53.52,2400.0,44.7549,44.7549,44.663,44.7048,2400.0
2015-11-09 13:30:00,53.54,53.6,53.36,53.46,6900.0,44.7215,44.7716,44.5711,44.6546,6900.0
2015-11-09 14:00:00,53.5,53.62,53.33,53.43,5619.0,44.6881,44.7883,44.5461,44.6296,5619.0
2015-11-09 14:30:00,53.47,53.62,53.4,53.48,5800.0,44.663,44.7883,44.6045,44.6714,5800.0
2015-11-09 15:00:00,53.49,53.66,53.45,53.59,20309.0,44.6797,44.8217,44.6463,44.7632,20309.0
2015-11-09 15:30:00,53.61,53.67,53.47,53.52,38821.0,44.7799,44.8301,44.663,44.7048,38821.0
2015-11-10 09:30:00,53.55,53.8,53.14,53.55,32937.0,44.7298,44.9386,44.3874,44.7298,32937.0
2015-11-10 10:00:00,53.61,53.62,53.28,53.33,17706.0,44.7799,44.7883,44.5043,44.5461,17706.0
2015-11-10 10:30:00,53.33,53.78,53.33,53.78,9000.0,44.5461,44.9219,44.5461,44.9219,9000.0
2015-11-10 11:00:00,53.78,53.79,53.49,53.51,4861.0,44.9219,44.9303,44.6797,44.6964,4861.0
2015-11-10 11:30:00,53.56,53.76,53.47,53.68,15408.0,44.7382,44.9052,44.663,44.8384,15408.0
2015-11-10 12:00:00,53.72,53.9,53.72,53.8,3200.0,44.8718,45.0222,44.8718,44.9386,3200.0
2015-11-10 12:30:00,53.74,53.75,53.6,53.6,2800.0,44.8885,44.8969,44.7716,44.7716,2800.0
2015-11-10 13:00:00,53.65,53.7,53.56,53.6,2900.0,44.8134,44.8551,44.7382,44.7716,2900.0
2015-11-10 13:30:00,53.67,53.67,53.51,53.57,5325.0,44.8301,44.8301,44.6964,44.7465,5325.0
2015-11-10 14:00:00,53.53,53.53,53.42,53.51,5650.0,44.7131,44.7131,44.6212,44.6964,5650.0
2015-11-10 14:30:00,53.55,53.74,53.47,53.71,19961.0,44.7298,44.8885,44.663,44.8635,19961.0
2015-11-10 15:00:00,53.67,53.83,53.67,53.8,40642.0,44.8301,44.9637,44.8301,44.9386,40642.0
2015-11-10 15:30:00,53.84,54.0,53.78,53.97,67125.0,44.9721,45.1057,44.9219,45.0806,67125.0
2015-11-11 09:30:00,54.29,54.85,53.88,54.68,42674.0,45.3479,45.8157,45.0055,45.6737,42674.0
2015-11-11 10:00:00,54.67,54.87,54.42,54.81,28170.0,45.6653,45.8324,45.4565,45.7823,28170.0
2015-11-11 10:30:00,54.68,54.95,54.43,54.44,34047.0,45.6737,45.8992,45.4649,45.4732,34047.0
2015-11-11 11:00:00,54.44,54.47,53.89,53.89,20131.0,45.4732,45.4983,45.0138,45.0138,20131.0
2015-11-11 11:30:00,53.91,54.24,53.89,54.2,30999.0,45.0305,45.3062,45.0138,45.2728,30999.0
2015-11-11 12:00:00,54.19,54.23,54.0,54.07,17693.0,45.2644,45.2978,45.1057,45.1642,17693.0
2015-11-11 12:30:00,54.03,54.18,54.03,54.18,12200.0,45.1308,45.2561,45.1308,45.2561,12200.0
2015-11-11 13:00:00,54.16,54.25,54.04,54.21,9504.0,45.2394,45.3145,45.1391,45.2811,9504.0
2015-11-11 13:30:00,54.18,54.41,54.17,54.34,20499.0,45.2561,45.4482,45.2477,45.3897,20499.0
2015-11-11 14:00:00,54.33,54.44,54.32,54.41,19355.0,45.3814,45.4732,45.373,45.4482,19355.0
2015-11-11 14:30:00,54.47,54.48,54.32,54.41,13655.0,45.4983,45.5066,45.373,45.4482,13655.0
2015-11-11 15:00:00,54.43,54.67,54.38,54.57,34192.0,45.4649,45.6653,45.4231,45.5818,34192.0
2015-11-11 15:30:00,54.59,54.69,54.4,54.44,74834.0,45.5985,45.6821,45.4398,45.4732,74834.0
2015-11-12 09:30:00,54.25,54.36,53.65,53.75,9702.0,45.3145,45.4064,44.8134,44.8969,9702.0
2015-11-12 10:00:00,53.73,53.85,53.44,53.65,16952.0,44.8802,44.9804,44.6379,44.8134,16952.0
2015-11-12 10:30:00,53.64,53.95,53.6,53.83,11946.0,44.805,45.0639,44.7716,44.9637,11946.0
2015-11-12 11:00:00,53.84,53.84,53.43,53.57,21433.0,44.9721,44.9721,44.6296,44.7465,21433.0
2015-11-12 11:30:00,53.52,53.56,53.28,53.46,19711.0,44.7048,44.7382,44.5043,44.6546,19711.0
2015-11-12 12:00:00,53.42,53.46,53.16,53.16,8528.0,44.6212,44.6546,44.4041,44.4041,8528.0
2015-11-12 12:30:00,53.15,53.25,53.09,53.14,10250.0,44.3957,44.4792,44.3456,44.3874,10250.0
2015-11-12 13:00:00,53.17,53.27,53.08,53.23,7786.0,44.4124,44.4959,44.3372,44.4625,7786.0
2015-11-12 13:30:00,53.27,53.27,53.08,53.1,14725.0,44.4959,44.4959,44.3372,44.3539,14725.0
2015-11-12 14:00:00,53.12,53.12,52.86,52.9,20756.0,44.3706,44.3706,44.1535,44.1869,20756.0
2015-11-12 14:30:00,52.9,52.97,52.69,52.7,27464.0,44.1869,44.2454,44.0115,44.0198,27464.0
2015-11-12 15:00:00,52.68,52.99,52.68,52.92,26787.0,44.0031,44.2621,44.0031,44.2036,26787.0
2015-11-12 15:30:00,52.93,52.93,52.69,52.79,51719.0,44.2119,44.2119,44.0115,44.095,51719.0
2015-11-13 09:30:00,52.45,52.6,51.95,52.38,15082.0,43.811,43.9363,43.3934,43.7525,15082.0
2015-11-13 10:00:00,52.47,52.75,52.35,52.65,10812.0,43.8277,44.0616,43.7275,43.9781,10812.0
2015-11-13 10:30:00,52.57,52.83,52.49,52.82,12485.0,43.9112,44.1284,43.8444,44.1201,12485.0
2015-11-13 11:00:00,52.79,52.85,52.46,52.79,4451.0,44.095,44.1451,43.8194,44.095,4451.0
2015-11-13 11:30:00,52.76,52.84,52.52,52.84,4100.0,44.0699,44.1368,43.8695,44.1368,4100.0
2015-11-13 12:00:00,52.86,52.96,52.73,52.81,6199.0,44.1535,44.237,44.0449,44.1117,6199.0
2015-11-13 12:30:00,52.81,52.84,52.61,52.64,4267.0,44.1117,44.1368,43.9447,43.9697,4267.0
2015-11-13 13:00:00,52.66,52.66,52.38,52.51,6973.0,43.9864,43.9864,43.7525,43.8611,6973.0
2015-11-13 13:30:00,52.5,52.53,52.33,52.46,5352.0,43.8528,43.8778,43.7108,43.8194,5352.0
2015-11-13 14:00:00,52.45,52.52,52.33,52.44,5700.0,43.811,43.8695,43.7108,43.8027,5700.0
2015-11-13 14:30:00,52.44,52.47,52.31,52.36,7639.0,43.8027,43.8277,43.6941,43.7358,7639.0
2015-11-13 15:00:00,52.4,52.51,52.35,52.46,10755.0,43.7692,43.8611,43.7275,43.8194,10755.0
2015-11-13 15:30:00,52.42,52.53,52.35,52.38,36760.0,43.7859,43.8778,43.7275,43.7525,36760.0
2015-11-16 09:30:00,52.22,52.66,52.0,52.4,18997.0,43.6189,43.9864,43.4351,43.7692,18997.0
2015-11-16 10:00:00,52.5,52.61,52.33,52.47,23808.0,43.8528,43.9447,43.7108,43.8277,23808.0
2015-11-16 10:30:00,52.47,52.59,52.28,52.52,23463.0,43.8277,43.9279,43.669,43.8695,23463.0
2015-11-16 11:00:00,52.51,52.59,52.4,52.48,9650.0,43.8611,43.9279,43.7692,43.8361,9650.0
2015-11-16 11:30:00,52.46,52.58,52.45,52.56,3002.0,43.8194,43.9196,43.811,43.9029,3002.0
2015-11-16 12:00:00,52.57,52.74,52.54,52.74,4342.0,43.9112,44.0532,43.8862,44.0532,4342.0
2015-11-16 12:30:00,52.62,52.73,52.6,52.69,2603.0,43.953,44.0449,43.9363,44.0115,2603.0
2015-11-16 13:00:00,52.66,52.69,52.5,52.5,7300.0,43.9864,44.0115,43.8528,43.8528,7300.0
2015-11-16 13:30:00,52.58,52.65,52.53,52.61,4070.0,43.9196,43.9781,43.8778,43.9447,4070.0
2015-11-16 14:00:00,52.6,52.74,52.55,52.7,5800.0,43.9363,44.0532,43.8945,44.0198,5800.0
2015-11-16 14:30:00,52.75,52.8,52.67,52.69,8508.0,44.0616,44.1034,43.9948,44.0115,8508.0
2015-11-16 15:00:00,52.7,52.83,52.65,52.68,14813.0,44.0198,44.1284,43.9781,44.0031,14813.0
2015-11-16 15:30:00,52.65,52.76,52.57,52.71,35294.0,43.9781,44.0699,43.9112,44.0282,35294.0
2015-11-17 09:30:00,52.96,53.27,52.3,52.82,22657.0,44.237,44.4959,43.6857,44.1201,22657.0
2015-11-17 10:00:00,52.9,52.9,52.3,52.46,8909.0,44.1869,44.1869,43.6857,43.8194,8909.0
2015-11-17 10:30:00,52.48,52.61,52.36,52.6,4670.0,43.8361,43.9447,43.7358,43.9363,4670.0
2015-11-17 11:00:00,52.56,52.93,52.5,52.93,8235.0,43.9029,44.2119,43.8528,44.2119,8235.0
2015-11-17 11:30:00,52.97,53.11,52.69,52.82,6546.0,44.2454,44.3623,44.0115,44.1201,6546.0
2015-11-17 12:00:00,52.79,52.91,52.51,52.51,13397.0,44.095,44.1952,43.8611,43.8611,13397.0
2015-11-17 12:30:00,52.47,52.53,52.24,52.33,24878.0,43.8277,43.8778,43.6356,43.7108,24878.0
2015-11-17 13:00:00,52.36,52.45,52.3,52.41,26584.0,43.7358,43.811,43.6857,43.7776,26584.0
2015-11-17 13:30:00,52.38,52.42,52.32,52.32,12937.0,43.7525,43.7859,43.7024,43.7024,12937.0
2015-11-17 14:00:00,52.42,52.61,52.33,52.4,18482.0,43.7859,43.9447,43.7108,43.7692,18482.0
2015-11-17 14:30:00,52.39,52.48,52.31,52.34,17298.0,43.7609,43.8361,43.6941,43.7191,17298.0
2015-11-17 15:00:00,52.35,52.43,52.31,52.37,21339.0,43.7275,43.7943,43.6941,43.7442,21339.0
2015-11-17 15:30:00,52.4,52.51,52.34,52.48,50622.0,43.7692,43.8611,43.7191,43.8361,50622.0
2015-11-18 09:30:00,52.73,52.73,52.18,52.18,6304.0,44.0449,44.0449,43.5855,43.5855,6304.0
2015-11-18 10:00:00,52.16,52.24,51.9,51.99,44194.0,43.5688,43.6356,43.3516,43.4268,44194.0
2015-11-18 10:30:00,52.03,52.1,51.96,52.07,15400.0,43.4602,43.5187,43.4017,43.4936,15400.0
2015-11-18 11:00:00,52.05,52.2,52.04,52.2,7600.0,43.4769,43.6022,43.4685,43.6022,7600.0
2015-11-18 11:30:00,52.21,52.22,51.95,52.06,19364.0,43.6105,43.6189,43.3934,43.4852,19364.0
2015-11-18 12:00:00,52.03,52.46,52.03,52.43,8809.0,43.4602,43.8194,43.4602,43.7943,8809.0
2015-11-18 12:30:00,52.43,52.46,52.34,52.46,6475.0,43.7943,43.8194,43.7191,43.8194,6475.0
2015-11-18 13:00:00,52.43,52.45,52.34,52.41,8302.0,43.7943,43.811,43.7191,43.7776,8302.0
2015-11-18 13:30:00,52.45,52.46,52.37,52.37,3331.0,43.811,43.8194,43.7442,43.7442,3331.0
2015-11-18 14:00:00,52.36,52.66,52.31,52.51,13800.0,43.7358,43.9864,43.6941,43.8611,13800.0
2015-11-18 14:30:00,52.51,52.63,52.48,52.57,23006.0,43.8611,43.9614,43.8361,43.9112,23006.0
2015-11-18 15:00:00,52.61,52.68,52.4,52.42,13063.0,43.9447,44.0031,43.7692,43.7859,13063.0
2015-11-18 15:30:00,52.42,52.59,52.31,52.55,42697.0,43.7859,43.9279,43.6941,43.8945,42697.0
2015-11-19 09:30:00,52.5,52.71,52.25,52.65,5987.0,43.8528,44.0282,43.6439,43.9781,5987.0
2015-11-19 10:00:00,52.73,52.74,52.57,52.62,8893.0,44.0449,44.0532,43.9112,43.953,8893.0
2015-11-19 10:30:00,52.68,52.89,52.66,52.86,3799.0,44.0031,44.1785,43.9864,44.1535,3799.0
2015-11-19 11:00:00,52.88,53.02,52.85,53.02,8134.0,44.1702,44.2871,44.1451,44.2871,8134.0
2015-11-19 11:30:00,53.02,53.05,52.65,52.72,7400.0,44.2871,44.3122,43.9781,44.0365,7400.0
2015-11-19 12:00:00,52.79,52.88,52.74,52.8,2702.0,44.095,44.1702,44.0532,44.1034,2702.0
2015-11-19 12:30:00,52.78,52.86,52.68,52.78,4101.0,44.0866,44.1535,44.0031,44.0866,4101.0
2015-11-19 13:00:00,52.75,52.76,52.55,52.57,4900.0,44.0616,44.0699,43.8945,43.9112,4900.0
2015-11-19 13:30:00,52.59,52.6,52.45,52.45,5502.0,43.9279,43.9363,43.811,43.811,5502.0
2015-11-19 14:00:00,52.46,52.52,52.43,52.43,4000.0,43.8194,43.8695,43.7943,43.7943,4000.0
2015-11-19 14:30:00,52.49,52.51,52.44,52.5,6335.0,43.8444,43.8611,43.8027,43.8528,6335.0
2015-11-19 15:00:00,52.47,52.5,52.39,52.5,5300.0,43.8277,43.8528,43.7609,43.8528,5300.0
2015-11-19 15:30:00,52.46,52.75,52.43,52.64,20875.0,43.8194,44.0616,43.7943,43.9697,20875.0
2015-11-20 09:30:00,52.93,53.42,52.74,53.04,21283.0,44.2119,44.6212,44.0532,44.3038,21283.0
2015-11-20 10:00:00,53.11,53.51,53.06,53.4,10745.0,44.3623,44.6964,44.3205,44.6045,10745.0
2015-11-20 10:30:00,53.39,53.47,53.14,53.14,18000.0,44.5962,44.663,44.3874,44.3874,18000.0
2015-11-20 11:00:00,53.12,53.26,53.04,53.11,12509.0,44.3706,44.4876,44.3038,44.3623,12509.0
2015-11-20 11:30:00,53.11,53.13,53.05,53.05,6508.0,44.3623,44.379,44.3122,44.3122,6508.0
2015-11-20 12:00:00,53.06,53.13,53.0,53.0,8800.0,44.3205,44.379,44.2704,44.2704,8800.0
2015-11-20 12:30:00,53.0,53.13,52.98,53.09,8573.0,44.2704,44.379,44.2537,44.3456,8573.0
2015-11-20 13:00:00,53.11,53.13,52.9,52.9,9948.0,44.3623,44.379,44.1869,44.1869,9948.0
2015-11-20 13:30:00,52.87,53.14,52.77,53.04,55066.0,44.1618,44.3874,44.0783,44.3038,55066.0
2015-11-20 14:00:00,53.03,53.04,52.84,52.89,18398.0,44.2955,44.3038,44.1368,44.1785,18398.0
2015-11-20 14:30:00,52.85,52.95,52.82,52.82,9049.0,44.1451,44.2286,44.1201,44.1201,9049.0
2015-11-20 15:00:00,52.84,52.87,52.66,52.71,13498.0,44.1368,44.1618,43.9864,44.0282,13498.0
2015-11-20 15:30:00,52.67,52.72,52.33,52.41,97976.0,43.9948,44.0365,43.7108,43.7776,97976.0
2015-11-23 09:30:00,52.62,52.78,52.43,52.45,7952.0,43.953,44.0866,43.7943,43.811,7952.0
2015-11-23 10:00:00,52.5,52.91,52.46,52.88,14566.0,43.8528,44.1952,43.8194,44.1702,14566.0
2015-11-23 10:30:00,52.88,53.11,52.74,53.11,11913.0,44.1702,44.3623,44.0532,44.3623,11913.0
2015-11-23 11:00:00,53.13,53.18,52.96,53.03,9656.0,44.379,44.4208,44.237,44.2955,9656.0
2015-11-23 11:30:00,53.05,53.09,52.89,52.9,39987.0,44.3122,44.3456,44.1785,44.1869,39987.0
2015-11-23 12:00:00,52.91,53.3,52.91,53.29,19617.0,44.1952,44.521,44.1952,44.5126,19617.0
2015-11-23 12:30:00,53.31,53.4,53.28,53.34,8300.0,44.5294,44.6045,44.5043,44.5544,8300.0
2015-11-23 13:00:00,53.37,53.43,53.35,53.41,8000.0,44.5795,44.6296,44.5628,44.6129,8000.0
2015-11-23 13:30:00,53.4,53.43,53.36,53.38,3400.0,44.6045,44.6296,44.5711,44.5878,3400.0
2015-11-23 14:00:00,53.39,53.44,53.02,53.07,10249.0,44.5962,44.6379,44.2871,44.3289,10249.0
2015-11-23 14:30:00,53.1,53.12,52.92,52.95,14400.0,44.3539,44.3706,44.2036,44.2286,14400.0
2015-11-23 15:00:00,52.97,53.05,52.96,53.0,13300.0,44.2454,44.3122,44.237,44.2704,13300.0
2015-11-23 15:30:00,53.02,53.19,52.99,53.12,51980.0,44.2871,44.4291,44.2621,44.3706,51980.0
2015-11-24 09:30:00,52.72,52.98,52.64,52.7,13224.0,44.0365,44.2537,43.9697,44.0198,13224.0
2015-11-24 10:00:00,52.65,52.71,52.39,52.66,4773.0,43.9781,44.0282,43.7609,43.9864,4773.0
2015-11-24 10:30:00,52.7,52.73,52.39,52.4,5028.0,44.0198,44.0449,43.7609,43.7692,5028.0
2015-11-24 11:00:00,52.39,52.53,52.32,52.53,14390.0,43.7609,43.8778,43.7024,43.8778,14390.0
2015-11-24 11:30:00,52.44,52.61,52.37,52.49,6200.0,43.8027,43.9447,43.7442,43.8444,6200.0
2015-11-24 12:00:00,52.47,52.52,52.33,52.33,7333.0,43.8277,43.8695,43.7108,43.7108,7333.0
2015-11-24 12:30:00,52.33,52.4,52.17,52.22,5842.0,43.7108,43.7692,43.5771,43.6189,5842.0
2015-11-24 13:00:00,52.23,52.33,51.92,52.22,31293.0,43.6272,43.7108,43.3683,43.6189,31293.0
2015-11-24 13:30:00,52.24,52.36,52.22,52.32,10118.0,43.6356,43.7358,43.6189,43.7024,10118.0
2015-11-24 14:00:00,52.34,52.52,52.11,52.14,13421.0,43.7191,43.8695,43.527,43.5521,13421.0
2015-11-24 14:30:00,52.16,52.21,51.97,52.11,15030.0,43.5688,43.6105,43.4101,43.527,15030.0
2015-11-24 15:00:00,52.1,52.26,52.06,52.18,14300.0,43.5187,43.6523,43.4852,43.5855,14300.0
2015-11-24 15:30:00,52.19,52.24,52.06,52.21,43193.0,43.5938,43.6356,43.4852,43.6105,43193.0
2015-11-25 09:30:00,52.27,52.3,52.14,52.23,3054.0,43.6607,43.6857,43.5521,43.6272,3054.0
2015-11-25 10:00:00,52.4,52.48,52.11,52.11,8336.0,43.7692,43.8361,43.527,43.527,8336.0
2015-11-25 10:30:00,52.12,52.29,52.11,52.12,3800.0,43.5354,43.6774,43.527,43.5354,3800.0
2015-11-25 11:00:00,52.12,52.49,52.08,52.27,22436.0,43.5354,43.8444,43.5019,43.6607,22436.0
2015-11-25 11:30:00,52.2,52.36,52.19,52.25,3300.0,43.6022,43.7358,43.5938,43.6439,3300.0
2015-11-25 12:00:00,52.3,52.47,52.25,52.27,7734.0,43.6857,43.8277,43.6439,43.6607,7734.0
2015-11-25 12:30:00,52.24,52.44,52.24,52.39,2500.0,43.6356,43.8027,43.6356,43.7609,2500.0
2015-11-25 13:00:00,52.42,52.45,52.34,52.36,6100.0,43.7859,43.811,43.7191,43.7358,6100.0
2015-11-25 13:30:00,52.36,52.42,52.2,52.33,5540.0,43.7358,43.7859,43.6022,43.7108,5540.0
2015-11-25 14:00:00,52.39,52.47,52.32,52.46,9400.0,43.7609,43.8277,43.7024,43.8194,9400.0
2015-11-25 14:30:00,52.47,52.53,52.36,52.46,11078.0,43.8277,43.8778,43.7358,43.8194,11078.0
2015-11-25 15:00:00,52.46,52.51,52.39,52.49,15600.0,43.8194,43.8611,43.7609,43.8444,15600.0
2015-11-25 15:30:00,52.47,52.53,52.39,52.47,26226.0,43.8277,43.8778,43.7609,43.8277,26226.0
2015-11-27 09:30:00,52.45,52.68,52.19,52.24,9130.0,43.811,44.0031,43.5938,43.6356,9130.0
2015-11-27 10:00:00,52.33,52.75,52.1,52.55,8470.0,43.7108,44.0616,43.5187,43.8945,8470.0
2015-11-27 10:30:00,52.59,52.64,52.23,52.48,11787.0,43.9279,43.9697,43.6272,43.8361,11787.0
2015-11-27 11:00:00,52.53,52.58,52.39,52.52,14100.0,43.8778,43.9196,43.7609,43.8695,14100.0
2015-11-27 11:30:00,52.52,52.67,52.43,52.63,8650.0,43.8695,43.9948,43.7943,43.9614,8650.0
2015-11-27 12:00:00,52.66,52.76,52.55,52.75,4600.0,43.9864,44.0699,43.8945,44.0616,4600.0
2015-11-27 12:30:00,52.78,52.91,52.65,52.68,17578.0,44.0866,44.1952,43.9781,44.0031,17578.0
2015-11-30 09:30:00,52.92,52.95,52.35,52.51,15315.0,44.2036,44.2286,43.7275,43.8611,15315.0
2015-11-30 10:00:00,52.52,52.71,52.36,52.69,4210.0,43.8695,44.0282,43.7358,44.0115,4210.0
2015-11-30 10:30:00,52.62,52.72,52.3,52.3,6100.0,43.953,44.0365,43.6857,43.6857,6100.0
2015-11-30 11:00:00,52.36,52.45,52.19,52.23,10017.0,43.7358,43.811,43.5938,43.6272,10017.0
2015-11-30 11:30:00,52.26,52.46,52.24,52.37,6400.0,43.6523,43.8194,43.6356,43.7442,6400.0
2015-11-30 12:00:00,52.36,52.51,52.3,52.51,3500.0,43.7358,43.8611,43.6857,43.8611,3500.0
2015-11-30 12:30:00,52.48,52.52,52.41,52.41,6474.0,43.8361,43.8695,43.7776,43.7776,6474.0
2015-11-30 13:00:00,52.38,52.51,52.38,52.51,5300.0,43.7525,43.8611,43.7525,43.8611,5300.0
2015-11-30 13:30:00,52.52,52.71,52.46,52.71,5000.0,43.8695,44.0282,43.8194,44.0282,5000.0
2015-11-30 14:00:00,52.73,52.74,52.6,52.6,6591.0,44.0449,44.0532,43.9363,43.9363,6591.0
2015-11-30 14:30:00,52.63,52.8,52.61,52.68,10199.0,43.9614,44.1034,43.9447,44.0031,10199.0
2015-11-30 15:00:00,52.64,52.8,52.61,52.65,5278.0,43.9697,44.1034,43.9447,43.9781,5278.0
2015-11-30 15:30:00,52.72,52.77,52.59,52.67,40267.0,44.0365,44.0783,43.9279,43.9948,40267.0
2015-12-01 09:30:00,52.96,53.11,52.71,53.03,11004.0,44.237,44.3623,44.0282,44.2955,11004.0
2015-12-01 10:00:00,52.95,53.16,52.67,53.15,36990.0,44.2286,44.4041,43.9948,44.3957,36990.0
2015-12-01 10:30:00,53.08,53.16,52.84,52.91,34169.0,44.3372,44.4041,44.1368,44.1952,34169.0
2015-12-01 11:00:00,52.92,52.93,52.67,52.68,11568.0,44.2036,44.2119,43.9948,44.0031,11568.0
2015-12-01 11:30:00,52.67,52.71,52.56,52.66,4500.0,43.9948,44.0282,43.9029,43.9864,4500.0
2015-12-01 12:00:00,52.66,52.75,52.6,52.74,9450.0,43.9864,44.0616,43.9363,44.0532,9450.0
2015-12-01 12:30:00,52.7,52.76,52.6,52.75,5440.0,44.0198,44.0699,43.9363,44.0616,5440.0
2015-12-01 13:00:00,52.73,52.73,52.66,52.66,3600.0,44.0449,44.0449,43.9864,43.9864,3600.0
2015-12-01 13:30:00,52.63,52.75,52.59,52.69,7315.0,43.9614,44.0616,43.9279,44.0115,7315.0
2015-12-01 14:00:00,52.68,53.03,52.67,53.03,10844.0,44.0031,44.2955,43.9948,44.2955,10844.0
2015-12-01 14:30:00,52.99,53.05,52.81,52.85,8462.0,44.2621,44.3122,44.1117,44.1451,8462.0
2015-12-01 15:00:00,52.82,52.97,52.78,52.85,6088.0,44.1201,44.2454,44.0866,44.1451,6088.0
2015-12-01 15:30:00,52.85,52.95,52.75,52.93,47991.0,44.1451,44.2286,44.0616,44.2119,47991.0
2015-12-02 09:30:00,52.68,52.81,52.51,52.53,7995.0,44.0031,44.1117,43.8611,43.8778,7995.0
2015-12-02 10:00:00,52.53,52.69,52.37,52.42,20501.0,43.8778,44.0115,43.7442,43.7859,20501.0
2015-12-02 10:30:00,52.33,52.58,52.33,52.51,8000.0,43.7108,43.9196,43.7108,43.8611,8000.0
2015-12-02 11:00:00,52.49,52.71,52.44,52.69,9200.0,43.8444,44.0282,43.8027,44.0115,9200.0
2015-12-02 11:30:00,52.64,52.67,52.51,52.55,21598.0,43.9697,43.9948,43.8611,43.8945,21598.0
2015-12-02 12:00:00,52.56,52.59,52.43,52.58,10252.0,43.9029,43.9279,43.7943,43.9196,10252.0
2015-12-02 12:30:00,52.55,52.58,52.35,52.35,8100.0,43.8945,43.9196,43.7275,43.7275,8100.0
2015-12-02 13:00:00,52.35,52.44,52.32,52.44,13952.0,43.7275,43.8027,43.7024,43.8027,13952.0
2015-12-02 13:30:00,52.46,52.46,52.24,52.27,6912.0,43.8194,43.8194,43.6356,43.6607,6912.0
2015-12-02 14:00:00,52.3,52.3,52.21,52.26,25524.0,43.6857,43.6857,43.6105,43.6523,25524.0
2015-12-02 14:30:00,52.25,52.35,52.01,52.02,28540.0,43.6439,43.7275,43.4435,43.4518,28540.0
2015-12-02 15:00:00,52.06,52.11,52.0,52.0,28953.0,43.4852,43.527,43.4351,43.4351,28953.0
2015-12-02 15:30:00,51.99,52.1,51.91,51.92,37146.0,43.4268,43.5187,43.3599,43.3683,37146.0
2015-12-03 09:30:00,52.34,52.39,52.04,52.26,8934.0,43.7191,43.7609,43.4685,43.6523,8934.0
2015-12-03 10:00:00,52.21,52.29,51.76,51.9,6763.0,43.6105,43.6774,43.2347,43.3516,6763.0
2015-12-03 10:30:00,51.95,52.27,51.88,52.13,11691.0,43.3934,43.6607,43.3349,43.5437,11691.0
2015-12-03 11:00:00,52.14,52.43,52.12,52.26,31007.0,43.5521,43.7943,43.5354,43.6523,31007.0
2015-12-03 11:30:00,52.27,52.27,51.81,51.88,41417.0,43.6607,43.6607,43.2764,43.3349,41417.0
2015-12-03 12:00:00,51.88,51.95,51.81,51.88,28048.0,43.3349,43.3934,43.2764,43.3349,28048.0
2015-12-03 12:30:00,51.89,51.9,51.78,51.83,17300.0,43.3432,43.3516,43.2514,43.2931,17300.0
2015-12-03 13:00:00,51.82,51.85,51.52,51.53,20818.0,43.2848,43.3098,43.0342,43.0425,20818.0
2015-12-03 13:30:00,51.53,51.57,51.25,51.25,21892.0,43.0425,43.0759,42.8087,42.8087,21892.0
2015-12-03 14:00:00,51.25,51.32,50.97,51.04,38404.0,42.8087,42.8671,42.5748,42.6332,38404.0
2015-12-03 14:30:00,51.02,51.44,50.98,51.4,18599.0,42.6165,42.9674,42.5831,42.9339,18599.0
2015-12-03 15:00:00,51.39,51.39,51.14,51.15,14423.0,42.9256,42.9256,42.7168,42.7251,14423.0
2015-12-03 15:30:00,51.12,51.16,50.96,51.04,81720.0,42.7001,42.7335,42.5664,42.6332,81720.0
2015-12-04 09:30:00,50.99,51.61,50.9,51.61,11256.0,42.5915,43.1094,42.5163,43.1094,11256.0
2015-12-04 10:00:00,51.62,51.91,51.51,51.77,19430.0,43.1177,43.3599,43.0258,43.243,19430.0
2015-12-04 10:30:00,51.77,52.19,51.73,52.17,8862.0,43.243,43.5938,43.2096,43.5771,8862.0
2015-12-04 11:00:00,52.14,52.21,51.94,51.94,4900.0,43.5521,43.6105,43.385,43.385,4900.0
2015-12-04 11:30:00,51.82,51.91,51.62,51.62,2200.0,43.2848,43.3599,43.1177,43.1177,2200.0
2015-12-04 12:00:00,51.65,51.65,51.48,51.58,4400.0,43.1428,43.1428,43.0008,43.0843,4400.0
2015-12-04 12:30:00,51.59,51.92,51.59,51.9,5646.0,43.0927,43.3683,43.0927,43.3516,5646.0
2015-12-04 13:00:00,51.9,52.14,51.8,52.01,20732.0,43.3516,43.5521,43.2681,43.4435,20732.0
2015-12-04 13:30:00,52.02,52.16,51.93,52.12,4640.0,43.4518,43.5688,43.3767,43.5354,4640.0
2015-12-04 14:00:00,52.15,52.15,51.91,52.02,11611.0,43.5604,43.5604,43.3599,43.4518,11611.0
2015-12-04 14:30:00,51.96,51.97,51.79,51.85,34291.0,43.4017,43.4101,43.2597,43.3098,34291.0
2015-12-04 15:00:00,51.83,52.16,51.8,52.16,14346.0,43.2931,43.5688,43.2681,43.5688,14346.0
2015-12-04 15:30:00,52.18,52.3,52.11,52.28,23166.0,43.5855,43.6857,43.527,43.669,23166.0
2015-12-07 09:30:00,52.08,52.27,52.08,52.19,4667.0,43.5019,43.6607,43.5019,43.5938,4667.0
2015-12-07 10:00:00,52.21,52.3,52.08,52.3,7368.0,43.6105,43.6857,43.5019,43.6857,7368.0
2015-12-07 10:30:00,52.3,52.37,52.1,52.1,5000.0,43.6857,43.7442,43.5187,43.5187,5000.0
2015-12-07 11:00:00,52.09,52.15,51.94,51.94,8716.0,43.5103,43.5604,43.385,43.385,8716.0
2015-12-07 11:30:00,51.95,52.22,51.95,52.17,14538.0,43.3934,43.6189,43.3934,43.5771,14538.0
2015-12-07 12:00:00,52.17,52.19,52.02,52.05,7180.0,43.5771,43.5938,43.4518,43.4769,7180.0
2015-12-07 12:30:00,52.1,52.1,51.66,51.73,10400.0,43.5187,43.5187,43.1511,43.2096,10400.0
2015-12-07 13:00:00,51.77,51.98,51.75,51.87,3800.0,43.243,43.4184,43.2263,43.3265,3800.0
2015-12-07 13:30:00,51.83,51.84,51.56,51.6,4900.0,43.2931,43.3015,43.0676,43.101,4900.0
2015-12-07 14:00:00,51.68,51.76,51.59,51.67,4614.0,43.1678,43.2347,43.0927,43.1595,4614.0
2015-12-07 14:30:00,51.72,51.8,51.62,51.72,6967.0,43.2012,43.2681,43.1177,43.2012,6967.0
2015-12-07 15:00:00,51.75,51.75,51.67,51.72,14500.0,43.2263,43.2263,43.1595,43.2012,14500.0
2015-12-07 15:30:00,51.7,51.75,51.52,51.68,30297.0,43.1845,43.2263,43.0342,43.1678,30297.0
2015-12-08 09:30:00,51.27,51.27,50.89,51.04,8910.0,42.8254,42.8254,42.508,42.6332,8910.0
2015-12-08 10:00:00,51.07,51.21,50.86,50.91,16591.0,42.6583,42.7752,42.4829,42.5247,16591.0
2015-12-08 10:30:00,50.97,51.24,50.93,51.03,16947.0,42.5748,42.8003,42.5414,42.6249,16947.0
2015-12-08 11:00:00,51.04,51.55,51.01,51.37,14582.0,42.6332,43.0592,42.6082,42.9089,14582.0
2015-12-08 11:30:00,51.36,51.37,51.14,51.21,6660.0,42.9005,42.9089,42.7168,42.7752,6660.0
2015-12-08 12:00:00,51.21,51.21,50.8,51.0,19206.0,42.7752,42.7752,42.4328,42.5998,19206.0
2015-12-08 12:30:00,51.0,51.12,50.95,51.01,8052.0,42.5998,42.7001,42.5581,42.6082,8052.0
2015-12-08 13:00:00,51.07,51.11,50.9,51.02,14557.0,42.6583,42.6917,42.5163,42.6165,14557.0
2015-12-08 13:30:00,51.07,51.17,51.0,51.03,14914.0,42.6583,42.7418,42.5998,42.6249,14914.0
2015-12-08 14:00:00,51.05,51.17,50.94,51.05,18900.0,42.6416,42.7418,42.5497,42.6416,18900.0
2015-12-08 14:30:00,51.07,51.28,51.0,51.11,14400.0,42.6583,42.8337,42.5998,42.6917,14400.0
2015-12-08 15:00:00,51.07,51.21,51.05,51.12,14599.0,42.6583,42.7752,42.6416,42.7001,14599.0
2015-12-08 15:30:00,51.1,51.2,51.03,51.17,27196.0,42.6834,42.7669,42.6249,42.7418,27196.0
2015-12-09 09:30:00,50.84,51.1,50.76,50.93,9909.0,42.4662,42.6834,42.3994,42.5414,9909.0
2015-12-09 10:00:00,50.86,50.98,50.8,50.88,15257.0,42.4829,42.5831,42.4328,42.4996,15257.0
2015-12-09 10:30:00,50.89,50.99,50.84,50.91,7325.0,42.508,42.5915,42.4662,42.5247,7325.0
2015-12-09 11:00:00,50.89,50.91,50.81,50.84,6441.0,42.508,42.5247,42.4411,42.4662,6441.0
2015-12-09 11:30:00,50.85,50.89,50.74,50.74,22437.0,42.4745,42.508,42.3827,42.3827,22437.0
2015-12-09 12:00:00,50.78,50.86,50.4,50.43,14601.0,42.4161,42.4829,42.0987,42.1237,14601.0
2015-12-09 12:30:00,50.41,50.43,50.18,50.35,18826.0,42.107,42.1237,41.9149,42.0569,18826.0
2015-12-09 13:00:00,50.41,50.62,50.37,50.49,14267.0,42.107,42.2824,42.0736,42.1738,14267.0
2015-12-09 13:30:00,50.46,50.64,50.41,50.56,8737.0,42.1488,42.2991,42.107,42.2323,8737.0
2015-12-09 14:00:00,50.56,50.57,50.41,50.43,13898.0,42.2323,42.2407,42.107,42.1237,13898.0
2015-12-09 14:30:00,50.48,50.48,50.36,50.44,13798.0,42.1655,42.1655,42.0652,42.1321,13798.0
2015-12-09 15:00:00,50.44,50.49,50.16,50.3,51250.0,42.1321,42.1738,41.8982,42.0151,51250.0
2015-12-09 15:30:00,50.3,50.37,50.15,50.3,57500.0,42.0151,42.0736,41.8898,42.0151,57500.0
2015-12-10 09:30:00,50.2,50.49,49.96,50.11,27326.0,41.9316,42.1738,41.7311,41.8564,27326.0
2015-12-10 10:00:00,50.05,50.14,49.97,50.03,17368.0,41.8063,41.8815,41.7395,41.7896,17368.0
2015-12-10 10:30:00,50.02,50.19,49.67,49.91,46663.0,41.7812,41.9232,41.4889,41.6894,46663.0
2015-12-10 11:00:00,49.92,49.93,49.78,49.78,13187.0,41.6977,41.7061,41.5808,41.5808,13187.0
2015-12-10 11:30:00,49.8,49.8,49.56,49.66,15686.0,41.5975,41.5975,41.397,41.4805,15686.0
2015-12-10 12:00:00,49.67,49.79,49.58,49.75,7150.0,41.4889,41.5891,41.4137,41.5557,7150.0
2015-12-10 12:30:00,49.69,49.86,49.68,49.86,3300.0,41.5056,41.6476,41.4972,41.6476,3300.0
2015-12-10 13:00:00,49.86,49.95,49.74,49.84,5883.0,41.6476,41.7228,41.5474,41.6309,5883.0
2015-12-10 13:30:00,49.83,49.92,49.77,49.81,6593.0,41.6225,41.6977,41.5724,41.6058,6593.0
2015-12-10 14:00:00,49.8,49.84,49.65,49.83,13394.0,41.5975,41.6309,41.4722,41.6225,13394.0
2015-12-10 14:30:00,49.85,49.86,49.57,49.59,15472.0,41.6392,41.6476,41.4054,41.4221,15472.0
2015-12-10 15:00:00,49.6,49.64,49.36,49.37,21083.0,41.4304,41.4638,41.23,41.2383,21083.0
2015-12-10 15:30:00,49.38,49.62,49.27,49.62,91778.0,41.2467,41.4471,41.1548,41.4471,91778.0
2015-12-11 09:30:00,48.7,49.26,48.55,49.13,69894.0,40.6787,41.1464,40.5534,41.0378,69894.0
2015-12-11 10:00:00,49.11,49.53,49.05,49.44,21761.0,41.0211,41.372,40.971,41.2968,21761.0
2015-12-11 10:30:00,49.45,49.48,49.32,49.32,22410.0,41.3051,41.3302,41.1965,41.1965,22410.0
2015-12-11 11:00:00,49.33,49.49,49.21,49.45,21613.0,41.2049,41.3385,41.1047,41.3051,21613.0
2015-12-11 11:30:00,49.45,49.59,49.4,49.47,26230.0,41.3051,41.4221,41.2634,41.3218,26230.0
2015-12-11 12:00:00,49.49,49.6,49.4,49.5,24314.0,41.3385,41.4304,41.2634,41.3469,24314.0
2015-12-11 12:30:00,49.5,49.65,49.48,49.61,12141.0,41.3469,41.4722,41.3302,41.4388,12141.0
2015-12-11 13:00:00,49.59,49.71,49.53,49.54,18710.0,41.4221,41.5223,41.372,41.3803,18710.0
2015-12-11 13:30:00,49.49,49.67,49.42,49.66,16907.0,41.3385,41.4889,41.2801,41.4805,16907.0
2015-12-11 14:00:00,49.64,49.94,49.61,49.84,12271.0,41.4638,41.7144,41.4388,41.6309,12271.0
2015-12-11 14:30:00,49.86,49.86,49.65,49.73,11573.0,41.6476,41.6476,41.4722,41.539,11573.0
2015-12-11 15:00:00,49.7,49.73,49.32,49.43,10286.0,41.514,41.539,41.1965,41.2884,10286.0
2015-12-11 15:30:00,49.43,49.51,49.31,49.41,47299.0,41.2884,41.3552,41.1882,41.2717,47299.0
2015-12-14 09:30:00,49.35,49.53,48.91,49.27,9650.0,41.2216,41.372,40.8541,41.1548,9650.0
2015-12-14 10:00:00,49.26,49.44,48.77,48.89,14617.0,41.1464,41.2968,40.7371,40.8374,14617.0
2015-12-14 10:30:00,48.83,48.97,48.44,48.51,22825.0,40.7873,40.9042,40.4615,40.52,22825.0
2015-12-14 11:00:00,48.52,48.78,48.48,48.78,58042.0,40.5283,40.7455,40.4949,40.7455,58042.0
2015-12-14 11:30:00,48.75,48.76,48.51,48.62,38222.0,40.7204,40.7288,40.52,40.6118,38222.0
2015-12-14 12:00:00,48.63,48.75,48.61,48.65,16997.0,40.6202,40.7204,40.6035,40.6369,16997.0
2015-12-14 12:30:00,48.68,48.68,48.41,48.54,26460.0,40.662,40.662,40.4364,40.545,26460.0
2015-12-14 13:00:00,48.55,48.55,48.22,48.3,40600.0,40.5534,40.5534,40.2777,40.3445,40600.0
2015-12-14 13:30:00,48.29,48.36,48.25,48.3,22045.0,40.3362,40.3947,40.3028,40.3445,22045.0
2015-12-14 14:00:00,48.31,48.31,48.13,48.19,13728.0,40.3529,40.3529,40.2025,40.2527,13728.0
2015-12-14 14:30:00,48.22,48.22,48.1,48.17,15400.0,40.2777,40.2777,40.1775,40.236,15400.0
2015-12-14 15:00:00,48.18,48.2,48.09,48.11,25707.0,40.2443,40.261,40.1691,40.1858,25707.0
2015-12-14 15:30:00,48.11,48.13,47.86,47.96,114976.0,40.1858,40.2025,39.977,40.0605,114976.0
2015-12-15 09:30:00,48.42,49.05,48.22,48.88,17746.0,40.4448,40.971,40.2777,40.829,17746.0
2015-12-15 10:00:00,48.88,48.95,48.5,48.55,23552.0,40.829,40.8875,40.5116,40.5534,23552.0
2015-12-15 10:30:00,48.55,48.63,48.47,48.5,9607.0,40.5534,40.6202,40.4865,40.5116,9607.0
2015-12-15 11:00:00,48.51,48.51,48.14,48.15,16879.0,40.52,40.52,40.2109,40.2193,16879.0
2015-12-15 11:30:00,48.14,48.15,47.82,47.95,19576.0,40.2109,40.2193,39.9436,40.0522,19576.0
2015-12-15 12:00:00,47.94,48.19,47.94,48.17,12636.0,40.0438,40.2527,40.0438,40.236,12636.0
2015-12-15 12:30:00,48.18,48.25,47.97,47.97,13251.0,40.2443,40.3028,40.0689,40.0689,13251.0
2015-12-15 13:00:00,48.01,48.09,47.79,48.02,14863.0,40.1023,40.1691,39.9185,40.1107,14863.0
2015-12-15 13:30:00,47.99,48.06,47.91,47.97,11600.0,40.0856,40.1441,40.0188,40.0689,11600.0
2015-12-15 14:00:00,47.97,48.0,47.76,47.78,21488.0,40.0689,40.094,39.8935,39.9102,21488.0
2015-12-15 14:30:00,47.77,47.83,47.68,47.7,19090.0,39.9018,39.952,39.8267,39.8434,19090.0
2015-12-15 15:00:00,47.7,47.88,47.7,47.82,26500.0,39.8434,39.9937,39.8434,39.9436,26500.0
2015-12-15 15:30:00,47.82,47.95,47.58,47.91,127253.0,39.9436,40.0522,39.7431,40.0188,127253.0
2015-12-16 09:30:00,48.29,48.47,47.92,48.26,11321.0,40.3362,40.4865,40.0271,40.3111,11321.0
2015-12-16 10:00:00,48.25,48.35,48.19,48.24,10064.0,40.3028,40.3863,40.2527,40.2944,10064.0
2015-12-16 10:30:00,48.23,48.43,48.19,48.19,9995.0,40.2861,40.4531,40.2527,40.2527,9995.0
2015-12-16 11:00:00,48.15,48.24,48.05,48.15,14265.0,40.2193,40.2944,40.1357,40.2193,14265.0
2015-12-16 11:30:00,48.17,48.27,48.09,48.11,12100.0,40.236,40.3195,40.1691,40.1858,12100.0
2015-12-16 12:00:00,48.11,48.33,48.08,48.25,14574.0,40.1858,40.3696,40.1608,40.3028,14574.0
2015-12-16 12:30:00,48.22,48.45,48.21,48.34,15068.0,40.2777,40.4698,40.2694,40.378,15068.0
2015-12-16 13:00:00,48.28,48.43,48.27,48.38,9855.0,40.3278,40.4531,40.3195,40.4114,9855.0
2015-12-16 13:30:00,48.35,48.53,48.17,48.45,15106.0,40.3863,40.5367,40.236,40.4698,15106.0
2015-12-16 14:00:00,48.43,48.51,48.19,48.23,15000.0,40.4531,40.52,40.2527,40.2861,15000.0
2015-12-16 14:30:00,48.19,48.26,48.0,48.22,12027.0,40.2527,40.3111,40.094,40.2777,12027.0
2015-12-16 15:00:00,48.23,48.35,48.06,48.35,10500.0,40.2861,40.3863,40.1441,40.3863,10500.0
2015-12-16 15:30:00,48.35,48.52,48.25,48.46,48107.0,40.3863,40.5283,40.3028,40.4782,48107.0
2015-12-17 09:30:00,48.75,48.75,48.45,48.59,9916.0,40.7204,40.7204,40.4698,40.5868,9916.0
2015-12-17 10:00:00,48.58,48.6,48.39,48.46,8569.0,40.5784,40.5951,40.4197,40.4782,8569.0
2015-12-17 10:30:00,48.46,48.46,47.87,47.87,9552.0,40.4782,40.4782,39.9854,39.9854,9552.0
2015-12-17 11:00:00,47.86,48.02,47.59,47.65,10781.0,39.977,40.1107,39.7515,39.8016,10781.0
2015-12-17 11:30:00,47.65,48.0,47.56,47.58,13023.0,39.8016,40.094,39.7264,39.7431,13023.0
2015-12-17 12:00:00,47.62,47.7,47.49,47.53,11196.0,39.7765,39.8434,39.668,39.7014,11196.0
2015-12-17 12:30:00,47.55,47.58,47.42,47.57,8268.0,39.7181,39.7431,39.6095,39.7348,8268.0
2015-12-17 13:00:00,47.57,47.96,47.48,47.73,17993.0,39.7348,40.0605,39.6596,39.8684,17993.0
2015-12-17 13:30:00,47.78,47.93,47.7,47.7,10032.0,39.9102,40.0355,39.8434,39.8434,10032.0
2015-12-17 14:00:00,47.74,47.85,47.66,47.66,10137.0,39.8768,39.9687,39.81,39.81,10137.0
2015-12-17 14:30:00,47.68,47.75,47.5,47.59,11299.0,39.8267,39.8851,39.6763,39.7515,11299.0
2015-12-17 15:00:00,47.61,47.69,47.52,47.53,16768.0,39.7682,39.835,39.693,39.7014,16768.0
2015-12-17 15:30:00,47.54,47.71,47.45,47.45,40546.0,39.7097,39.8517,39.6345,39.6345,40546.0
2015-12-18 09:30:00,47.21,47.8,47.21,47.64,109684.0,39.4341,39.9269,39.4341,39.7933,109684.0
2015-12-18 10:00:00,47.64,47.73,47.32,47.43,11875.0,39.7933,39.8684,39.526,39.6178,11875.0
2015-12-18 10:30:00,47.43,47.67,47.28,47.61,15653.0,39.6178,39.8183,39.4926,39.7682,15653.0
2015-12-18 11:00:00,47.59,47.69,47.38,47.51,21362.0,39.7515,39.835,39.5761,39.6847,21362.0
2015-12-18 11:30:00,47.53,47.54,47.38,47.41,11912.0,39.7014,39.7097,39.5761,39.6011,11912.0
2015-12-18 12:00:00,47.43,47.43,47.3,47.32,11183.0,39.6178,39.6178,39.5093,39.526,11183.0
2015-12-18 12:30:00,47.35,47.37,47.27,47.29,18575.0,39.551,39.5677,39.4842,39.5009,18575.0
2015-12-18 13:00:00,47.3,47.36,47.14,47.25,15800.0,39.5093,39.5594,39.3756,39.4675,15800.0
2015-12-18 13:30:00,47.31,47.31,47.17,47.25,7527.0,39.5176,39.5176,39.4007,39.4675,7527.0
2015-12-18 14:00:00,47.32,47.35,47.11,47.28,10985.0,39.526,39.551,39.3506,39.4926,10985.0
2015-12-18 14:30:00,47.27,47.3,47.12,47.28,20961.0,39.4842,39.5093,39.3589,39.4926,20961.0
2015-12-18 15:00:00,47.31,47.32,47.0,47.13,23311.0,39.5176,39.526,39.2587,39.3673,23311.0
2015-12-18 15:30:00,47.13,47.2,46.8,46.8,129692.0,39.3673,39.4257,39.0916,39.0916,129692.0
2015-12-21 09:30:00,47.0,47.49,47.0,47.3,9455.0,39.2587,39.668,39.2587,39.5093,9455.0
2015-12-21 10:00:00,47.3,47.56,47.26,47.42,9315.0,39.5093,39.7264,39.4758,39.6095,9315.0
2015-12-21 10:30:00,47.41,47.46,47.06,47.12,14390.0,39.6011,39.6429,39.3088,39.3589,14390.0
2015-12-21 11:00:00,47.13,47.14,46.84,47.03,20329.0,39.3673,39.3756,39.125,39.2837,20329.0
2015-12-21 11:30:00,47.03,47.07,46.85,47.04,7295.0,39.2837,39.3171,39.1334,39.2921,7295.0
2015-12-21 12:00:00,47.04,47.04,46.78,46.79,10742.0,39.2921,39.2921,39.0749,39.0833,10742.0
2015-12-21 12:30:00,46.8,47.07,46.78,47.04,12905.0,39.0916,39.3171,39.0749,39.2921,12905.0
2015-12-21 13:00:00,47.06,47.08,46.96,46.99,12025.0,39.3088,39.3255,39.2253,39.2503,12025.0
2015-12-21 13:30:00,46.99,47.08,46.94,47.01,6874.0,39.2503,39.3255,39.2086,39.267,6874.0
2015-12-21 14:00:00,47.0,47.04,46.91,46.97,8025.0,39.2587,39.2921,39.1835,39.2336,8025.0
2015-12-21 14:30:00,46.95,47.02,46.86,46.94,9309.0,39.2169,39.2754,39.1417,39.2086,9309.0
2015-12-21 15:00:00,46.92,46.98,46.87,46.94,11100.0,39.1918,39.242,39.1501,39.2086,11100.0
2015-12-21 15:30:00,46.99,47.28,46.97,47.27,41808.0,39.2503,39.4926,39.2336,39.4842,41808.0
2015-12-22 09:30:00,47.5,47.65,46.95,47.34,19223.0,39.6763,39.8016,39.2169,39.5427,19223.0
2015-12-22 10:00:00,47.35,47.49,47.23,47.49,12164.0,39.551,39.668,39.4508,39.668,12164.0
2015-12-22 10:30:00,47.49,47.8,47.43,47.74,22298.0,39.668,39.9269,39.6178,39.8768,22298.0
2015-12-22 11:00:00,47.75,47.86,47.69,47.81,17798.0,39.8851,39.977,39.835,39.9353,17798.0
2015-12-22 11:30:00,47.82,48.09,47.81,48.06,7004.0,39.9436,40.1691,39.9353,40.1441,7004.0
2015-12-22 12:00:00,48.02,48.02,47.85,47.89,5107.0,40.1107,40.1107,39.9687,40.0021,5107.0
2015-12-22 12:30:00,47.91,48.03,47.9,48.01,5065.0,40.0188,40.119,40.0104,40.1023,5065.0
2015-12-22 13:00:00,48.05,48.19,48.04,48.19,5575.0,40.1357,40.2527,40.1274,40.2527,5575.0
2015-12-22 13:30:00,48.17,48.18,48.03,48.03,8551.0,40.236,40.2443,40.119,40.119,8551.0
2015-12-22 14:00:00,48.03,48.05,47.92,47.98,8900.0,40.119,40.1357,40.0271,40.0773,8900.0
2015-12-22 14:30:00,48.0,48.06,47.97,48.01,6500.0,40.094,40.1441,40.0689,40.1023,6500.0
2015-12-22 15:00:00,48.02,48.19,48.01,48.18,9906.0,40.1107,40.2527,40.1023,40.2443,9906.0
2015-12-22 15:30:00,48.17,48.24,48.04,48.24,45396.0,40.236,40.2944,40.1274,40.2944,45396.0
2015-12-23 09:30:00,48.6,48.92,48.12,48.24,11599.0,40.5951,40.8624,40.1942,40.2944,11599.0
2015-12-23 10:00:00,48.29,48.39,48.23,48.23,4004.0,40.3362,40.4197,40.2861,40.2861,4004.0
2015-12-23 10:30:00,48.25,48.27,48.15,48.18,4423.0,40.3028,40.3195,40.2193,40.2443,4423.0
2015-12-23 11:00:00,48.19,48.24,48.16,48.2,2500.0,40.2527,40.2944,40.2276,40.261,2500.0
2015-12-23 11:30:00,48.18,48.21,48.01,48.01,6500.0,40.2443,40.2694,40.1023,40.1023,6500.0
2015-12-23 12:00:00,48.03,48.05,47.76,47.81,10887.0,40.119,40.1357,39.8935,39.9353,10887.0
2015-12-23 12:30:00,47.82,47.88,47.72,47.72,9154.0,39.9436,39.9937,39.8601,39.8601,9154.0
2015-12-23 13:00:00,47.75,47.75,47.54,47.54,6773.0,39.8851,39.8851,39.7097,39.7097,6773.0
2015-12-23 13:30:00,47.57,47.76,47.53,47.76,4702.0,39.7348,39.8935,39.7014,39.8935,4702.0
2015-12-23 14:00:00,47.74,47.82,47.67,47.67,8998.0,39.8768,39.9436,39.8183,39.8183,8998.0
2015-12-23 14:30:00,47.69,47.87,47.68,47.82,21574.0,39.835,39.9854,39.8267,39.9436,21574.0
2015-12-23 15:00:00,47.78,47.78,47.6,47.68,9800.0,39.9102,39.9102,39.7598,39.8267,9800.0
2015-12-23 15:30:00,47.65,47.79,47.57,47.74,29005.0,39.8016,39.9185,39.7348,39.8768,29005.0
2015-12-24 09:30:00,47.66,48.28,47.41,47.48,6295.0,39.81,40.3278,39.6011,39.6596,6295.0
2015-12-24 10:00:00,47.48,47.7,47.48,47.66,2100.0,39.6596,39.8434,39.6596,39.81,2100.0
2015-12-24 10:30:00,47.62,47.77,47.55,47.77,2800.0,39.7765,39.9018,39.7181,39.9018,2800.0
2015-12-24 11:00:00,47.81,47.94,47.71,47.78,7610.0,39.9353,40.0438,39.8517,39.9102,7610.0
2015-12-24 11:30:00,47.67,47.72,47.6,47.61,3200.0,39.8183,39.8601,39.7598,39.7682,3200.0
2015-12-24 12:00:00,47.64,47.78,47.61,47.77,7895.0,39.7933,39.9102,39.7682,39.9018,7895.0
2015-12-24 12:30:00,47.81,47.88,47.55,47.67,16088.0,39.9353,39.9937,39.7181,39.8183,16088.0
2015-12-28 09:30:00,48.34,49.67,48.25,49.05,117263.0,40.378,41.4889,40.3028,40.971,117263.0
2015-12-28 10:00:00,49.02,49.04,48.72,48.89,18202.0,40.946,40.9627,40.6954,40.8374,18202.0
2015-12-28 10:30:00,48.9,49.01,48.79,48.95,21500.0,40.8457,40.9376,40.7538,40.8875,21500.0
2015-12-28 11:00:00,48.9,49.02,48.89,48.98,23933.0,40.8457,40.946,40.8374,40.9125,23933.0
2015-12-28 11:30:00,48.99,49.35,48.99,49.24,19111.0,40.9209,41.2216,40.9209,41.1297,19111.0
2015-12-28 12:00:00,49.26,49.28,49.07,49.25,10815.0,41.1464,41.1631,40.9877,41.1381,10815.0
2015-12-28 12:30:00,49.24,49.3,49.16,49.3,10448.0,41.1297,41.1798,41.0629,41.1798,10448.0
2015-12-28 13:00:00,49.28,49.29,49.19,49.27,33081.0,41.1631,41.1715,41.088,41.1548,33081.0
2015-12-28 13:30:00,49.28,49.52,49.26,49.34,37758.0,41.1631,41.3636,41.1464,41.2132,37758.0
2015-12-28 14:00:00,49.34,49.35,49.21,49.26,20386.0,41.2132,41.2216,41.1047,41.1464,20386.0
2015-12-28 14:30:00,49.28,49.57,49.16,49.53,44745.0,41.1631,41.4054,41.0629,41.372,44745.0
2015-12-28 15:00:00,49.48,49.5,49.26,49.43,34825.0,41.3302,41.3469,41.1464,41.2884,34825.0
2015-12-28 15:30:00,49.41,49.44,49.27,49.36,81617.0,41.2717,41.2968,41.1548,41.23,81617.0
2015-12-29 09:30:00,49.8,50.19,49.41,50.18,31519.0,41.5975,41.9232,41.2717,41.9149,31519.0
2015-12-29 10:00:00,50.17,50.28,50.02,50.04,14405.0,41.9065,41.9984,41.7812,41.798,14405.0
2015-12-29 10:30:00,50.09,50.27,50.05,50.23,25245.0,41.8397,41.9901,41.8063,41.9567,25245.0
2015-12-29 11:00:00,50.23,50.28,50.07,50.13,43230.0,41.9567,41.9984,41.823,41.8731,43230.0
2015-12-29 11:30:00,50.16,50.23,50.01,50.05,14972.0,41.8982,41.9567,41.7729,41.8063,14972.0
2015-12-29 12:00:00,50.03,50.17,50.03,50.12,6700.0,41.7896,41.9065,41.7896,41.8648,6700.0
2015-12-29 12:30:00,50.1,50.12,50.04,50.08,4707.0,41.8481,41.8648,41.798,41.8314,4707.0
2015-12-29 13:00:00,50.1,50.16,50.09,50.16,8600.0,41.8481,41.8982,41.8397,41.8982,8600.0
2015-12-29 13:30:00,50.14,50.16,50.1,50.15,5104.0,41.8815,41.8982,41.8481,41.8898,5104.0
2015-12-29 14:00:00,50.15,50.2,50.11,50.18,13750.0,41.8898,41.9316,41.8564,41.9149,13750.0
2015-12-29 14:30:00,50.2,50.27,50.15,50.26,22208.0,41.9316,41.9901,41.8898,41.9817,22208.0
2015-12-29 15:00:00,50.25,50.44,50.23,50.35,16713.0,41.9734,42.1321,41.9567,42.0569,16713.0
2015-12-29 15:30:00,50.36,50.39,50.24,50.37,37156.0,42.0652,42.0903,41.965,42.0736,37156.0
2015-12-30 09:30:00,50.45,50.62,50.37,50.58,9192.0,42.1404,42.2824,42.0736,42.249,9192.0
2015-12-30 10:00:00,50.62,50.62,50.26,50.35,13797.0,42.2824,42.2824,41.9817,42.0569,13797.0
2015-12-30 10:30:00,50.32,50.66,50.29,50.59,8193.0,42.0318,42.3158,42.0068,42.2574,8193.0
2015-12-30 11:00:00,50.6,50.6,50.29,50.4,6400.0,42.2657,42.2657,42.0068,42.0987,6400.0
2015-12-30 11:30:00,50.41,50.68,50.32,50.63,25921.0,42.107,42.3325,42.0318,42.2908,25921.0
2015-12-30 12:00:00,50.65,50.68,50.56,50.56,9790.0,42.3075,42.3325,42.2323,42.2323,9790.0
2015-12-30 12:30:00,50.6,50.61,50.38,50.46,5007.0,42.2657,42.2741,42.082,42.1488,5007.0
2015-12-30 13:00:00,50.48,50.48,50.26,50.33,6453.0,42.1655,42.1655,41.9817,42.0402,6453.0
2015-12-30 13:30:00,50.34,50.45,50.25,50.36,10414.0,42.0485,42.1404,41.9734,42.0652,10414.0
2015-12-30 14:00:00,50.37,50.43,50.27,50.35,5777.0,42.0736,42.1237,41.9901,42.0569,5777.0
2015-12-30 14:30:00,50.37,50.38,50.21,50.28,9200.0,42.0736,42.082,41.94,41.9984,9200.0
2015-12-30 15:00:00,50.3,50.37,50.27,50.29,10811.0,42.0151,42.0736,41.9901,42.0068,10811.0
2015-12-30 15:30:00,50.28,50.56,50.06,50.39,82396.0,41.9984,42.2323,41.8147,42.0903,82396.0
2015-12-31 09:30:00,50.3,50.33,49.71,49.8,18448.0,42.0151,42.0402,41.5223,41.5975,18448.0
2015-12-31 10:00:00,49.83,49.86,49.58,49.72,12466.0,41.6225,41.6476,41.4137,41.5307,12466.0
2015-12-31 10:30:00,49.75,49.79,49.46,49.65,8390.0,41.5557,41.5891,41.3135,41.4722,8390.0
2015-12-31 11:00:00,49.62,49.68,49.51,49.51,8972.0,41.4471,41.4972,41.3552,41.3552,8972.0
2015-12-31 11:30:00,49.54,49.83,49.5,49.82,11417.0,41.3803,41.6225,41.3469,41.6142,11417.0
2015-12-31 12:00:00,49.83,49.94,49.62,49.76,7016.0,41.6225,41.7144,41.4471,41.5641,7016.0
2015-12-31 12:30:00,49.78,49.86,49.75,49.8,5809.0,41.5808,41.6476,41.5557,41.5975,5809.0
2015-12-31 13:00:00,49.82,49.85,49.64,49.67,6250.0,41.6142,41.6392,41.4638,41.4889,6250.0
2015-12-31 13:30:00,49.69,49.74,49.62,49.63,5579.0,41.5056,41.5474,41.4471,41.4555,5579.0
2015-12-31 14:00:00,49.66,49.69,49.59,49.62,5498.0,41.4805,41.5056,41.4221,41.4471,5498.0
2015-12-31 14:30:00,49.63,49.63,49.51,49.53,8359.0,41.4555,41.4555,41.3552,41.372,8359.0
2015-12-31 15:00:00,49.52,49.55,49.36,49.36,11177.0,41.3636,41.3887,41.23,41.23,11177.0
2015-12-31 15:30:00,49.41,49.42,49.03,49.06,98382.0,41.2717,41.2801,40.9543,40.9794,98382.0
2016-01-04 09:30:00,48.39,48.39,47.74,48.24,37005.0,40.4197,40.4197,39.8768,40.2944,37005.0
2016-01-04 10:00:00,48.18,48.29,47.97,48.21,31220.0,40.2443,40.3362,40.0689,40.2694,31220.0
2016-01-04 10:30:00,48.17,48.6,48.1,48.53,21555.0,40.236,40.5951,40.1775,40.5367,21555.0
2016-01-04 11:00:00,48.52,48.52,48.22,48.34,14134.0,40.5283,40.5283,40.2777,40.378,14134.0
2016-01-04 11:30:00,48.36,48.42,48.27,48.32,7185.0,40.3947,40.4448,40.3195,40.3613,7185.0
2016-01-04 12:00:00,48.31,48.39,48.04,48.22,9500.0,40.3529,40.4197,40.1274,40.2777,9500.0
2016-01-04 12:30:00,48.19,48.46,48.15,48.44,4900.0,40.2527,40.4782,40.2193,40.4615,4900.0
2016-01-04 13:00:00,48.49,48.57,48.41,48.57,9200.0,40.5033,40.5701,40.4364,40.5701,9200.0
2016-01-04 13:30:00,48.55,48.58,48.36,48.39,11625.0,40.5534,40.5784,40.3947,40.4197,11625.0
2016-01-04 14:00:00,48.35,48.49,48.25,48.39,13151.0,40.3863,40.5033,40.3028,40.4197,13151.0
2016-01-04 14:30:00,48.41,48.43,48.29,48.37,12333.0,40.4364,40.4531,40.3362,40.403,12333.0
2016-01-04 15:00:00,48.37,48.52,48.21,48.47,32717.0,40.403,40.5283,40.2694,40.4865,32717.0
2016-01-04 15:30:00,48.5,48.52,48.32,48.45,35037.0,40.5116,40.5283,40.3613,40.4698,35037.0
2016-01-05 09:30:00,48.46,48.64,48.32,48.35,15407.0,40.4782,40.6285,40.3613,40.3863,15407.0
2016-01-05 10:00:00,48.36,48.43,48.12,48.18,18139.0,40.3947,40.4531,40.1942,40.2443,18139.0
2016-01-05 10:30:00,48.18,48.47,48.16,48.16,15371.0,40.2443,40.4865,40.2276,40.2276,15371.0
2016-01-05 11:00:00,48.18,48.2,48.02,48.03,13464.0,40.2443,40.261,40.1107,40.119,13464.0
2016-01-05 11:30:00,48.07,48.19,48.05,48.15,17918.0,40.1524,40.2527,40.1357,40.2193,17918.0
2016-01-05 12:00:00,48.14,48.26,48.11,48.25,20481.0,40.2109,40.3111,40.1858,40.3028,20481.0
2016-01-05 12:30:00,48.24,48.33,48.17,48.29,10298.0,40.2944,40.3696,40.236,40.3362,10298.0
2016-01-05 13:00:00,48.33,48.34,48.15,48.22,16395.0,40.3696,40.378,40.2193,40.2777,16395.0
2016-01-05 13:30:00,48.21,48.43,48.2,48.41,8400.0,40.2694,40.4531,40.261,40.4364,8400.0
2016-01-05 14:00:00,48.37,48.44,48.3,48.33,7378.0,40.403,40.4615,40.3445,40.3696,7378.0
2016-01-05 14:30:00,48.33,48.38,48.29,48.32,8810.0,40.3696,40.4114,40.3362,40.3613,8810.0
2016-01-05 15:00:00,48.3,48.37,48.28,48.35,20319.0,40.3445,40.403,40.3278,40.3863,20319.0
2016-01-05 15:30:00,48.34,48.4,48.26,48.29,57044.0,40.378,40.4281,40.3111,40.3362,57044.0
2016-01-06 09:30:00,47.68,48.15,47.61,48.12,9571.0,39.8267,40.2193,39.7682,40.1942,9571.0
2016-01-06 10:00:00,48.16,48.34,47.91,48.29,9584.0,40.2276,40.378,40.0188,40.3362,9584.0
2016-01-06 10:30:00,48.24,48.27,47.99,48.02,3400.0,40.2944,40.3195,40.0856,40.1107,3400.0
2016-01-06 11:00:00,47.99,48.12,47.94,48.05,11454.0,40.0856,40.1942,40.0438,40.1357,11454.0
2016-01-06 11:30:00,48.05,48.09,47.83,47.83,14200.0,40.1357,40.1691,39.952,39.952,14200.0
2016-01-06 12:00:00,47.82,48.0,47.79,47.94,13030.0,39.9436,40.094,39.9185,40.0438,13030.0
2016-01-06 12:30:00,47.92,47.95,47.81,47.87,9500.0,40.0271,40.0522,39.9353,39.9854,9500.0
2016-01-06 13:00:00,47.86,47.95,47.85,47.94,7700.0,39.977,40.0522,39.9687,40.0438,7700.0
2016-01-06 13:30:00,47.95,47.95,47.76,47.76,6650.0,40.0522,40.0522,39.8935,39.8935,6650.0
2016-01-06 14:00:00,47.76,48.11,47.74,47.95,18282.0,39.8935,40.1858,39.8768,40.0522,18282.0
2016-01-06 14:30:00,47.96,48.01,47.76,47.77,10412.0,40.0605,40.1023,39.8935,39.9018,10412.0
2016-01-06 15:00:00,47.77,48.11,47.74,48.06,12610.0,39.9018,40.1858,39.8768,40.1441,12610.0
2016-01-06 15:30:00,48.05,48.14,47.66,47.78,85495.0,40.1357,40.2109,39.81,39.9102,85495.0
2016-01-07 09:30:00,47.07,47.56,47.07,47.44,22611.0,39.3171,39.7264,39.3171,39.6262,22611.0
2016-01-07 10:00:00,47.38,47.61,47.37,47.48,10846.0,39.5761,39.7682,39.5677,39.6596,10846.0
2016-01-07 10:30:00,47.53,47.65,47.43,47.6,10998.0,39.7014,39.8016,39.6178,39.7598,10998.0
2016-01-07 11:00:00,47.56,47.65,47.24,47.38,14378.0,39.7264,39.8016,39.4591,39.5761,14378.0
2016-01-07 11:30:00,47.36,47.36,47.08,47.2,12944.0,39.5594,39.5594,39.3255,39.4257,12944.0
2016-01-07 12:00:00,47.15,47.29,47.1,47.28,8802.0,39.384,39.5009,39.3422,39.4926,8802.0
2016-01-07 12:30:00,47.24,47.24,46.63,46.7,26781.0,39.4591,39.4591,38.9496,39.0081,26781.0
2016-01-07 13:00:00,46.72,46.73,46.29,46.34,29960.0,39.0248,39.0331,38.6656,38.7074,29960.0
2016-01-07 13:30:00,46.32,46.34,46.19,46.26,24018.0,38.6907,38.7074,38.5821,38.6406,24018.0
2016-01-07 14:00:00,46.28,46.63,46.27,46.61,8028.0,38.6573,38.9496,38.6489,38.9329,8028.0
2016-01-07 14:30:00,46.6,46.79,46.55,46.69,14117.0,38.9246,39.0833,38.8828,38.9997,14117.0
2016-01-07 15:00:00,46.69,46.75,46.44,46.49,18190.0,38.9997,39.0498,38.7909,38.8327,18190.0
2016-01-07 15:30:00,46.49,46.76,46.39,46.41,99991.0,38.8327,39.0582,38.7491,38.7658,99991.0
2016-01-08 09:30:00,46.61,47.1,46.61,46.86,19261.0,38.9329,39.3422,38.9329,39.1417,19261.0
2016-01-08 10:00:00,46.81,47.07,46.68,46.9,44063.0,39.1,39.3171,38.9914,39.1751,44063.0
2016-01-08 10:30:00,46.83,46.93,46.14,46.18,22174.0,39.1167,39.2002,38.5403,38.5737,22174.0
2016-01-08 11:00:00,46.17,46.2,45.91,45.98,16268.0,38.5654,38.5904,38.3482,38.4067,16268.0
2016-01-08 11:30:00,46.04,46.35,46.0,46.35,11844.0,38.4568,38.7157,38.4234,38.7157,11844.0
2016-01-08 12:00:00,46.34,46.46,46.27,46.45,7022.0,38.7074,38.8076,38.6489,38.7993,7022.0
2016-01-08 12:30:00,46.44,46.44,46.24,46.38,9364.0,38.7909,38.7909,38.6238,38.7408,9364.0
2016-01-08 13:00:00,46.35,46.35,46.18,46.27,17346.0,38.7157,38.7157,38.5737,38.6489,17346.0
2016-01-08 13:30:00,46.28,46.52,46.25,46.43,20875.0,38.6573,38.8577,38.6322,38.7826,20875.0
2016-01-08 14:00:00,46.45,46.66,46.44,46.56,15376.0,38.7993,38.9747,38.7909,38.8911,15376.0
2016-01-08 14:30:00,46.55,46.65,46.51,46.56,19892.0,38.8828,38.9663,38.8494,38.8911,19892.0
2016-01-08 15:00:00,46.56,46.57,46.25,46.27,25051.0,38.8911,38.8995,38.6322,38.6489,25051.0
2016-01-08 15:30:00,46.26,46.28,45.93,45.93,118518.0,38.6406,38.6573,38.3649,38.3649,118518.0
2016-01-11 09:30:00,45.92,46.12,45.79,45.79,17586.0,38.5246,38.6924,38.4155,38.4155,17586.0
2016-01-11 10:00:00,45.8,46.27,45.68,46.27,17761.0,38.4239,38.8182,38.3232,38.8182,17761.0
2016-01-11 10:30:00,46.23,46.56,46.23,46.3,16558.0,38.7846,39.0615,38.7846,38.8434,16558.0
2016-01-11 11:00:00,46.31,46.35,46.14,46.21,12652.0,38.8518,38.8853,38.7091,38.7679,12652.0
2016-01-11 11:30:00,46.22,46.32,46.07,46.2,15385.0,38.7762,38.8601,38.6504,38.7595,15385.0
2016-01-11 12:00:00,46.23,46.23,46.0,46.09,9725.0,38.7846,38.7846,38.5917,38.6672,9725.0
2016-01-11 12:30:00,46.06,46.14,46.02,46.1,10864.0,38.642,38.7091,38.6085,38.6756,10864.0
2016-01-11 13:00:00,46.11,46.16,45.92,45.94,10152.0,38.684,38.7259,38.5246,38.5413,10152.0
2016-01-11 13:30:00,45.94,45.95,45.61,45.65,12326.0,38.5413,38.5497,38.2645,38.298,12326.0
2016-01-11 14:00:00,45.66,46.0,45.57,45.98,14916.0,38.3064,38.5917,38.2309,38.5749,14916.0
2016-01-11 14:30:00,45.99,46.02,45.82,45.92,10200.0,38.5833,38.6085,38.4407,38.5246,10200.0
2016-01-11 15:00:00,45.91,46.03,45.58,46.01,25400.0,38.5162,38.6168,38.2393,38.6001,25400.0
2016-01-11 15:30:00,46.0,46.01,45.62,45.66,79431.0,38.5917,38.6001,38.2729,38.3064,79431.0
2016-01-12 09:30:00,46.0,46.25,45.82,45.95,9900.0,38.5917,38.8014,38.4407,38.5497,9900.0
2016-01-12 10:00:00,45.88,45.95,45.75,45.86,10650.0,38.491,38.5497,38.3819,38.4742,10650.0
2016-01-12 10:30:00,45.81,45.92,45.73,45.77,8992.0,38.4323,38.5246,38.3652,38.3987,8992.0
2016-01-12 11:00:00,45.77,45.81,45.43,45.49,10507.0,38.3987,38.4323,38.1135,38.1638,10507.0
2016-01-12 11:30:00,45.47,45.76,45.42,45.72,13267.0,38.147,38.3903,38.1051,38.3568,13267.0
2016-01-12 12:00:00,45.75,45.84,45.6,45.63,8001.0,38.3819,38.4574,38.2561,38.2813,8001.0
2016-01-12 12:30:00,45.61,45.66,45.36,45.36,10097.0,38.2645,38.3064,38.0548,38.0548,10097.0
2016-01-12 13:00:00,45.37,45.55,45.37,45.52,10047.0,38.0631,38.2142,38.0631,38.189,10047.0
2016-01-12 13:30:00,45.52,45.57,45.44,45.44,8858.0,38.189,38.2309,38.1219,38.1219,8858.0
2016-01-12 14:00:00,45.41,45.52,45.31,45.5,21754.0,38.0967,38.189,38.0128,38.1722,21754.0
2016-01-12 14:30:00,45.5,45.75,45.5,45.73,7000.0,38.1722,38.3819,38.1722,38.3652,7000.0
2016-01-12 15:00:00,45.76,45.96,45.59,45.89,14100.0,38.3903,38.5581,38.2477,38.4994,14100.0
2016-01-12 15:30:00,45.89,46.05,45.78,46.0,29890.0,38.4994,38.6336,38.4071,38.5917,29890.0
2016-01-13 09:30:00,46.1,46.42,45.89,46.37,20336.0,38.6756,38.944,38.4994,38.9021,20336.0
2016-01-13 10:00:00,46.35,46.45,46.27,46.36,5500.0,38.8853,38.9692,38.8182,38.8937,5500.0
2016-01-13 10:30:00,46.37,46.37,46.17,46.25,13704.0,38.9021,38.9021,38.7343,38.8014,13704.0
2016-01-13 11:00:00,46.25,46.25,46.01,46.1,27473.0,38.8014,38.8014,38.6001,38.6756,27473.0
2016-01-13 11:30:00,46.1,46.16,45.77,45.83,35008.0,38.6756,38.7259,38.3987,38.4491,35008.0
2016-01-13 12:00:00,45.84,45.95,45.75,45.83,12039.0,38.4574,38.5497,38.3819,38.4491,12039.0
2016-01-13 12:30:00,45.79,45.8,45.62,45.67,12919.0,38.4155,38.4239,38.2729,38.3148,12919.0
2016-01-13 13:00:00,45.67,45.71,45.56,45.6,18500.0,38.3148,38.3484,38.2225,38.2561,18500.0
2016-01-13 13:30:00,45.61,45.61,45.15,45.15,35513.0,38.2645,38.2645,37.8786,37.8786,35513.0
2016-01-13 14:00:00,45.09,45.63,45.09,45.31,36934.0,37.8282,38.2813,37.8282,38.0128,36934.0
2016-01-13 14:30:00,45.33,45.33,44.93,45.12,27179.0,38.0296,38.0296,37.694,37.8534,27179.0
2016-01-13 15:00:00,45.15,45.47,44.99,45.39,29120.0,37.8786,38.147,37.7443,38.0799,29120.0
2016-01-13 15:30:00,45.39,45.46,45.13,45.28,77472.0,38.0799,38.1386,37.8618,37.9876,77472.0
2016-01-14 09:30:00,45.55,45.57,45.05,45.17,12869.0,38.2142,38.2309,37.7947,37.8954,12869.0
2016-01-14 10:00:00,45.14,45.7,45.0,45.56,34372.0,37.8702,38.34,37.7527,38.2225,34372.0
2016-01-14 10:30:00,45.54,46.05,45.54,45.69,21379.0,38.2058,38.6336,38.2058,38.3316,21379.0
2016-01-14 11:00:00,45.68,45.75,45.1,45.21,31220.0,38.3232,38.3819,37.8366,37.9289,31220.0
2016-01-14 11:30:00,45.26,45.57,45.11,45.54,6174.0,37.9709,38.2309,37.845,38.2058,6174.0
2016-01-14 12:00:00,45.5,45.51,45.19,45.37,6389.0,38.1722,38.1806,37.9121,38.0631,6389.0
2016-01-14 12:30:00,45.39,45.52,45.34,45.41,5600.0,38.0799,38.189,38.038,38.0967,5600.0
2016-01-14 13:00:00,45.44,45.68,45.44,45.62,7528.0,38.1219,38.3232,38.1219,38.2729,7528.0
2016-01-14 13:30:00,45.65,45.79,45.55,45.74,11300.0,38.298,38.4155,38.2142,38.3736,11300.0
2016-01-14 14:00:00,45.73,45.73,45.09,45.18,26629.0,38.3652,38.3652,37.8282,37.9037,26629.0
2016-01-14 14:30:00,45.22,45.65,45.2,45.61,12432.0,37.9373,38.298,37.9205,38.2645,12432.0
2016-01-14 15:00:00,45.63,45.63,45.25,45.25,40558.0,38.2813,38.2813,37.9625,37.9625,40558.0
2016-01-14 15:30:00,45.23,45.23,44.9,44.96,70113.0,37.9457,37.9457,37.6688,37.7192,70113.0
2016-01-15 09:30:00,43.9,44.57,43.85,44.28,40811.0,36.8299,37.392,36.7879,37.1487,40811.0
2016-01-15 10:00:00,44.26,44.5,44.13,44.37,15696.0,37.1319,37.3333,37.0228,37.2242,15696.0
2016-01-15 10:30:00,44.46,44.63,44.29,44.3,12500.0,37.2997,37.4423,37.1571,37.1655,12500.0
2016-01-15 11:00:00,44.31,44.44,44.21,44.28,17308.0,37.1739,37.2829,37.09,37.1487,17308.0
2016-01-15 11:30:00,44.31,44.37,44.18,44.37,16285.0,37.1739,37.2242,37.0648,37.2242,16285.0
2016-01-15 12:00:00,44.3,44.3,44.01,44.09,25683.0,37.1655,37.1655,36.9222,36.9893,25683.0
2016-01-15 12:30:00,44.03,44.26,43.82,44.26,16122.0,36.9389,37.1319,36.7628,37.1319,16122.0
2016-01-15 13:00:00,44.24,44.28,44.05,44.2,6437.0,37.1151,37.1487,36.9557,37.0816,6437.0
2016-01-15 13:30:00,44.22,44.23,44.01,44.08,15913.0,37.0984,37.1067,36.9222,36.9809,15913.0
2016-01-15 14:00:00,44.09,44.11,43.9,43.9,11110.0,36.9893,37.0061,36.8299,36.8299,11110.0
2016-01-15 14:30:00,43.9,44.25,43.87,44.25,10667.0,36.8299,37.1235,36.8047,37.1235,10667.0
2016-01-15 15:00:00,44.27,44.38,43.85,43.98,32806.0,37.1403,37.2326,36.7879,36.897,32806.0
2016-01-15 15:30:00,43.95,44.19,43.92,44.01,58420.0,36.8718,37.0732,36.8467,36.9222,58420.0
2016-01-19 09:30:00,44.13,44.73,43.9,44.54,101344.0,37.0228,37.5262,36.8299,37.3668,101344.0
2016-01-19 10:00:00,44.53,44.74,44.37,44.66,17994.0,37.3584,37.5346,37.2242,37.4675,17994.0
2016-01-19 10:30:00,44.65,44.65,43.83,43.9,13878.0,37.4591,37.4591,36.7712,36.8299,13878.0
2016-01-19 11:00:00,43.92,43.93,43.46,43.6,23238.0,36.8467,36.8551,36.4607,36.5782,23238.0
2016-01-19 11:30:00,43.6,44.06,43.6,43.81,22320.0,36.5782,36.9641,36.5782,36.7544,22320.0
2016-01-19 12:00:00,43.8,43.86,43.35,43.54,31524.0,36.746,36.7963,36.3685,36.5279,31524.0
2016-01-19 12:30:00,43.52,43.59,43.41,43.47,8400.0,36.5111,36.5698,36.4188,36.4691,8400.0
2016-01-19 13:00:00,43.48,43.65,43.45,43.52,8132.0,36.4775,36.6201,36.4524,36.5111,8132.0
2016-01-19 13:30:00,43.53,43.58,43.04,43.15,37069.0,36.5195,36.5614,36.1084,36.2007,37069.0
2016-01-19 14:00:00,43.15,43.27,43.04,43.27,23700.0,36.2007,36.3013,36.1084,36.3013,23700.0
2016-01-19 14:30:00,43.3,43.3,43.02,43.07,19900.0,36.3265,36.3265,36.0916,36.1336,19900.0
2016-01-19 15:00:00,43.03,43.39,43.03,43.38,35605.0,36.1,36.402,36.1,36.3936,35605.0
2016-01-19 15:30:00,43.39,43.44,43.14,43.17,88507.0,36.402,36.444,36.1923,36.2175,88507.0
2016-01-20 09:30:00,42.74,43.13,41.2,43.1,35056.0,35.8567,36.1839,34.5647,36.1587,35056.0
2016-01-20 10:00:00,43.13,43.22,42.97,43.22,30067.0,36.1839,36.2594,36.0497,36.2594,30067.0
2016-01-20 10:30:00,43.2,43.29,43.02,43.05,35818.0,36.2426,36.3181,36.0916,36.1168,35818.0
2016-01-20 11:00:00,43.08,43.19,42.88,42.95,38500.0,36.1419,36.2342,35.9742,36.0329,38500.0
2016-01-20 11:30:00,43.02,43.07,42.92,43.05,20762.0,36.0916,36.1336,36.0077,36.1168,20762.0
2016-01-20 12:00:00,43.04,43.07,42.82,42.87,14422.0,36.1084,36.1336,35.9238,35.9658,14422.0
2016-01-20 12:30:00,42.88,43.21,42.83,43.15,15016.0,35.9742,36.251,35.9322,36.2007,15016.0
2016-01-20 13:00:00,43.17,43.41,43.11,43.33,10778.0,36.2175,36.4188,36.1671,36.3517,10778.0
2016-01-20 13:30:00,43.34,43.86,43.33,43.75,21028.0,36.3601,36.7963,36.3517,36.704,21028.0
2016-01-20 14:00:00,43.75,44.09,43.63,44.02,19935.0,36.704,36.9893,36.6034,36.9306,19935.0
2016-01-20 14:30:00,44.03,44.25,43.95,44.15,14274.0,36.9389,37.1235,36.8718,37.0396,14274.0
2016-01-20 15:00:00,44.16,44.6,44.03,44.6,51707.0,37.048,37.4172,36.9389,37.4172,51707.0
2016-01-20 15:30:00,44.6,44.85,44.52,44.57,111227.0,37.4172,37.6269,37.35,37.392,111227.0
2016-01-21 09:30:00,44.7,45.0,43.82,43.84,27199.0,37.501,37.7527,36.7628,36.7795,27199.0
2016-01-21 10:00:00,43.8,44.08,43.65,43.87,21816.0,36.746,36.9809,36.6201,36.8047,21816.0
2016-01-21 10:30:00,43.82,43.99,43.31,43.32,27888.0,36.7628,36.9054,36.3349,36.3433,27888.0
2016-01-21 11:00:00,43.34,43.48,42.99,43.03,24399.0,36.3601,36.4775,36.0664,36.1,24399.0
2016-01-21 11:30:00,43.03,43.22,42.78,42.79,25487.0,36.1,36.2594,35.8903,35.8987,25487.0
2016-01-21 12:00:00,42.77,42.98,42.61,42.87,31741.0,35.8819,36.0581,35.7476,35.9658,31741.0
2016-01-21 12:30:00,42.83,42.85,42.44,42.53,12996.0,35.9322,35.949,35.605,35.6805,12996.0
2016-01-21 13:00:00,42.56,42.72,42.32,42.34,14034.0,35.7057,35.8399,35.5043,35.5211,14034.0
2016-01-21 13:30:00,42.36,42.73,42.35,42.53,20257.0,35.5379,35.8483,35.5295,35.6805,20257.0
2016-01-21 14:00:00,42.54,42.56,42.24,42.39,28100.0,35.6889,35.7057,35.4372,35.5631,28100.0
2016-01-21 14:30:00,42.41,42.73,42.39,42.66,22365.0,35.5799,35.8483,35.5631,35.7896,22365.0
2016-01-21 15:00:00,42.67,42.67,41.87,41.92,77861.0,35.798,35.798,35.1268,35.1688,77861.0
2016-01-21 15:30:00,41.92,42.09,41.54,41.55,130858.0,35.1688,35.3114,34.85,34.8584,130858.0
2016-01-22 09:30:00,42.12,42.64,41.75,42.64,35782.0,35.3366,35.7728,35.0261,35.7728,35782.0
2016-01-22 10:00:00,42.71,42.87,42.54,42.69,41217.0,35.8315,35.9658,35.6889,35.8148,41217.0
2016-01-22 10:30:00,42.7,43.07,42.68,43.07,27286.0,35.8231,36.1336,35.8064,36.1336,27286.0
2016-01-22 11:00:00,43.08,43.36,42.72,42.79,26350.0,36.1419,36.3769,35.8399,35.8987,26350.0
2016-01-22 11:30:00,42.79,42.93,42.67,42.85,24926.0,35.8987,36.0161,35.798,35.949,24926.0
2016-01-22 12:00:00,42.84,43.03,42.81,42.87,16564.0,35.9406,36.1,35.9154,35.9658,16564.0
2016-01-22 12:30:00,42.83,42.98,42.76,42.88,10700.0,35.9322,36.0581,35.8735,35.9742,10700.0
2016-01-22 13:00:00,42.89,42.94,42.8,42.82,16192.0,35.9825,36.0245,35.907,35.9238,16192.0
2016-01-22 13:30:00,42.84,42.95,42.79,42.9,8183.0,35.9406,36.0329,35.8987,35.9909,8183.0
2016-01-22 14:00:00,42.94,42.96,42.73,42.83,11700.0,36.0245,36.0413,35.8483,35.9322,11700.0
2016-01-22 14:30:00,42.81,42.85,42.62,42.81,16409.0,35.9154,35.949,35.756,35.9154,16409.0
2016-01-22 15:00:00,42.82,42.82,42.52,42.61,15270.0,35.9238,35.9238,35.6721,35.7476,15270.0
2016-01-22 15:30:00,42.65,43.04,42.6,42.92,62568.0,35.7812,36.1084,35.7393,36.0077,62568.0
2016-01-25 09:30:00,42.65,42.89,42.36,42.57,24997.0,35.7812,35.9825,35.5379,35.7141,24997.0
2016-01-25 10:00:00,42.56,42.72,42.45,42.72,8114.0,35.7057,35.8399,35.6134,35.8399,8114.0
2016-01-25 10:30:00,42.73,42.73,42.46,42.65,10658.0,35.8483,35.8483,35.6218,35.7812,10658.0
2016-01-25 11:00:00,42.6,42.82,42.47,42.77,71196.0,35.7393,35.9238,35.6302,35.8819,71196.0
2016-01-25 11:30:00,42.76,43.14,42.74,43.11,14158.0,35.8735,36.1923,35.8567,36.1671,14158.0
2016-01-25 12:00:00,43.1,43.21,43.09,43.18,9681.0,36.1587,36.251,36.1503,36.2258,9681.0
2016-01-25 12:30:00,43.19,43.47,43.19,43.47,11006.0,36.2342,36.4691,36.2342,36.4691,11006.0
2016-01-25 13:00:00,43.5,43.74,43.48,43.57,19265.0,36.4943,36.6957,36.4775,36.553,19265.0
2016-01-25 13:30:00,43.57,43.62,43.35,43.35,9242.0,36.553,36.595,36.3685,36.3685,9242.0
2016-01-25 14:00:00,43.28,43.38,43.18,43.24,8221.0,36.3097,36.3936,36.2258,36.2762,8221.0
2016-01-25 14:30:00,43.23,43.29,43.04,43.14,5739.0,36.2678,36.3181,36.1084,36.1923,5739.0
2016-01-25 15:00:00,43.16,43.17,42.87,42.94,9070.0,36.2091,36.2175,35.9658,36.0245,9070.0
2016-01-25 15:30:00,42.93,42.97,42.63,42.74,30987.0,36.0161,36.0497,35.7644,35.8567,30987.0
2016-01-26 09:30:00,42.86,43.28,41.01,43.09,7107.0,35.9574,36.3097,34.4053,36.1503,7107.0
2016-01-26 10:00:00,43.14,43.41,43.13,43.39,9984.0,36.1923,36.4188,36.1839,36.402,9984.0
2016-01-26 10:30:00,43.43,43.85,43.38,43.73,17597.0,36.4356,36.7879,36.3936,36.6873,17597.0
2016-01-26 11:00:00,43.77,43.97,43.74,43.97,27601.0,36.7208,36.8886,36.6957,36.8886,27601.0
2016-01-26 11:30:00,43.92,44.07,43.86,44.02,30976.0,36.8467,36.9725,36.7963,36.9306,30976.0
2016-01-26 12:00:00,44.03,44.3,43.99,44.3,12900.0,36.9389,37.1655,36.9054,37.1655,12900.0
2016-01-26 12:30:00,44.28,44.28,44.01,44.01,7994.0,37.1487,37.1487,36.9222,36.9222,7994.0
2016-01-26 13:00:00,44.03,44.07,43.89,44.05,9644.0,36.9389,36.9725,36.8215,36.9557,9644.0
2016-01-26 13:30:00,44.07,44.25,44.06,44.18,10289.0,36.9725,37.1235,36.9641,37.0648,10289.0
2016-01-26 14:00:00,44.15,44.19,43.91,43.91,11500.0,37.0396,37.0732,36.8383,36.8383,11500.0
2016-01-26 14:30:00,43.93,43.93,43.79,43.81,5312.0,36.8551,36.8551,36.7376,36.7544,5312.0
2016-01-26 15:00:00,43.77,43.77,43.5,43.5,8000.0,36.7208,36.7208,36.4943,36.4943,8000.0
2016-01-26 15:30:00,43.52,43.75,43.5,43.72,36428.0,36.5111,36.704,36.4943,36.6789,36428.0
2016-01-27 09:30:00,43.47,43.74,43.27,43.34,10314.0,36.4691,36.6957,36.3013,36.3601,10314.0
2016-01-27 10:00:00,43.36,43.39,43.13,43.27,19733.0,36.3769,36.402,36.1839,36.3013,19733.0
2016-01-27 10:30:00,43.3,43.51,43.24,43.38,9287.0,36.3265,36.5027,36.2762,36.3936,9287.0
2016-01-27 11:00:00,43.38,43.49,43.3,43.49,9630.0,36.3936,36.4859,36.3265,36.4859,9630.0
2016-01-27 11:30:00,43.46,43.65,43.46,43.65,7917.0,36.4607,36.6201,36.4607,36.6201,7917.0
2016-01-27 12:00:00,43.62,43.73,43.52,43.56,8406.0,36.595,36.6873,36.5111,36.5446,8406.0
2016-01-27 12:30:00,43.54,43.58,43.43,43.55,15300.0,36.5279,36.5614,36.4356,36.5363,15300.0
2016-01-27 13:00:00,43.52,43.74,43.5,43.6,10441.0,36.5111,36.6957,36.4943,36.5782,10441.0
2016-01-27 13:30:00,43.6,43.74,43.6,43.73,8700.0,36.5782,36.6957,36.5782,36.6873,8700.0
2016-01-27 14:00:00,43.72,43.91,43.66,43.76,30913.0,36.6789,36.8383,36.6285,36.7124,30913.0
2016-01-27 14:30:00,43.75,43.87,43.67,43.71,35200.0,36.704,36.8047,36.6369,36.6705,35200.0
2016-01-27 15:00:00,43.69,43.69,43.08,43.18,19307.0,36.6537,36.6537,36.1419,36.2258,19307.0
2016-01-27 15:30:00,43.17,43.24,43.03,43.16,40406.0,36.2175,36.2762,36.1,36.2091,40406.0
2016-01-28 09:30:00,43.45,43.6,43.18,43.6,9302.0,36.4524,36.5782,36.2258,36.5782,9302.0
2016-01-28 10:00:00,43.65,43.73,43.51,43.63,21924.0,36.6201,36.6873,36.5027,36.6034,21924.0
2016-01-28 10:30:00,43.61,43.89,43.56,43.87,11629.0,36.5866,36.8215,36.5446,36.8047,11629.0
2016-01-28 11:00:00,43.84,44.06,43.84,43.9,17686.0,36.7795,36.9641,36.7795,36.8299,17686.0
2016-01-28 11:30:00,43.87,43.93,43.76,43.77,11400.0,36.8047,36.8551,36.7124,36.7208,11400.0
2016-01-28 12:00:00,43.75,43.95,43.63,43.92,14250.0,36.704,36.8718,36.6034,36.8467,14250.0
2016-01-28 12:30:00,43.9,44.05,43.86,44.0,12810.0,36.8299,36.9557,36.7963,36.9138,12810.0
2016-01-28 13:00:00,44.03,44.03,43.82,43.85,12430.0,36.9389,36.9389,36.7628,36.7879,12430.0
2016-01-28 13:30:00,43.89,43.92,43.64,43.64,10285.0,36.8215,36.8467,36.6118,36.6118,10285.0
2016-01-28 14:00:00,43.67,43.93,43.66,43.83,13356.0,36.6369,36.8551,36.6285,36.7712,13356.0
2016-01-28 14:30:00,43.82,43.9,43.64,43.76,11535.0,36.7628,36.8299,36.6118,36.7124,11535.0
2016-01-28 15:00:00,43.75,43.84,43.69,43.82,15090.0,36.704,36.7795,36.6537,36.7628,15090.0
2016-01-28 15:30:00,43.8,43.87,43.68,43.78,38098.0,36.746,36.8047,36.6453,36.7292,38098.0
2016-01-29 09:30:00,43.79,44.63,43.79,44.63,24885.0,36.7376,37.4423,36.7376,37.4423,24885.0
2016-01-29 10:00:00,44.62,44.71,44.35,44.61,19027.0,37.4339,37.5094,37.2074,37.4255,19027.0
2016-01-29 10:30:00,44.61,44.84,44.6,44.63,20861.0,37.4255,37.6185,37.4172,37.4423,20861.0
2016-01-29 11:00:00,44.66,44.77,44.49,44.58,11625.0,37.4675,37.5598,37.3249,37.4004,11625.0
2016-01-29 11:30:00,44.64,44.89,44.56,44.77,13018.0,37.4507,37.6604,37.3836,37.5598,13018.0
2016-01-29 12:00:00,44.77,44.85,44.65,44.65,14432.0,37.5598,37.6269,37.4591,37.4591,14432.0
2016-01-29 12:30:00,44.65,44.76,44.63,44.76,8923.0,37.4591,37.5514,37.4423,37.5514,8923.0
2016-01-29 13:00:00,44.75,44.78,44.57,44.71,11252.0,37.543,37.5682,37.392,37.5094,11252.0
2016-01-29 13:30:00,44.71,44.74,44.59,44.64,13753.0,37.5094,37.5346,37.4088,37.4507,13753.0
2016-01-29 14:00:00,44.62,44.68,44.56,44.65,9357.0,37.4339,37.4843,37.3836,37.4591,9357.0
2016-01-29 14:30:00,44.64,44.67,44.51,44.56,9974.0,37.4507,37.4759,37.3416,37.3836,9974.0
2016-01-29 15:00:00,44.54,44.94,44.54,44.88,24040.0,37.3668,37.7024,37.3668,37.6521,24040.0
2016-01-29 15:30:00,44.87,45.04,44.83,45.04,61079.0,37.6437,37.7863,37.6101,37.7863,61079.0
2016-02-01 09:30:00,44.61,44.91,44.48,44.5,13990.0,37.4255,37.6772,37.3165,37.3333,13990.0
2016-02-01 10:00:00,44.47,44.53,44.29,44.4,15867.0,37.3081,37.3584,37.1571,37.2494,15867.0
2016-02-01 10:30:00,44.46,44.81,44.4,44.77,17080.0,37.2997,37.5933,37.2494,37.5598,17080.0
2016-02-01 11:00:00,44.76,44.99,44.76,44.97,11435.0,37.5514,37.7443,37.5514,37.7276,11435.0
2016-02-01 11:30:00,44.98,45.09,44.97,45.08,14033.0,37.736,37.8282,37.7276,37.8198,14033.0
2016-02-01 12:00:00,45.06,45.1,44.76,44.76,5950.0,37.8031,37.8366,37.5514,37.5514,5950.0
2016-02-01 12:30:00,44.79,45.19,44.79,45.19,17926.0,37.5766,37.9121,37.5766,37.9121,17926.0
2016-02-01 13:00:00,45.18,45.25,45.04,45.14,13541.0,37.9037,37.9625,37.7863,37.8702,13541.0
2016-02-01 13:30:00,45.12,45.12,44.87,44.91,6131.0,37.8534,37.8534,37.6437,37.6772,6131.0
2016-02-01 14:00:00,44.94,44.99,44.59,44.68,19034.0,37.7024,37.7443,37.4088,37.4843,19034.0
2016-02-01 14:30:00,44.73,44.74,44.6,44.73,9800.0,37.5262,37.5346,37.4172,37.5262,9800.0
2016-02-01 15:00:00,44.71,44.97,44.69,44.97,9925.0,37.5094,37.7276,37.4927,37.7276,9925.0
2016-02-01 15:30:00,44.98,44.98,44.57,44.63,29832.0,37.736,37.736,37.392,37.4423,29832.0
2016-02-02 09:30:00,44.28,45.63,43.54,43.79,22676.0,37.1487,38.2813,36.5279,36.7376,22676.0
2016-02-02 10:00:00,43.75,44.1,43.72,43.99,17377.0,36.704,36.9977,36.6789,36.9054,17377.0
2016-02-02 10:30:00,43.99,44.06,43.88,44.0,7830.0,36.9054,36.9641,36.8131,36.9138,7830.0
2016-02-02 11:00:00,43.99,44.27,43.97,44.18,6400.0,36.9054,37.1403,36.8886,37.0648,6400.0
2016-02-02 11:30:00,44.22,44.22,43.89,43.89,7400.0,37.0984,37.0984,36.8215,36.8215,7400.0
2016-02-02 12:00:00,43.89,43.89,43.75,43.8,7496.0,36.8215,36.8215,36.704,36.746,7496.0
2016-02-02 12:30:00,43.78,43.87,43.76,43.81,5456.0,36.7292,36.8047,36.7124,36.7544,5456.0
2016-02-02 13:00:00,43.81,43.89,43.75,43.88,8501.0,36.7544,36.8215,36.704,36.8131,8501.0
2016-02-02 13:30:00,43.87,43.87,43.75,43.83,7400.0,36.8047,36.8047,36.704,36.7712,7400.0
2016-02-02 14:00:00,43.79,43.88,43.77,43.79,8873.0,36.7376,36.8131,36.7208,36.7376,8873.0
2016-02-02 14:30:00,43.79,44.02,43.77,43.85,14954.0,36.7376,36.9306,36.7208,36.7879,14954.0
2016-02-02 15:00:00,43.85,43.86,43.65,43.68,19088.0,36.7879,36.7963,36.6201,36.6453,19088.0
2016-02-02 15:30:00,43.68,43.79,43.62,43.66,27008.0,36.6453,36.7376,36.595,36.6285,27008.0
2016-02-03 09:30:00,43.78,44.15,43.76,44.01,20144.0,36.7292,37.0396,36.7124,36.9222,20144.0
2016-02-03 10:00:00,43.97,44.04,43.75,43.77,39600.0,36.8886,36.9473,36.704,36.7208,39600.0
2016-02-03 10:30:00,43.7,43.71,43.35,43.61,48177.0,36.6621,36.6705,36.3685,36.5866,48177.0
2016-02-03 11:00:00,43.56,43.62,43.18,43.24,37188.0,36.5446,36.595,36.2258,36.2762,37188.0
2016-02-03 11:30:00,43.29,43.42,43.17,43.24,7100.0,36.3181,36.4272,36.2175,36.2762,7100.0
2016-02-03 12:00:00,43.29,43.41,43.13,43.4,7100.0,36.3181,36.4188,36.1839,36.4104,7100.0
2016-02-03 12:30:00,43.37,43.47,43.29,43.47,3200.0,36.3852,36.4691,36.3181,36.4691,3200.0
2016-02-03 13:00:00,43.48,43.57,43.45,43.52,2700.0,36.4775,36.553,36.4524,36.5111,2700.0
2016-02-03 13:30:00,43.49,43.49,43.38,43.38,8237.0,36.4859,36.4859,36.3936,36.3936,8237.0
2016-02-03 14:00:00,43.4,43.93,43.4,43.92,5700.0,36.4104,36.8551,36.4104,36.8467,5700.0
2016-02-03 14:30:00,43.88,44.07,43.82,44.04,7876.0,36.8131,36.9725,36.7628,36.9473,7876.0
2016-02-03 15:00:00,44.05,44.14,43.78,43.78,6888.0,36.9557,37.0312,36.7292,36.7292,6888.0
2016-02-03 15:30:00,43.82,44.07,43.79,43.94,30822.0,36.7628,36.9725,36.7376,36.8634,30822.0
2016-02-04 09:30:00,43.91,44.43,43.88,44.21,9275.0,36.8383,37.2745,36.8131,37.09,9275.0
2016-02-04 10:00:00,44.16,44.24,43.97,44.07,10400.0,37.048,37.1151,36.8886,36.9725,10400.0
2016-02-04 10:30:00,44.03,44.16,43.91,44.06,6992.0,36.9389,37.048,36.8383,36.9641,6992.0
2016-02-04 11:00:00,44.04,44.06,43.76,43.82,9250.0,36.9473,36.9641,36.7124,36.7628,9250.0
2016-02-04 11:30:00,43.79,43.93,43.68,43.7,6700.0,36.7376,36.8551,36.6453,36.6621,6700.0
2016-02-04 12:00:00,43.72,44.01,43.68,43.86,7900.0,36.6789,36.9222,36.6453,36.7963,7900.0
2016-02-04 12:30:00,43.89,43.95,43.64,43.68,10486.0,36.8215,36.8718,36.6118,36.6453,10486.0
2016-02-04 13:00:00,43.73,43.9,43.73,43.84,4567.0,36.6873,36.8299,36.6873,36.7795,4567.0
2016-02-04 13:30:00,43.85,43.91,43.63,43.76,16581.0,36.7879,36.8383,36.6034,36.7124,16581.0
2016-02-04 14:00:00,43.74,43.89,43.7,43.77,11201.0,36.6957,36.8215,36.6621,36.7208,11201.0
2016-02-04 14:30:00,43.76,43.81,43.69,43.78,8771.0,36.7124,36.7544,36.6537,36.7292,8771.0
2016-02-04 15:00:00,43.73,43.85,43.71,43.73,7579.0,36.6873,36.7879,36.6705,36.6873,7579.0
2016-02-04 15:30:00,43.75,43.83,43.66,43.76,25483.0,36.704,36.7712,36.6285,36.7124,25483.0
2016-02-05 09:30:00,43.64,43.64,43.08,43.11,9524.0,36.6118,36.6118,36.1419,36.1671,9524.0
2016-02-05 10:00:00,43.06,43.14,42.81,42.94,17982.0,36.1252,36.1923,35.9154,36.0245,17982.0
2016-02-05 10:30:00,42.98,43.17,42.86,42.86,11059.0,36.0581,36.2175,35.9574,35.9574,11059.0
2016-02-05 11:00:00,42.87,42.9,42.35,42.52,12480.0,35.9658,35.9909,35.5295,35.6721,12480.0
2016-02-05 11:30:00,42.49,42.74,42.47,42.66,8560.0,35.647,35.8567,35.6302,35.7896,8560.0
2016-02-05 12:00:00,42.63,42.81,42.62,42.8,8200.0,35.7644,35.9154,35.756,35.907,8200.0
2016-02-05 12:30:00,42.76,42.82,42.69,42.75,4700.0,35.8735,35.9238,35.8148,35.8651,4700.0
2016-02-05 13:00:00,42.75,43.0,42.75,42.96,4600.0,35.8651,36.0748,35.8651,36.0413,4600.0
2016-02-05 13:30:00,42.93,42.98,42.79,42.79,5168.0,36.0161,36.0581,35.8987,35.8987,5168.0
2016-02-05 14:00:00,42.82,42.82,42.61,42.64,4762.0,35.9238,35.9238,35.7476,35.7728,4762.0
2016-02-05 14:30:00,42.68,42.77,42.63,42.7,7433.0,35.8064,35.8819,35.7644,35.8231,7433.0
2016-02-05 15:00:00,42.7,42.7,42.56,42.57,27777.0,35.8231,35.8231,35.7057,35.7141,27777.0
2016-02-05 15:30:00,42.6,42.67,42.38,42.41,52597.0,35.7393,35.798,35.5547,35.5799,52597.0
2016-02-08 09:30:00,42.15,42.58,41.94,42.1,14563.0,35.3617,35.7225,35.1855,35.3198,14563.0
2016-02-08 10:00:00,42.2,42.33,41.98,42.04,7500.0,35.4037,35.5127,35.2191,35.2694,7500.0
2016-02-08 10:30:00,41.97,42.04,41.74,41.81,7500.0,35.2107,35.2694,35.0178,35.0765,7500.0
2016-02-08 11:00:00,41.76,42.0,41.7,42.0,7300.0,35.0345,35.2359,34.9842,35.2359,7300.0
2016-02-08 11:30:00,41.93,42.06,41.77,42.03,7940.0,35.1772,35.2862,35.0429,35.2611,7940.0
2016-02-08 12:00:00,42.05,42.27,42.0,42.27,5671.0,35.2778,35.4624,35.2359,35.4624,5671.0
2016-02-08 12:30:00,42.29,42.42,42.24,42.3,7300.0,35.4792,35.5882,35.4372,35.4876,7300.0
2016-02-08 13:00:00,42.28,42.31,42.15,42.22,4394.0,35.4708,35.496,35.3617,35.4205,4394.0
2016-02-08 13:30:00,42.21,42.26,41.92,41.93,5300.0,35.4121,35.454,35.1688,35.1772,5300.0
2016-02-08 14:00:00,41.94,42.08,41.84,41.93,7170.0,35.1855,35.303,35.1017,35.1772,7170.0
2016-02-08 14:30:00,41.95,42.19,41.89,42.13,8600.0,35.1939,35.3953,35.1436,35.3449,8600.0
2016-02-08 15:00:00,42.17,42.55,42.12,42.46,16982.0,35.3785,35.6973,35.3366,35.6218,16982.0
2016-02-08 15:30:00,42.54,42.77,42.48,42.61,33169.0,35.6889,35.8819,35.6386,35.7476,33169.0
2016-02-09 09:30:00,42.24,43.0,42.24,42.76,7817.0,35.4372,36.0748,35.4372,35.8735,7817.0
2016-02-09 10:00:00,42.81,43.04,42.74,42.87,8600.0,35.9154,36.1084,35.8567,35.9658,8600.0
2016-02-09 10:30:00,42.88,42.99,42.7,42.75,5700.0,35.9742,36.0664,35.8231,35.8651,5700.0
2016-02-09 11:00:00,42.76,43.06,42.76,43.04,10255.0,35.8735,36.1252,35.8735,36.1084,10255.0
2016-02-09 11:30:00,43.03,43.03,42.77,42.77,4516.0,36.1,36.1,35.8819,35.8819,4516.0
2016-02-09 12:00:00,42.83,42.98,42.83,42.87,3321.0,35.9322,36.0581,35.9322,35.9658,3321.0
2016-02-09 12:30:00,42.87,42.97,42.72,42.74,3300.0,35.9658,36.0497,35.8399,35.8567,3300.0
2016-02-09 13:00:00,42.73,42.73,42.43,42.53,6610.0,35.8483,35.8483,35.5966,35.6805,6610.0
2016-02-09 13:30:00,42.55,42.67,42.47,42.66,7900.0,35.6973,35.798,35.6302,35.7896,7900.0
2016-02-09 14:00:00,42.66,42.78,42.47,42.5,8400.0,35.7896,35.8903,35.6302,35.6554,8400.0
2016-02-09 14:30:00,42.51,42.85,42.48,42.84,11366.0,35.6637,35.949,35.6386,35.9406,11366.0
2016-02-09 15:00:00,42.85,42.97,42.77,42.82,20120.0,35.949,36.0497,35.8819,35.9238,20120.0
2016-02-09 15:30:00,42.83,42.84,42.45,42.5,23168.0,35.9322,35.9406,35.6134,35.6554,23168.0
2016-02-10 09:30:00,42.77,43.23,42.77,43.05,2625.0,35.8819,36.2678,35.8819,36.1168,2625.0
2016-02-10 10:00:00,43.05,43.44,42.9,43.28,13799.0,36.1168,36.444,35.9909,36.3097,13799.0
2016-02-10 10:30:00,43.34,43.39,43.09,43.17,11000.0,36.3601,36.402,36.1503,36.2175,11000.0
2016-02-10 11:00:00,43.19,43.36,43.16,43.2,6117.0,36.2342,36.3769,36.2091,36.2426,6117.0
2016-02-10 11:30:00,43.23,43.27,43.01,43.24,7548.0,36.2678,36.3013,36.0832,36.2762,7548.0
2016-02-10 12:00:00,43.21,43.29,43.09,43.25,5800.0,36.251,36.3181,36.1503,36.2846,5800.0
2016-02-10 12:30:00,43.29,43.29,42.97,43.1,11301.0,36.3181,36.3181,36.0497,36.1587,11301.0
2016-02-10 13:00:00,43.24,43.28,43.16,43.21,4400.0,36.2762,36.3097,36.2091,36.251,4400.0
2016-02-10 13:30:00,43.17,43.23,43.05,43.15,3879.0,36.2175,36.2678,36.1168,36.2007,3879.0
2016-02-10 14:00:00,43.13,43.19,42.97,42.97,18312.0,36.1839,36.2342,36.0497,36.0497,18312.0
2016-02-10 14:30:00,42.99,43.05,42.77,42.86,8881.0,36.0664,36.1168,35.8819,35.9574,8881.0
2016-02-10 15:00:00,42.87,42.96,42.79,42.81,12701.0,35.9658,36.0413,35.8987,35.9154,12701.0
2016-02-10 15:30:00,42.81,42.83,42.43,42.49,44765.0,35.9154,35.9322,35.5966,35.647,44765.0
2016-02-11 09:30:00,42.01,42.42,41.94,42.42,11893.0,35.2443,35.5882,35.1855,35.5882,11893.0
2016-02-11 10:00:00,42.36,42.48,42.18,42.37,9100.0,35.5379,35.6386,35.3869,35.5463,9100.0
2016-02-11 10:30:00,42.38,42.42,42.26,42.28,4700.0,35.5547,35.5882,35.454,35.4708,4700.0
2016-02-11 11:00:00,42.28,42.29,42.02,42.03,8526.0,35.4708,35.4792,35.2527,35.2611,8526.0
2016-02-11 11:30:00,41.98,42.13,41.94,42.13,7700.0,35.2191,35.3449,35.1855,35.3449,7700.0
2016-02-11 12:00:00,42.11,42.39,42.07,42.39,7004.0,35.3282,35.5631,35.2946,35.5631,7004.0
2016-02-11 12:30:00,42.35,42.62,42.21,42.58,4909.0,35.5295,35.756,35.4121,35.7225,4909.0
2016-02-11 13:00:00,42.61,42.82,42.6,42.7,6400.0,35.7476,35.9238,35.7393,35.8231,6400.0
2016-02-11 13:30:00,42.7,42.78,42.47,42.52,6441.0,35.8231,35.8903,35.6302,35.6721,6441.0
2016-02-11 14:00:00,42.52,42.63,42.47,42.47,4816.0,35.6721,35.7644,35.6302,35.6302,4816.0
2016-02-11 14:30:00,42.47,42.87,42.35,42.79,14022.0,35.6302,35.9658,35.5295,35.8987,14022.0
2016-02-11 15:00:00,42.82,42.98,42.66,42.96,11495.0,35.9238,36.0581,35.7896,36.0413,11495.0
2016-02-11 15:30:00,42.97,43.13,42.6,42.66,35226.0,36.0497,36.1839,35.7393,35.7896,35226.0
2016-02-12 09:30:00,42.81,43.27,42.59,42.59,10941.0,35.9154,36.3013,35.7309,35.7309,10941.0
2016-02-12 10:00:00,42.57,42.83,42.57,42.79,5373.0,35.7141,35.9322,35.7141,35.8987,5373.0
2016-02-12 10:30:00,42.85,42.85,42.52,42.62,5800.0,35.949,35.949,35.6721,35.756,5800.0
2016-02-12 11:00:00,42.64,43.04,42.64,43.04,9142.0,35.7728,36.1084,35.7728,36.1084,9142.0
2016-02-12 11:30:00,43.1,43.24,43.03,43.14,5900.0,36.1587,36.2762,36.1,36.1923,5900.0
2016-02-12 12:00:00,43.15,43.29,43.13,43.28,8555.0,36.2007,36.3181,36.1839,36.3097,8555.0
2016-02-12 12:30:00,43.27,43.3,43.12,43.23,5131.0,36.3013,36.3265,36.1755,36.2678,5131.0
2016-02-12 13:00:00,43.22,43.3,43.13,43.16,4000.0,36.2594,36.3265,36.1839,36.2091,4000.0
2016-02-12 13:30:00,43.16,43.21,43.14,43.19,4914.0,36.2091,36.251,36.1923,36.2342,4914.0
2016-02-12 14:00:00,43.2,43.33,43.17,43.33,6712.0,36.2426,36.3517,36.2175,36.3517,6712.0
2016-02-12 14:30:00,43.36,43.46,43.31,43.35,10140.0,36.3769,36.4607,36.3349,36.3685,10140.0
2016-02-12 15:00:00,43.36,43.4,43.28,43.34,6902.0,36.3769,36.4104,36.3097,36.3601,6902.0
2016-02-12 15:30:00,43.32,43.33,43.1,43.16,28765.0,36.3433,36.3517,36.1587,36.2091,28765.0
2016-02-16 09:30:00,43.6,43.91,43.5,43.8,14576.0,36.5782,36.8383,36.4943,36.746,14576.0
2016-02-16 10:00:00,43.82,43.83,43.58,43.72,7699.0,36.7628,36.7712,36.5614,36.6789,7699.0
2016-02-16 10:30:00,43.77,43.86,43.57,43.64,13000.0,36.7208,36.7963,36.553,36.6118,13000.0
2016-02-16 11:00:00,43.64,43.8,43.49,43.79,9700.0,36.6118,36.746,36.4859,36.7376,9700.0
2016-02-16 11:30:00,43.8,44.16,43.78,44.14,7823.0,36.746,37.048,36.7292,37.0312,7823.0
2016-02-16 12:00:00,44.13,44.22,44.06,44.11,10120.0,37.0228,37.0984,36.9641,37.0061,10120.0
2016-02-16 12:30:00,44.12,44.21,43.98,44.11,10368.0,37.0145,37.09,36.897,37.0061,10368.0
2016-02-16 13:00:00,44.15,44.18,44.07,44.12,7298.0,37.0396,37.0648,36.9725,37.0145,7298.0
2016-02-16 13:30:00,44.07,44.14,44.07,44.14,1300.0,36.9725,37.0312,36.9725,37.0312,1300.0
2016-02-16 14:00:00,44.16,44.19,44.03,44.13,10752.0,37.048,37.0732,36.9389,37.0228,10752.0
2016-02-16 14:30:00,44.15,44.28,44.06,44.26,10800.0,37.0396,37.1487,36.9641,37.1319,10800.0
2016-02-16 15:00:00,44.26,44.34,44.21,44.34,28357.0,37.1319,37.199,37.09,37.199,28357.0
2016-02-16 15:30:00,44.34,44.38,44.28,44.32,28060.0,37.199,37.2326,37.1487,37.1822,28060.0
2016-02-17 09:30:00,44.51,45.15,44.51,44.89,15405.0,37.3416,37.8786,37.3416,37.6604,15405.0
2016-02-17 10:00:00,44.95,45.44,44.79,45.44,24896.0,37.7108,38.1219,37.5766,38.1219,24896.0
2016-02-17 10:30:00,45.48,45.48,45.12,45.33,15950.0,38.1554,38.1554,37.8534,38.0296,15950.0
2016-02-17 11:00:00,45.27,45.31,45.15,45.21,11302.0,37.9792,38.0128,37.8786,37.9289,11302.0
2016-02-17 11:30:00,45.21,45.32,45.06,45.32,11665.0,37.9289,38.0212,37.8031,38.0212,11665.0
2016-02-17 12:00:00,45.28,45.31,45.15,45.15,11669.0,37.9876,38.0128,37.8786,37.8786,11669.0
2016-02-17 12:30:00,45.2,45.33,44.98,44.98,12828.0,37.9205,38.0296,37.736,37.736,12828.0
2016-02-17 13:00:00,45.02,45.04,44.79,44.96,9996.0,37.7695,37.7863,37.5766,37.7192,9996.0
2016-02-17 13:30:00,44.96,44.96,44.71,44.79,12457.0,37.7192,37.7192,37.5094,37.5766,12457.0
2016-02-17 14:00:00,44.77,45.07,44.73,44.97,17247.0,37.5598,37.8115,37.5262,37.7276,17247.0
2016-02-17 14:30:00,44.92,44.94,44.68,44.72,17478.0,37.6856,37.7024,37.4843,37.5178,17478.0
2016-02-17 15:00:00,44.7,44.93,44.7,44.86,26063.0,37.501,37.694,37.501,37.6353,26063.0
2016-02-17 15:30:00,44.86,45.27,44.72,44.85,120989.0,37.6353,37.9792,37.5178,37.6269,120989.0
2016-02-18 09:30:00,46.4,48.65,46.4,47.9,101673.0,38.9273,40.8149,38.9273,40.1857,101673.0
2016-02-18 10:00:00,47.72,47.95,47.23,47.43,73298.0,40.0347,40.2276,39.6236,39.7914,73298.0
2016-02-18 10:30:00,47.43,47.44,46.95,47.06,36011.0,39.7914,39.7998,39.3887,39.481,36011.0
2016-02-18 11:00:00,47.02,47.17,46.89,46.9,17000.0,39.4474,39.5733,39.3383,39.3467,17000.0
2016-02-18 11:30:00,46.9,47.26,46.9,47.26,30113.0,39.3467,39.6488,39.3467,39.6488,30113.0
2016-02-18 12:00:00,47.23,47.64,47.23,47.57,31671.0,39.6236,39.9676,39.6236,39.9088,31671.0
2016-02-18 12:30:00,47.56,47.64,47.33,47.44,27280.0,39.9004,39.9676,39.7075,39.7998,27280.0
2016-02-18 13:00:00,47.42,47.5,47.24,47.41,42139.0,39.783,39.8501,39.632,39.7746,42139.0
2016-02-18 13:30:00,47.43,47.61,47.43,47.49,20910.0,39.7914,39.9424,39.7914,39.8417,20910.0
2016-02-18 14:00:00,47.55,47.72,47.39,47.42,23817.0,39.8921,40.0347,39.7578,39.783,23817.0
2016-02-18 14:30:00,47.4,47.6,47.36,47.49,18099.0,39.7662,39.934,39.7327,39.8417,18099.0
2016-02-18 15:00:00,47.45,48.33,47.42,48.23,69516.0,39.8082,40.5464,39.783,40.4625,69516.0
2016-02-18 15:30:00,48.23,48.32,47.77,47.85,92416.0,40.4625,40.538,40.0766,40.1437,92416.0
2016-02-19 09:30:00,47.73,49.25,47.62,48.45,47017.0,40.0431,41.3183,39.9508,40.6471,47017.0
2016-02-19 10:00:00,48.33,49.1,48.08,49.08,61596.0,40.5464,41.1924,40.3367,41.1756,61596.0
2016-02-19 10:30:00,49.14,49.44,49.0,49.34,35663.0,41.226,41.4777,41.1085,41.3938,35663.0
2016-02-19 11:00:00,49.34,49.42,48.81,48.92,28356.0,41.3938,41.4609,40.9491,41.0414,28356.0
2016-02-19 11:30:00,48.96,49.31,48.96,49.05,21421.0,41.075,41.3686,41.075,41.1505,21421.0
2016-02-19 12:00:00,49.05,49.08,48.85,48.87,19333.0,41.1505,41.1756,40.9827,40.9995,19333.0
2016-02-19 12:30:00,48.88,48.94,48.6,48.6,17355.0,41.0079,41.0582,40.7729,40.7729,17355.0
2016-02-19 13:00:00,48.59,48.59,48.5,48.51,12438.0,40.7646,40.7646,40.6891,40.6974,12438.0
2016-02-19 13:30:00,48.53,48.54,47.89,47.98,26023.0,40.7142,40.7226,40.1773,40.2528,26023.0
2016-02-19 14:00:00,47.94,48.08,47.88,47.97,26879.0,40.2192,40.3367,40.1689,40.2444,26879.0
2016-02-19 14:30:00,47.97,48.01,47.62,47.76,15350.0,40.2444,40.278,39.9508,40.0682,15350.0
2016-02-19 15:00:00,47.76,47.79,47.66,47.74,32607.0,40.0682,40.0934,39.9843,40.0515,32607.0
2016-02-19 15:30:00,47.74,47.87,47.65,47.8,73971.0,40.0515,40.1605,39.9759,40.1018,73971.0
2016-02-22 09:30:00,47.98,48.66,47.89,48.66,26952.0,40.2528,40.8233,40.1773,40.8233,26952.0
2016-02-22 10:00:00,48.71,48.98,48.63,48.85,20090.0,40.8652,41.0917,40.7981,40.9827,20090.0
2016-02-22 10:30:00,48.89,49.24,48.85,49.13,13416.0,41.0162,41.3099,40.9827,41.2176,13416.0
2016-02-22 11:00:00,49.12,49.15,49.02,49.08,12204.0,41.2092,41.2344,41.1253,41.1756,12204.0
2016-02-22 11:30:00,49.06,49.1,49.01,49.06,8400.0,41.1589,41.1924,41.1169,41.1589,8400.0
2016-02-22 12:00:00,49.05,49.07,48.97,48.99,16015.0,41.1505,41.1673,41.0834,41.1001,16015.0
2016-02-22 12:30:00,48.98,49.12,48.97,49.08,10027.0,41.0917,41.2092,41.0834,41.1756,10027.0
2016-02-22 13:00:00,49.11,49.26,49.08,49.13,7535.0,41.2008,41.3267,41.1756,41.2176,7535.0
2016-02-22 13:30:00,49.17,49.33,49.12,49.31,13908.0,41.2512,41.3854,41.2092,41.3686,13908.0
2016-02-22 14:00:00,49.29,49.54,49.29,49.54,21707.0,41.3518,41.5616,41.3518,41.5616,21707.0
2016-02-22 14:30:00,49.54,49.56,49.46,49.51,19399.0,41.5616,41.5783,41.4944,41.5364,19399.0
2016-02-22 15:00:00,49.52,49.57,49.46,49.52,29131.0,41.5448,41.5867,41.4944,41.5448,29131.0
2016-02-22 15:30:00,49.51,49.58,49.36,49.45,74755.0,41.5364,41.5951,41.4106,41.4861,74755.0
2016-02-23 09:30:00,50.0,50.0,49.2,49.68,30861.0,41.9475,41.9475,41.2763,41.679,30861.0
2016-02-23 10:00:00,49.63,50.26,49.63,50.1,25806.0,41.6371,42.1656,41.6371,42.0314,25806.0
2016-02-23 10:30:00,50.04,50.07,49.96,50.0,6900.0,41.981,42.0062,41.9139,41.9475,6900.0
2016-02-23 11:00:00,49.97,50.05,49.74,49.83,11794.0,41.9223,41.9894,41.7294,41.8049,11794.0
2016-02-23 11:30:00,49.84,50.37,49.83,50.11,17519.0,41.8132,42.2579,41.8049,42.0398,17519.0
2016-02-23 12:00:00,50.05,50.13,49.97,50.09,13257.0,41.9894,42.0565,41.9223,42.023,13257.0
2016-02-23 12:30:00,50.06,50.19,50.06,50.16,6400.0,41.9978,42.1069,41.9978,42.0817,6400.0
2016-02-23 13:00:00,50.14,50.22,50.12,50.19,6988.0,42.0649,42.132,42.0482,42.1069,6988.0
2016-02-23 13:30:00,50.18,50.35,50.1,50.28,20385.0,42.0985,42.2411,42.0314,42.1824,20385.0
2016-02-23 14:00:00,50.27,50.42,50.24,50.33,10041.0,42.174,42.2998,42.1488,42.2243,10041.0
2016-02-23 14:30:00,50.33,50.36,50.21,50.27,11179.0,42.2243,42.2495,42.1237,42.174,11179.0
2016-02-23 15:00:00,50.29,50.62,50.2,50.5,55269.0,42.1908,42.4676,42.1153,42.367,55269.0
2016-02-23 15:30:00,50.49,50.59,50.4,50.41,73115.0,42.3586,42.4425,42.2831,42.2914,73115.0
2016-02-24 09:30:00,49.82,49.91,49.36,49.55,28595.0,41.7965,41.872,41.4106,41.57,28595.0
2016-02-24 10:00:00,49.56,49.8,49.47,49.57,21089.0,41.5783,41.7797,41.5028,41.5867,21089.0
2016-02-24 10:30:00,49.59,49.66,49.52,49.61,17499.0,41.6035,41.6622,41.5448,41.6203,17499.0
2016-02-24 11:00:00,49.58,49.68,49.52,49.62,43012.0,41.5951,41.679,41.5448,41.6287,43012.0
2016-02-24 11:30:00,49.62,49.83,49.6,49.68,19436.0,41.6287,41.8049,41.6119,41.679,19436.0
2016-02-24 12:00:00,49.69,49.89,49.62,49.66,16331.0,41.6874,41.8552,41.6287,41.6622,16331.0
2016-02-24 12:30:00,49.68,49.88,49.62,49.82,24591.0,41.679,41.8468,41.6287,41.7965,24591.0
2016-02-24 13:00:00,49.84,50.26,49.8,50.17,14417.0,41.8132,42.1656,41.7797,42.0901,14417.0
2016-02-24 13:30:00,50.17,50.27,50.15,50.23,12691.0,42.0901,42.174,42.0733,42.1404,12691.0
2016-02-24 14:00:00,50.23,50.66,50.22,50.6,17793.0,42.1404,42.5012,42.132,42.4508,17793.0
2016-02-24 14:30:00,50.65,51.0,50.57,50.93,35603.0,42.4928,42.7864,42.4257,42.7277,35603.0
2016-02-24 15:00:00,50.91,51.53,50.91,51.48,51201.0,42.7109,43.2311,42.7109,43.1891,51201.0
2016-02-24 15:30:00,51.47,51.63,51.32,51.35,119614.0,43.1807,43.315,43.0549,43.0801,119614.0
2016-02-25 09:30:00,51.08,51.09,50.21,50.24,31665.0,42.8535,42.8619,42.1237,42.1488,31665.0
2016-02-25 10:00:00,50.19,50.19,49.63,50.07,19002.0,42.1069,42.1069,41.6371,42.0062,19002.0
2016-02-25 10:30:00,50.07,50.25,50.03,50.2,6630.0,42.0062,42.1572,41.9726,42.1153,6630.0
2016-02-25 11:00:00,50.17,50.34,50.16,50.29,9049.0,42.0901,42.2327,42.0817,42.1908,9049.0
2016-02-25 11:30:00,50.3,50.32,50.01,50.15,15302.0,42.1992,42.2159,41.9559,42.0733,15302.0
2016-02-25 12:00:00,50.17,50.17,49.93,50.0,6800.0,42.0901,42.0901,41.8888,41.9475,6800.0
2016-02-25 12:30:00,50.0,50.03,49.95,49.98,6500.0,41.9475,41.9726,41.9055,41.9307,6500.0
2016-02-25 13:00:00,49.97,50.06,49.81,49.81,16805.0,41.9223,41.9978,41.7881,41.7881,16805.0
2016-02-25 13:30:00,49.82,49.83,49.69,49.83,33158.0,41.7965,41.8049,41.6874,41.8049,33158.0
2016-02-25 14:00:00,49.83,49.83,49.64,49.75,34164.0,41.8049,41.8049,41.6455,41.7377,34164.0
2016-02-25 14:30:00,49.76,49.76,49.69,49.74,18905.0,41.7461,41.7461,41.6874,41.7294,18905.0
2016-02-25 15:00:00,49.73,49.76,49.72,49.74,23530.0,41.721,41.7461,41.7126,41.7294,23530.0
2016-02-25 15:30:00,49.72,50.05,49.72,49.91,45449.0,41.7126,41.9894,41.7126,41.872,45449.0
2016-02-26 09:30:00,50.04,50.4,49.85,50.28,11987.0,41.981,42.2831,41.8216,42.1824,11987.0
2016-02-26 10:00:00,50.25,50.34,49.57,49.79,18739.0,42.1572,42.2327,41.5867,41.7713,18739.0
2016-02-26 10:30:00,49.74,49.93,49.74,49.82,9149.0,41.7294,41.8888,41.7294,41.7965,9149.0
2016-02-26 11:00:00,49.85,50.05,49.84,49.86,10500.0,41.8216,41.9894,41.8132,41.83,10500.0
2016-02-26 11:30:00,49.86,49.86,49.59,49.77,14784.0,41.83,41.83,41.6035,41.7545,14784.0
2016-02-26 12:00:00,49.75,50.11,49.71,50.11,11699.0,41.7377,42.0398,41.7042,42.0398,11699.0
2016-02-26 12:30:00,50.07,50.16,50.05,50.07,8782.0,42.0062,42.0817,41.9894,42.0062,8782.0
2016-02-26 13:00:00,50.05,50.07,49.89,49.98,9604.0,41.9894,42.0062,41.8552,41.9307,9604.0
2016-02-26 13:30:00,49.95,49.95,49.78,49.81,18772.0,41.9055,41.9055,41.7629,41.7881,18772.0
2016-02-26 14:00:00,49.84,49.87,49.65,49.74,10528.0,41.8132,41.8384,41.6538,41.7294,10528.0
2016-02-26 14:30:00,49.76,49.87,49.68,49.68,8500.0,41.7461,41.8384,41.679,41.679,8500.0
2016-02-26 15:00:00,49.71,50.08,49.71,49.99,15455.0,41.7042,42.0146,41.7042,41.9391,15455.0
2016-02-26 15:30:00,50.01,50.26,50.01,50.18,34039.0,41.9559,42.1656,41.9559,42.0985,34039.0
2016-02-29 09:30:00,50.02,50.11,49.61,49.7,14061.0,41.9643,42.0398,41.6203,41.6958,14061.0
2016-02-29 10:00:00,49.7,50.01,49.68,49.8,11515.0,41.6958,41.9559,41.679,41.7797,11515.0
2016-02-29 10:30:00,49.81,49.97,49.76,49.95,8500.0,41.7881,41.9223,41.7461,41.9055,8500.0
2016-02-29 11:00:00,49.94,50.21,49.92,50.21,12000.0,41.8971,42.1237,41.8804,42.1237,12000.0
2016-02-29 11:30:00,50.22,50.35,50.22,50.27,7973.0,42.132,42.2411,42.132,42.174,7973.0
2016-02-29 12:00:00,50.25,50.25,49.94,49.96,9300.0,42.1572,42.1572,41.8971,41.9139,9300.0
2016-02-29 12:30:00,49.96,49.96,49.84,49.88,7148.0,41.9139,41.9139,41.8132,41.8468,7148.0
2016-02-29 13:00:00,49.89,49.93,49.82,49.82,5500.0,41.8552,41.8888,41.7965,41.7965,5500.0
2016-02-29 13:30:00,49.82,50.04,49.82,50.02,3800.0,41.7965,41.981,41.7965,41.9643,3800.0
2016-02-29 14:00:00,50.04,50.05,49.79,49.89,9000.0,41.981,41.9894,41.7713,41.8552,9000.0
2016-02-29 14:30:00,49.88,49.92,49.76,49.87,9000.0,41.8468,41.8804,41.7461,41.8384,9000.0
2016-02-29 15:00:00,49.87,49.88,49.58,49.66,21555.0,41.8384,41.8468,41.5951,41.6622,21555.0
2016-02-29 15:30:00,49.64,49.81,49.53,49.73,86755.0,41.6455,41.7881,41.5532,41.721,86755.0
2016-03-01 09:30:00,49.96,50.48,49.66,50.37,12307.0,41.9139,42.3502,41.6622,42.2579,12307.0
2016-03-01 10:00:00,50.38,50.63,50.23,50.6,8356.0,42.2663,42.476,42.1404,42.4508,8356.0
2016-03-01 10:30:00,50.58,50.75,50.5,50.52,19229.0,42.4341,42.5767,42.367,42.3837,19229.0
2016-03-01 11:00:00,50.56,50.71,50.37,50.71,11732.0,42.4173,42.5431,42.2579,42.5431,11732.0
2016-03-01 11:30:00,50.66,50.68,50.57,50.58,2900.0,42.5012,42.518,42.4257,42.4341,2900.0
2016-03-01 12:00:00,50.56,50.72,50.55,50.72,6350.0,42.4173,42.5515,42.4089,42.5515,6350.0
2016-03-01 12:30:00,50.72,50.72,50.54,50.66,5743.0,42.5515,42.5515,42.4005,42.5012,5743.0
2016-03-01 13:00:00,50.66,50.77,50.65,50.69,6800.0,42.5012,42.5935,42.4928,42.5264,6800.0
2016-03-01 13:30:00,50.69,50.76,50.63,50.66,3597.0,42.5264,42.5851,42.476,42.5012,3597.0
2016-03-01 14:00:00,50.73,50.73,50.65,50.68,5578.0,42.5599,42.5599,42.4928,42.518,5578.0
2016-03-01 14:30:00,50.72,51.01,50.67,50.94,7801.0,42.5515,42.7948,42.5096,42.7361,7801.0
2016-03-01 15:00:00,50.96,51.39,50.9,51.39,25756.0,42.7529,43.1136,42.7025,43.1136,25756.0
2016-03-01 15:30:00,51.36,51.42,51.17,51.41,48507.0,43.0884,43.1388,42.929,43.1304,48507.0
2016-03-02 09:30:00,51.2,51.65,50.5,51.65,9223.0,42.9542,43.3317,42.367,43.3317,9223.0
2016-03-02 10:00:00,51.61,51.61,51.38,51.49,13789.0,43.2982,43.2982,43.1052,43.1975,13789.0
2016-03-02 10:30:00,51.48,51.51,51.32,51.44,4475.0,43.1891,43.2143,43.0549,43.1556,4475.0
2016-03-02 11:00:00,51.43,51.43,51.22,51.22,7900.0,43.1472,43.1472,42.971,42.971,7900.0
2016-03-02 11:30:00,51.28,51.34,51.21,51.34,4900.0,43.0213,43.0717,42.9626,43.0717,4900.0
2016-03-02 12:00:00,51.35,51.59,51.35,51.53,7960.0,43.0801,43.2814,43.0801,43.2311,7960.0
2016-03-02 12:30:00,51.49,51.53,51.42,51.51,2700.0,43.1975,43.2311,43.1388,43.2143,2700.0
2016-03-02 13:00:00,51.5,51.75,51.44,51.7,13575.0,43.2059,43.4156,43.1556,43.3737,13575.0
2016-03-02 13:30:00,51.69,51.74,51.67,51.7,4899.0,43.3653,43.4073,43.3485,43.3737,4899.0
2016-03-02 14:00:00,51.71,51.75,51.62,51.73,4800.0,43.3821,43.4156,43.3066,43.3989,4800.0
2016-03-02 14:30:00,51.71,51.73,51.62,51.67,5820.0,43.3821,43.3989,43.3066,43.3485,5820.0
2016-03-02 15:00:00,51.66,52.48,51.66,52.39,49699.0,43.3401,44.0281,43.3401,43.9526,49699.0
2016-03-02 15:30:00,52.39,52.8,52.22,52.49,141898.0,43.9526,44.2965,43.8099,44.0365,141898.0
2016-03-03 09:30:00,52.43,52.98,52.25,52.73,17983.0,43.9861,44.4475,43.8351,44.2378,17983.0
2016-03-03 10:00:00,52.65,52.77,52.52,52.77,23683.0,44.1707,44.2714,44.0616,44.2714,23683.0
2016-03-03 10:30:00,52.69,52.99,52.61,52.9,14713.0,44.2043,44.4559,44.1371,44.3804,14713.0
2016-03-03 11:00:00,52.86,52.92,52.56,52.56,8808.0,44.3469,44.3972,44.0952,44.0952,8808.0
2016-03-03 11:30:00,52.52,52.54,52.26,52.32,5423.0,44.0616,44.0784,43.8435,43.8938,5423.0
2016-03-03 12:00:00,52.35,52.44,52.3,52.42,8388.0,43.919,43.9945,43.8771,43.9777,8388.0
2016-03-03 12:30:00,52.44,52.51,52.44,52.49,7092.0,43.9945,44.0532,43.9945,44.0365,7092.0
2016-03-03 13:00:00,52.49,52.71,52.49,52.71,9900.0,44.0365,44.221,44.0365,44.221,9900.0
2016-03-03 13:30:00,52.71,52.98,52.69,52.84,12259.0,44.221,44.4475,44.2043,44.3301,12259.0
2016-03-03 14:00:00,52.88,53.07,52.88,52.93,13952.0,44.3637,44.5231,44.3637,44.4056,13952.0
2016-03-03 14:30:00,52.94,52.99,52.91,52.93,33615.0,44.414,44.4559,44.3888,44.4056,33615.0
2016-03-03 15:00:00,52.91,52.98,52.67,52.96,37551.0,44.3888,44.4475,44.1875,44.4308,37551.0
2016-03-03 15:30:00,52.96,53.21,52.89,53.14,79965.0,44.4308,44.6405,44.372,44.5818,79965.0
2016-03-04 09:30:00,53.22,53.71,52.75,53.59,19595.0,44.6489,45.06,44.2546,44.9593,19595.0
2016-03-04 10:00:00,53.59,53.76,53.01,53.01,14309.0,44.9593,45.1019,44.4727,44.4727,14309.0
2016-03-04 10:30:00,53.04,53.32,52.97,53.29,10400.0,44.4979,44.7328,44.4392,44.7076,10400.0
2016-03-04 11:00:00,53.23,53.8,53.18,53.71,5200.0,44.6573,45.1355,44.6153,45.06,5200.0
2016-03-04 11:30:00,53.73,53.78,53.44,53.48,16938.0,45.0768,45.1187,44.8335,44.867,16938.0
2016-03-04 12:00:00,53.51,53.76,53.45,53.63,13149.0,44.8922,45.1019,44.8419,44.9929,13149.0
2016-03-04 12:30:00,53.66,53.82,53.57,53.82,14559.0,45.018,45.1523,44.9425,45.1523,14559.0
2016-03-04 13:00:00,53.79,54.21,53.77,54.12,20917.0,45.1271,45.4795,45.1103,45.404,20917.0
2016-03-04 13:30:00,54.08,54.14,53.96,54.07,12939.0,45.3704,45.4207,45.2697,45.362,12939.0
2016-03-04 14:00:00,54.04,54.1,53.95,54.0,13773.0,45.3368,45.3872,45.2613,45.3033,13773.0
2016-03-04 14:30:00,53.96,54.04,53.49,53.79,46394.0,45.2697,45.3368,44.8754,45.1271,46394.0
2016-03-04 15:00:00,53.79,53.79,53.52,53.55,14789.0,45.1271,45.1271,44.9006,44.9257,14789.0
2016-03-04 15:30:00,53.56,53.63,53.38,53.52,50627.0,44.9341,44.9929,44.7831,44.9006,50627.0
2016-03-07 09:30:00,53.37,53.67,53.26,53.66,10613.0,44.7747,45.0264,44.6825,45.018,10613.0
2016-03-07 10:00:00,53.67,53.91,53.66,53.76,12000.0,45.0264,45.2278,45.018,45.1019,12000.0
2016-03-07 10:30:00,53.8,53.91,53.75,53.91,9073.0,45.1355,45.2278,45.0935,45.2278,9073.0
2016-03-07 11:00:00,53.94,54.46,53.91,54.4,12129.0,45.2529,45.6892,45.2278,45.6389,12129.0
2016-03-07 11:30:00,54.45,54.58,54.06,54.07,30433.0,45.6808,45.7899,45.3536,45.362,30433.0
2016-03-07 12:00:00,53.98,54.24,53.72,54.23,11205.0,45.2865,45.5046,45.0684,45.4962,11205.0
2016-03-07 12:30:00,54.23,54.47,54.23,54.3,8232.0,45.4962,45.6976,45.4962,45.555,8232.0
2016-03-07 13:00:00,54.31,54.4,54.2,54.4,8221.0,45.5634,45.6389,45.4711,45.6389,8221.0
2016-03-07 13:30:00,54.4,54.41,54.15,54.29,9796.0,45.6389,45.6472,45.4291,45.5466,9796.0
2016-03-07 14:00:00,54.3,54.43,54.24,54.27,8838.0,45.555,45.664,45.5046,45.5298,8838.0
2016-03-07 14:30:00,54.26,54.3,54.13,54.19,15695.0,45.5214,45.555,45.4123,45.4627,15695.0
2016-03-07 15:00:00,54.16,54.47,54.11,54.4,15087.0,45.4375,45.6976,45.3956,45.6389,15087.0
2016-03-07 15:30:00,54.4,54.48,54.32,54.43,70301.0,45.6389,45.706,45.5717,45.664,70301.0
2016-03-08 09:30:00,53.97,54.38,53.64,54.1,38357.0,45.2781,45.6221,45.0013,45.3872,38357.0
2016-03-08 10:00:00,54.01,54.08,53.71,53.79,38033.0,45.3117,45.3704,45.06,45.1271,38033.0
2016-03-08 10:30:00,53.76,53.76,53.34,53.53,11630.0,45.1019,45.1019,44.7496,44.909,11630.0
2016-03-08 11:00:00,53.54,53.58,53.31,53.32,11391.0,44.9174,44.9509,44.7244,44.7328,11391.0
2016-03-08 11:30:00,53.29,53.54,53.22,53.51,9100.0,44.7076,44.9174,44.6489,44.8922,9100.0
2016-03-08 12:00:00,53.48,53.67,53.46,53.49,7158.0,44.867,45.0264,44.8502,44.8754,7158.0
2016-03-08 12:30:00,53.48,53.49,53.33,53.42,6528.0,44.867,44.8754,44.7412,44.8167,6528.0
2016-03-08 13:00:00,53.41,53.69,53.28,53.65,13229.0,44.8083,45.0432,44.6992,45.0096,13229.0
2016-03-08 13:30:00,53.61,53.63,53.52,53.57,11592.0,44.9761,44.9929,44.9006,44.9425,11592.0
2016-03-08 14:00:00,53.57,53.86,53.52,53.54,33786.0,44.9425,45.1858,44.9006,44.9174,33786.0
2016-03-08 14:30:00,53.52,53.53,53.27,53.39,11117.0,44.9006,44.909,44.6908,44.7915,11117.0
2016-03-08 15:00:00,53.37,53.52,53.33,53.35,15624.0,44.7747,44.9006,44.7412,44.758,15624.0
2016-03-08 15:30:00,53.34,53.36,52.91,52.95,74245.0,44.7496,44.7663,44.3888,44.4224,74245.0
2016-03-09 09:30:00,53.19,53.65,52.99,53.51,16548.0,44.6237,45.0096,44.4559,44.8922,16548.0
2016-03-09 10:00:00,53.48,53.83,53.26,53.37,43437.0,44.867,45.1607,44.6825,44.7747,43437.0
2016-03-09 10:30:00,53.41,53.52,53.2,53.32,12558.0,44.8083,44.9006,44.6321,44.7328,12558.0
2016-03-09 11:00:00,53.4,53.52,53.32,53.36,19298.0,44.7999,44.9006,44.7328,44.7663,19298.0
2016-03-09 11:30:00,53.36,53.41,53.23,53.41,26140.0,44.7663,44.8083,44.6573,44.8083,26140.0
2016-03-09 12:00:00,53.41,53.5,53.11,53.26,23791.0,44.8083,44.8838,44.5566,44.6825,23791.0
2016-03-09 12:30:00,53.28,53.36,53.2,53.25,12103.0,44.6992,44.7663,44.6321,44.6741,12103.0
2016-03-09 13:00:00,53.25,53.38,53.21,53.36,6300.0,44.6741,44.7831,44.6405,44.7663,6300.0
2016-03-09 13:30:00,53.32,53.44,53.24,53.41,10900.0,44.7328,44.8335,44.6657,44.8083,10900.0
2016-03-09 14:00:00,53.43,53.48,53.29,53.32,12955.0,44.8251,44.867,44.7076,44.7328,12955.0
2016-03-09 14:30:00,53.3,53.32,53.21,53.24,27021.0,44.716,44.7328,44.6405,44.6657,27021.0
2016-03-09 15:00:00,53.23,53.3,52.75,53.06,156741.0,44.6573,44.716,44.2546,44.5147,156741.0
2016-03-09 15:30:00,53.06,53.24,52.96,53.0,223063.0,44.5147,44.6657,44.4308,44.4643,223063.0
2016-03-10 09:30:00,53.36,53.67,53.16,53.19,92537.0,44.7663,45.0264,44.5986,44.6237,92537.0
2016-03-10 10:00:00,53.23,53.37,52.87,52.93,42376.0,44.6573,44.7747,44.3553,44.4056,42376.0
2016-03-10 10:30:00,52.9,53.02,52.33,52.85,21723.0,44.3804,44.4811,43.9022,44.3385,21723.0
2016-03-10 11:00:00,52.87,52.88,52.58,52.58,6800.0,44.3553,44.3637,44.112,44.112,6800.0
2016-03-10 11:30:00,52.64,52.69,52.5,52.53,13650.0,44.1623,44.2043,44.0449,44.07,13650.0
2016-03-10 12:00:00,52.56,52.6,52.39,52.44,8000.0,44.0952,44.1287,43.9526,43.9945,8000.0
2016-03-10 12:30:00,52.44,52.5,51.93,52.0,17091.0,43.9945,44.0449,43.5667,43.6254,17091.0
2016-03-10 13:00:00,51.98,52.09,51.93,52.09,9600.0,43.6086,43.7009,43.5667,43.7009,9600.0
2016-03-10 13:30:00,52.09,52.25,52.08,52.14,15804.0,43.7009,43.8351,43.6925,43.7428,15804.0
2016-03-10 14:00:00,52.12,52.17,51.96,52.06,11174.0,43.7261,43.768,43.5918,43.6757,11174.0
2016-03-10 14:30:00,52.09,52.46,52.06,52.31,20254.0,43.7009,44.0113,43.6757,43.8855,20254.0
2016-03-10 15:00:00,52.3,52.34,52.12,52.21,14709.0,43.8771,43.9106,43.7261,43.8016,14709.0
2016-03-10 15:30:00,52.23,52.24,52.0,52.1,73276.0,43.8183,43.8267,43.6254,43.7093,73276.0
2016-03-11 09:30:00,52.45,52.99,52.02,52.52,11013.0,44.0029,44.4559,43.6422,44.0616,11013.0
2016-03-11 10:00:00,52.49,52.54,52.02,52.11,7700.0,44.0365,44.0784,43.6422,43.7177,7700.0
2016-03-11 10:30:00,52.14,52.43,52.13,52.32,11810.0,43.7428,43.9861,43.7344,43.8938,11810.0
2016-03-11 11:00:00,52.38,52.75,52.33,52.71,23384.0,43.9442,44.2546,43.9022,44.221,23384.0
2016-03-11 11:30:00,52.77,52.85,52.7,52.85,5140.0,44.2714,44.3385,44.2126,44.3385,5140.0
2016-03-11 12:00:00,52.84,52.84,52.73,52.8,10025.0,44.3301,44.3301,44.2378,44.2965,10025.0
2016-03-11 12:30:00,52.8,52.8,52.63,52.79,7300.0,44.2965,44.2965,44.1539,44.2881,7300.0
2016-03-11 13:00:00,52.77,52.79,52.65,52.79,4325.0,44.2714,44.2881,44.1707,44.2881,4325.0
2016-03-11 13:30:00,52.76,52.9,52.72,52.85,6300.0,44.263,44.3804,44.2294,44.3385,6300.0
2016-03-11 14:00:00,52.81,52.89,52.71,52.71,5250.0,44.3049,44.372,44.221,44.221,5250.0
2016-03-11 14:30:00,52.75,52.77,52.65,52.67,19320.0,44.2546,44.2714,44.1707,44.1875,19320.0
2016-03-11 15:00:00,52.65,52.75,52.64,52.73,29756.0,44.1707,44.2546,44.1623,44.2378,29756.0
2016-03-11 15:30:00,52.71,52.88,52.69,52.71,43343.0,44.221,44.3637,44.2043,44.221,43343.0
2016-03-14 09:30:00,52.17,52.78,52.17,52.5,30543.0,43.768,44.2798,43.768,44.0449,30543.0
2016-03-14 10:00:00,52.52,52.6,52.38,52.44,15030.0,44.0616,44.1287,43.9442,43.9945,15030.0
2016-03-14 10:30:00,52.45,52.73,52.45,52.51,15101.0,44.0029,44.2378,44.0029,44.0532,15101.0
2016-03-14 11:00:00,52.52,52.74,52.47,52.67,14089.0,44.0616,44.2462,44.0197,44.1875,14089.0
2016-03-14 11:30:00,52.66,52.66,52.29,52.29,11830.0,44.1791,44.1791,43.8687,43.8687,11830.0
2016-03-14 12:00:00,52.28,52.62,52.23,52.55,12100.0,43.8603,44.1455,43.8183,44.0868,12100.0
2016-03-14 12:30:00,52.54,52.72,52.53,52.6,9300.0,44.0784,44.2294,44.07,44.1287,9300.0
2016-03-14 13:00:00,52.62,52.65,52.56,52.56,8991.0,44.1455,44.1707,44.0952,44.0952,8991.0
2016-03-14 13:30:00,52.59,52.63,52.51,52.51,7200.0,44.1204,44.1539,44.0532,44.0532,7200.0
2016-03-14 14:00:00,52.54,52.59,52.45,52.45,10591.0,44.0784,44.1204,44.0029,44.0029,10591.0
2016-03-14 14:30:00,52.43,52.54,52.43,52.48,15067.0,43.9861,44.0784,43.9861,44.0281,15067.0
2016-03-14 15:00:00,52.48,52.58,52.47,52.56,10773.0,44.0281,44.112,44.0197,44.0952,10773.0
2016-03-14 15:30:00,52.56,52.56,52.46,52.49,31749.0,44.0952,44.0952,44.0113,44.0365,31749.0
2016-03-15 09:30:00,52.43,52.87,52.3,52.4,8492.0,43.9861,44.3553,43.8771,43.961,8492.0
2016-03-15 10:00:00,52.37,52.66,52.31,52.55,7833.0,43.9358,44.1791,43.8855,44.0868,7833.0
2016-03-15 10:30:00,52.63,52.63,52.12,52.2,14566.0,44.1539,44.1539,43.7261,43.7932,14566.0
2016-03-15 11:00:00,52.2,52.4,52.2,52.29,6675.0,43.7932,43.961,43.7932,43.8687,6675.0
2016-03-15 11:30:00,52.34,52.4,52.25,52.37,3700.0,43.9106,43.961,43.8351,43.9358,3700.0
2016-03-15 12:00:00,52.35,52.46,52.33,52.38,6667.0,43.919,44.0113,43.9022,43.9442,6667.0
2016-03-15 12:30:00,52.38,52.67,52.38,52.67,4128.0,43.9442,44.1875,43.9442,44.1875,4128.0
2016-03-15 13:00:00,52.66,52.67,52.42,52.44,9317.0,44.1791,44.1875,43.9777,43.9945,9317.0
2016-03-15 13:30:00,52.48,52.54,52.4,52.5,8389.0,44.0281,44.0784,43.961,44.0449,8389.0
2016-03-15 14:00:00,52.49,52.59,52.46,52.55,7500.0,44.0365,44.1204,44.0113,44.0868,7500.0
2016-03-15 14:30:00,52.52,52.54,52.35,52.38,5800.0,44.0616,44.0784,43.919,43.9442,5800.0
2016-03-15 15:00:00,52.36,52.4,52.26,52.4,5765.0,43.9274,43.961,43.8435,43.961,5765.0
2016-03-15 15:30:00,52.36,52.37,52.21,52.24,20023.0,43.9274,43.9358,43.8016,43.8267,20023.0
2016-03-16 09:30:00,52.0,52.42,52.0,52.38,6401.0,43.6254,43.9777,43.6254,43.9442,6401.0
2016-03-16 10:00:00,52.37,52.77,52.37,52.7,23135.0,43.9358,44.2714,43.9358,44.2126,23135.0
2016-03-16 10:30:00,52.72,52.8,52.5,52.66,7600.0,44.2294,44.2965,44.0449,44.1791,7600.0
2016-03-16 11:00:00,52.69,52.81,52.68,52.75,3400.0,44.2043,44.3049,44.1959,44.2546,3400.0
2016-03-16 11:30:00,52.83,53.01,52.78,52.85,12290.0,44.3217,44.4727,44.2798,44.3385,12290.0
2016-03-16 12:00:00,52.85,53.05,52.83,52.99,6425.0,44.3385,44.5063,44.3217,44.4559,6425.0
2016-03-16 12:30:00,52.99,53.19,52.97,53.14,18545.0,44.4559,44.6237,44.4392,44.5818,18545.0
2016-03-16 13:00:00,53.17,53.24,53.1,53.24,14081.0,44.6069,44.6657,44.5482,44.6657,14081.0
2016-03-16 13:30:00,53.22,53.38,53.1,53.22,38387.0,44.6489,44.7831,44.5482,44.6489,38387.0
2016-03-16 14:00:00,53.33,53.62,53.28,53.55,15224.0,44.7412,44.9845,44.6992,44.9257,15224.0
2016-03-16 14:30:00,53.58,53.7,53.2,53.2,24661.0,44.9509,45.0516,44.6321,44.6321,24661.0
2016-03-16 15:00:00,53.18,53.29,53.07,53.29,38393.0,44.6153,44.7076,44.5231,44.7076,38393.0
2016-03-16 15:30:00,53.31,53.5,53.12,53.14,61808.0,44.7244,44.8838,44.565,44.5818,61808.0
2016-03-17 09:30:00,52.95,53.03,52.65,52.88,11833.0,44.4224,44.4895,44.1707,44.3637,11833.0
2016-03-17 10:00:00,52.93,53.28,52.91,53.28,7486.0,44.4056,44.6992,44.3888,44.6992,7486.0
2016-03-17 10:30:00,53.26,53.43,53.16,53.43,5349.0,44.6825,44.8251,44.5986,44.8251,5349.0
2016-03-17 11:00:00,53.39,53.39,53.11,53.11,8000.0,44.7915,44.7915,44.5566,44.5566,8000.0
2016-03-17 11:30:00,53.12,53.25,53.12,53.18,4461.0,44.565,44.6741,44.565,44.6153,4461.0
2016-03-17 12:00:00,53.18,53.45,53.16,53.45,5848.0,44.6153,44.8419,44.5986,44.8419,5848.0
2016-03-17 12:30:00,53.46,53.69,53.45,53.68,11327.0,44.8502,45.0432,44.8419,45.0348,11327.0
2016-03-17 13:00:00,53.71,53.83,53.62,53.74,16469.0,45.06,45.1607,44.9845,45.0851,16469.0
2016-03-17 13:30:00,53.74,53.77,53.6,53.73,13000.0,45.0851,45.1103,44.9677,45.0768,13000.0
2016-03-17 14:00:00,53.7,53.83,53.56,53.64,13834.0,45.0516,45.1607,44.9341,45.0013,13834.0
2016-03-17 14:30:00,53.65,53.65,53.52,53.55,10405.0,45.0096,45.0096,44.9006,44.9257,10405.0
2016-03-17 15:00:00,53.57,53.6,53.44,53.47,24487.0,44.9425,44.9677,44.8335,44.8586,24487.0
2016-03-17 15:30:00,53.49,53.51,53.39,53.45,49717.0,44.8754,44.8922,44.7915,44.8419,49717.0
2016-03-18 09:30:00,53.65,53.95,53.46,53.81,98758.0,45.0096,45.2613,44.8502,45.1439,98758.0
2016-03-18 10:00:00,53.82,53.93,53.79,53.8,5550.0,45.1523,45.2446,45.1271,45.1355,5550.0
2016-03-18 10:30:00,53.79,53.93,53.79,53.91,8843.0,45.1271,45.2446,45.1271,45.2278,8843.0
2016-03-18 11:00:00,53.91,53.94,53.73,53.73,9600.0,45.2278,45.2529,45.0768,45.0768,9600.0
2016-03-18 11:30:00,53.76,53.93,53.75,53.92,11294.0,45.1019,45.2446,45.0935,45.2362,11294.0
2016-03-18 12:00:00,53.92,54.07,53.9,54.03,4300.0,45.2362,45.362,45.2194,45.3284,4300.0
2016-03-18 12:30:00,54.02,54.05,53.94,53.96,5844.0,45.3201,45.3452,45.2529,45.2697,5844.0
2016-03-18 13:00:00,53.98,53.98,53.77,53.77,6797.0,45.2865,45.2865,45.1103,45.1103,6797.0
2016-03-18 13:30:00,53.8,53.87,53.78,53.87,10810.0,45.1355,45.1942,45.1187,45.1942,10810.0
2016-03-18 14:00:00,53.89,53.9,53.78,53.78,8600.0,45.211,45.2194,45.1187,45.1187,8600.0
2016-03-18 14:30:00,53.8,53.82,53.63,53.63,7533.0,45.1355,45.1523,44.9929,44.9929,7533.0
2016-03-18 15:00:00,53.63,53.85,53.62,53.83,18385.0,44.9929,45.1774,44.9845,45.1607,18385.0
2016-03-18 15:30:00,53.85,53.96,53.79,53.83,73462.0,45.1774,45.2697,45.1271,45.1607,73462.0
2016-03-21 09:30:00,53.9,53.95,53.7,53.91,10673.0,45.2194,45.2613,45.0516,45.2278,10673.0
2016-03-21 10:00:00,53.92,53.98,53.71,53.71,20995.0,45.2362,45.2865,45.06,45.06,20995.0
2016-03-21 10:30:00,53.68,54.06,53.68,54.0,27079.0,45.0348,45.3536,45.0348,45.3033,27079.0
2016-03-21 11:00:00,54.0,54.19,53.95,54.13,6100.0,45.3033,45.4627,45.2613,45.4123,6100.0
2016-03-21 11:30:00,54.14,54.17,53.89,53.89,8700.0,45.4207,45.4459,45.211,45.211,8700.0
2016-03-21 12:00:00,53.88,53.88,53.62,53.66,4616.0,45.2026,45.2026,44.9845,45.018,4616.0
2016-03-21 12:30:00,53.66,53.68,53.48,53.56,6409.0,45.018,45.0348,44.867,44.9341,6409.0
2016-03-21 13:00:00,53.56,53.75,53.54,53.69,34695.0,44.9341,45.0935,44.9174,45.0432,34695.0
2016-03-21 13:30:00,53.69,53.78,53.61,53.75,6559.0,45.0432,45.1187,44.9761,45.0935,6559.0
2016-03-21 14:00:00,53.78,54.02,53.74,54.02,6069.0,45.1187,45.3201,45.0851,45.3201,6069.0
2016-03-21 14:30:00,54.02,54.04,53.94,53.94,7500.0,45.3201,45.3368,45.2529,45.2529,7500.0
2016-03-21 15:00:00,53.94,53.96,53.84,53.94,8964.0,45.2529,45.2697,45.169,45.2529,8964.0
2016-03-21 15:30:00,53.93,54.02,53.89,53.97,32580.0,45.2446,45.3201,45.211,45.2781,32580.0
2016-03-22 09:30:00,53.87,53.96,53.39,53.61,8069.0,45.1942,45.2697,44.7915,44.9761,8069.0
2016-03-22 10:00:00,53.64,54.13,53.64,53.97,15025.0,45.0013,45.4123,45.0013,45.2781,15025.0
2016-03-22 10:30:00,53.94,54.07,53.93,53.99,8635.0,45.2529,45.362,45.2446,45.2949,8635.0
2016-03-22 11:00:00,53.98,54.44,53.96,54.38,65383.0,45.2865,45.6724,45.2697,45.6221,65383.0
2016-03-22 11:30:00,54.36,54.43,54.28,54.32,6293.0,45.6053,45.664,45.5382,45.5717,6293.0
2016-03-22 12:00:00,54.36,54.38,54.29,54.36,4381.0,45.6053,45.6221,45.5466,45.6053,4381.0
2016-03-22 12:30:00,54.37,54.44,54.3,54.35,9701.0,45.6137,45.6724,45.555,45.5969,9701.0
2016-03-22 13:00:00,54.34,54.4,54.28,54.37,5600.0,45.5885,45.6389,45.5382,45.6137,5600.0
2016-03-22 13:30:00,54.34,54.4,54.08,54.11,12723.0,45.5885,45.6389,45.3704,45.3956,12723.0
2016-03-22 14:00:00,54.13,54.2,54.05,54.07,16700.0,45.4123,45.4711,45.3452,45.362,16700.0
2016-03-22 14:30:00,54.11,54.2,54.09,54.13,5000.0,45.3956,45.4711,45.3788,45.4123,5000.0
2016-03-22 15:00:00,54.12,54.15,54.02,54.03,7686.0,45.404,45.4291,45.3201,45.3284,7686.0
2016-03-22 15:30:00,54.05,54.06,53.82,53.88,38959.0,45.3452,45.3536,45.1523,45.2026,38959.0
2016-03-23 09:30:00,53.59,53.97,53.42,53.95,9425.0,44.9593,45.2781,44.8167,45.2613,9425.0
2016-03-23 10:00:00,53.91,53.92,53.6,53.77,6400.0,45.2278,45.2362,44.9677,45.1103,6400.0
2016-03-23 10:30:00,53.73,53.96,53.66,53.86,8228.0,45.0768,45.2697,45.018,45.1858,8228.0
2016-03-23 11:00:00,53.89,53.89,53.7,53.76,18901.0,45.211,45.211,45.0516,45.1019,18901.0
2016-03-23 11:30:00,53.7,53.83,53.63,53.83,8270.0,45.0516,45.1607,44.9929,45.1607,8270.0
2016-03-23 12:00:00,53.85,54.0,53.85,53.93,5033.0,45.1774,45.3033,45.1774,45.2446,5033.0
2016-03-23 12:30:00,53.97,54.0,53.91,53.99,8796.0,45.2781,45.3033,45.2278,45.2949,8796.0
2016-03-23 13:00:00,53.96,54.0,53.92,53.92,7850.0,45.2697,45.3033,45.2362,45.2362,7850.0
2016-03-23 13:30:00,53.94,53.94,53.78,53.88,4200.0,45.2529,45.2529,45.1187,45.2026,4200.0
2016-03-23 14:00:00,53.88,53.94,53.74,53.74,8133.0,45.2026,45.2529,45.0851,45.0851,8133.0
2016-03-23 14:30:00,53.75,53.76,53.5,53.56,6700.0,45.0935,45.1019,44.8838,44.9341,6700.0
2016-03-23 15:00:00,53.56,53.79,53.56,53.71,11602.0,44.9341,45.1271,44.9341,45.06,11602.0
2016-03-23 15:30:00,53.7,53.7,53.53,53.55,24118.0,45.0516,45.0516,44.909,44.9257,24118.0
2016-03-24 09:30:00,53.14,53.37,53.13,53.36,4878.0,44.5818,44.7747,44.5734,44.7663,4878.0
2016-03-24 10:00:00,53.35,53.35,53.03,53.23,5550.0,44.758,44.758,44.4895,44.6573,5550.0
2016-03-24 10:30:00,53.24,53.45,53.24,53.3,7021.0,44.6657,44.8419,44.6657,44.716,7021.0
2016-03-24 11:00:00,53.33,53.33,53.18,53.18,3200.0,44.7412,44.7412,44.6153,44.6153,3200.0
2016-03-24 11:30:00,53.21,53.24,53.14,53.23,5178.0,44.6405,44.6657,44.5818,44.6573,5178.0
2016-03-24 12:00:00,53.34,53.46,53.23,53.29,2833.0,44.7496,44.8502,44.6573,44.7076,2833.0
2016-03-24 12:30:00,53.26,53.48,53.17,53.48,3157.0,44.6825,44.867,44.6069,44.867,3157.0
2016-03-24 13:00:00,53.44,53.5,53.38,53.4,3838.0,44.8335,44.8838,44.7831,44.7999,3838.0
2016-03-24 13:30:00,53.43,53.55,53.39,53.55,5046.0,44.8251,44.9257,44.7915,44.9257,5046.0
2016-03-24 14:00:00,53.55,53.56,53.43,53.53,4946.0,44.9257,44.9341,44.8251,44.909,4946.0
2016-03-24 14:30:00,53.5,53.53,53.39,53.46,7800.0,44.8838,44.909,44.7915,44.8502,7800.0
2016-03-24 15:00:00,53.43,53.59,53.43,53.53,9100.0,44.8251,44.9593,44.8251,44.909,9100.0
2016-03-24 15:30:00,53.54,53.65,53.43,53.59,26443.0,44.9174,45.0096,44.8251,44.9593,26443.0
2016-03-28 09:30:00,53.69,53.88,53.59,53.65,4347.0,45.0432,45.2026,44.9593,45.0096,4347.0
2016-03-28 10:00:00,53.69,53.69,53.37,53.39,5400.0,45.0432,45.0432,44.7747,44.7915,5400.0
2016-03-28 10:30:00,53.41,53.52,53.24,53.24,5900.0,44.8083,44.9006,44.6657,44.6657,5900.0
2016-03-28 11:00:00,53.29,53.37,53.23,53.32,2700.0,44.7076,44.7747,44.6573,44.7328,2700.0
2016-03-28 11:30:00,53.31,53.37,53.13,53.17,5400.0,44.7244,44.7747,44.5734,44.6069,5400.0
2016-03-28 12:00:00,53.12,53.39,53.08,53.36,7576.0,44.565,44.7915,44.5314,44.7663,7576.0
2016-03-28 12:30:00,53.36,53.53,53.34,53.44,4515.0,44.7663,44.909,44.7496,44.8335,4515.0
2016-03-28 13:00:00,53.42,53.48,53.37,53.45,5813.0,44.8167,44.867,44.7747,44.8419,5813.0
2016-03-28 13:30:00,53.44,53.46,53.29,53.3,7328.0,44.8335,44.8502,44.7076,44.716,7328.0
2016-03-28 14:00:00,53.31,53.37,53.23,53.29,5300.0,44.7244,44.7747,44.6573,44.7076,5300.0
2016-03-28 14:30:00,53.3,53.3,53.21,53.21,6800.0,44.716,44.716,44.6405,44.6405,6800.0
2016-03-28 15:00:00,53.19,53.25,53.14,53.18,8752.0,44.6237,44.6741,44.5818,44.6153,8752.0
2016-03-28 15:30:00,53.18,53.2,53.04,53.11,29232.0,44.6153,44.6321,44.4979,44.5566,29232.0
2016-03-29 09:30:00,52.84,53.48,52.84,53.19,9256.0,44.3301,44.867,44.3301,44.6237,9256.0
2016-03-29 10:00:00,53.2,53.41,53.05,53.28,8200.0,44.6321,44.8083,44.5063,44.6992,8200.0
2016-03-29 10:30:00,53.38,53.61,53.38,53.61,3900.0,44.7831,44.9761,44.7831,44.9761,3900.0
2016-03-29 11:00:00,53.7,53.77,53.61,53.73,2900.0,45.0516,45.1103,44.9761,45.0768,2900.0
2016-03-29 11:30:00,53.75,53.79,53.56,53.72,14099.0,45.0935,45.1271,44.9341,45.0684,14099.0
2016-03-29 12:00:00,53.67,54.07,53.63,54.0,10696.0,45.0264,45.362,44.9929,45.3033,10696.0
2016-03-29 12:30:00,54.11,54.36,54.09,54.16,5400.0,45.3956,45.6053,45.3788,45.4375,5400.0
2016-03-29 13:00:00,54.16,54.27,54.14,54.22,3168.0,45.4375,45.5298,45.4207,45.4878,3168.0
2016-03-29 13:30:00,54.25,54.59,54.14,54.44,18152.0,45.513,45.7983,45.4207,45.6724,18152.0
2016-03-29 14:00:00,54.43,54.51,54.28,54.38,15103.0,45.664,45.7311,45.5382,45.6221,15103.0
2016-03-29 14:30:00,54.41,54.65,54.38,54.5,14181.0,45.6472,45.8486,45.6221,45.7228,14181.0
2016-03-29 15:00:00,54.52,54.53,54.4,54.44,16390.0,45.7395,45.7479,45.6389,45.6724,16390.0
2016-03-29 15:30:00,54.44,54.59,54.35,54.56,39300.0,45.6724,45.7983,45.5969,45.7731,39300.0
2016-03-30 09:30:00,55.0,55.26,54.53,54.59,23118.0,46.1422,46.3604,45.7479,45.7983,23118.0
2016-03-30 10:00:00,54.59,54.85,54.55,54.82,10183.0,45.7983,46.0164,45.7647,45.9912,10183.0
2016-03-30 10:30:00,54.78,54.92,54.52,54.62,23878.0,45.9577,46.0751,45.7395,45.8234,23878.0
2016-03-30 11:00:00,54.66,54.83,54.62,54.67,12700.0,45.857,45.9996,45.8234,45.8654,12700.0
2016-03-30 11:30:00,54.68,54.82,54.59,54.73,6900.0,45.8738,45.9912,45.7983,45.9157,6900.0
2016-03-30 12:00:00,54.73,54.86,54.64,54.82,16275.0,45.9157,46.0248,45.8402,45.9912,16275.0
2016-03-30 12:30:00,54.88,55.01,54.86,54.96,10355.0,46.0416,46.1506,46.0248,46.1087,10355.0
2016-03-30 13:00:00,54.98,54.99,54.77,54.84,7957.0,46.1254,46.1338,45.9493,46.008,7957.0
2016-03-30 13:30:00,54.8,55.01,54.8,55.01,7338.0,45.9744,46.1506,45.9744,46.1506,7338.0
2016-03-30 14:00:00,55.0,55.11,54.93,54.99,14820.0,46.1422,46.2345,46.0835,46.1338,14820.0
2016-03-30 14:30:00,55.04,55.07,54.87,54.99,10910.0,46.1758,46.201,46.0332,46.1338,10910.0
2016-03-30 15:00:00,55.03,55.18,55.02,55.17,20716.0,46.1674,46.2932,46.159,46.2848,20716.0
2016-03-30 15:30:00,55.15,55.19,54.89,54.92,30275.0,46.2681,46.3016,46.0499,46.0751,30275.0
2016-03-31 09:30:00,55.01,55.27,54.67,54.81,3565.0,46.1506,46.3687,45.8654,45.9828,3565.0
2016-03-31 10:00:00,54.8,55.13,54.79,55.13,3550.0,45.9744,46.2513,45.966,46.2513,3550.0
2016-03-31 10:30:00,55.06,55.15,55.05,55.11,6421.0,46.1926,46.2681,46.1842,46.2345,6421.0
2016-03-31 11:00:00,55.13,55.2,55.1,55.1,5238.0,46.2513,46.31,46.2261,46.2261,5238.0
2016-03-31 11:30:00,55.09,55.53,55.07,55.53,15148.0,46.2177,46.5869,46.201,46.5869,15148.0
2016-03-31 12:00:00,55.53,55.6,55.48,55.55,10019.0,46.5869,46.6456,46.5449,46.6036,10019.0
2016-03-31 12:30:00,55.6,55.6,55.39,55.44,9940.0,46.6456,46.6456,46.4694,46.5114,9940.0
2016-03-31 13:00:00,55.44,55.45,55.3,55.3,5682.0,46.5114,46.5198,46.3939,46.3939,5682.0
2016-03-31 13:30:00,55.34,55.66,55.32,55.66,19446.0,46.4275,46.6959,46.4107,46.6959,19446.0
2016-03-31 14:00:00,55.63,55.74,55.62,55.63,20646.0,46.6708,46.763,46.6624,46.6708,20646.0
2016-03-31 14:30:00,55.63,55.79,55.6,55.74,21598.0,46.6708,46.805,46.6456,46.763,21598.0
2016-03-31 15:00:00,55.73,55.77,55.7,55.75,20385.0,46.7547,46.7882,46.7295,46.7714,20385.0
2016-03-31 15:30:00,55.74,55.86,55.58,55.63,94632.0,46.763,46.8637,46.6288,46.6708,94632.0
2016-04-01 09:30:00,55.29,55.5,54.83,55.1,8078.0,46.3855,46.5617,45.9996,46.2261,8078.0
2016-04-01 10:00:00,55.12,55.31,55.07,55.14,8410.0,46.2429,46.4023,46.201,46.2597,8410.0
2016-04-01 10:30:00,55.15,55.42,55.11,55.42,7913.0,46.2681,46.4946,46.2345,46.4946,7913.0
2016-04-01 11:00:00,55.42,55.58,55.38,55.56,10365.0,46.4946,46.6288,46.461,46.612,10365.0
2016-04-01 11:30:00,55.59,55.93,55.54,55.93,15204.0,46.6372,46.9224,46.5953,46.9224,15204.0
2016-04-01 12:00:00,55.91,56.0,55.81,55.83,10505.0,46.9057,46.9812,46.8218,46.8386,10505.0
2016-04-01 12:30:00,55.83,55.89,55.67,55.82,14007.0,46.8386,46.8889,46.7043,46.8302,14007.0
2016-04-01 13:00:00,55.8,55.91,55.46,55.61,47154.0,46.8134,46.9057,46.5281,46.654,47154.0
2016-04-01 13:30:00,55.61,55.73,55.49,55.54,14510.0,46.654,46.7547,46.5533,46.5953,14510.0
2016-04-01 14:00:00,55.52,55.64,55.5,55.51,11919.0,46.5785,46.6792,46.5617,46.5701,11919.0
2016-04-01 14:30:00,55.46,55.65,55.46,55.56,10834.0,46.5281,46.6875,46.5281,46.612,10834.0
2016-04-01 15:00:00,55.57,55.58,55.41,55.44,12100.0,46.6204,46.6288,46.4862,46.5114,12100.0
2016-04-01 15:30:00,55.43,55.53,55.33,55.38,56030.0,46.503,46.5869,46.4191,46.461,56030.0
2016-04-04 09:30:00,55.31,55.4,55.06,55.33,4895.0,46.4023,46.4778,46.1926,46.4191,4895.0
2016-04-04 10:00:00,55.31,55.31,54.93,54.96,10132.0,46.4023,46.4023,46.0835,46.1087,10132.0
2016-04-04 10:30:00,54.9,55.09,54.71,54.75,9952.0,46.0583,46.2177,45.8989,45.9325,9952.0
2016-04-04 11:00:00,54.72,54.9,54.65,54.83,11665.0,45.9073,46.0583,45.8486,45.9996,11665.0
2016-04-04 11:30:00,54.83,55.3,54.83,55.3,9300.0,45.9996,46.3939,45.9996,46.3939,9300.0
2016-04-04 12:00:00,55.33,55.48,55.29,55.37,6898.0,46.4191,46.5449,46.3855,46.4526,6898.0
2016-04-04 12:30:00,55.37,55.37,55.15,55.3,6500.0,46.4526,46.4526,46.2681,46.3939,6500.0
2016-04-04 13:00:00,55.36,55.36,55.14,55.31,5758.0,46.4442,46.4442,46.2597,46.4023,5758.0
2016-04-04 13:30:00,55.29,55.39,55.25,55.38,8055.0,46.3855,46.4694,46.352,46.461,8055.0
2016-04-04 14:00:00,55.39,55.4,55.23,55.33,6626.0,46.4694,46.4778,46.3352,46.4191,6626.0
2016-04-04 14:30:00,55.27,55.4,55.2,55.25,12824.0,46.3687,46.4778,46.31,46.352,12824.0
2016-04-04 15:00:00,55.24,55.41,55.24,55.34,16956.0,46.3436,46.4862,46.3436,46.4275,16956.0
2016-04-04 15:30:00,55.34,55.4,55.24,55.28,39317.0,46.4275,46.4778,46.3436,46.3771,39317.0
2016-04-05 09:30:00,54.76,55.12,54.54,55.08,6034.0,45.9409,46.2429,45.7563,46.2093,6034.0
2016-04-05 10:00:00,55.11,55.44,55.11,55.44,10566.0,46.2345,46.5114,46.2345,46.5114,10566.0
2016-04-05 10:30:00,55.42,55.48,55.23,55.24,17368.0,46.4946,46.5449,46.3352,46.3436,17368.0
2016-04-05 11:00:00,55.21,55.28,55.12,55.18,7434.0,46.3184,46.3771,46.2429,46.2932,7434.0
2016-04-05 11:30:00,55.21,55.21,54.91,54.91,21797.0,46.3184,46.3184,46.0667,46.0667,21797.0
2016-04-05 12:00:00,54.93,55.01,54.75,54.83,3707.0,46.0835,46.1506,45.9325,45.9996,3707.0
2016-04-05 12:30:00,54.84,54.9,54.62,54.65,6000.0,46.008,46.0583,45.8234,45.8486,6000.0
2016-04-05 13:00:00,54.64,54.77,54.6,54.77,4354.0,45.8402,45.9493,45.8066,45.9493,4354.0
2016-04-05 13:30:00,54.79,54.9,54.76,54.76,12797.0,45.966,46.0583,45.9409,45.9409,12797.0
2016-04-05 14:00:00,54.74,54.81,54.65,54.81,5061.0,45.9241,45.9828,45.8486,45.9828,5061.0
2016-04-05 14:30:00,54.8,54.82,54.72,54.74,14103.0,45.9744,45.9912,45.9073,45.9241,14103.0
2016-04-05 15:00:00,54.75,54.75,54.48,54.52,15498.0,45.9325,45.9325,45.706,45.7395,15498.0
2016-04-05 15:30:00,54.53,54.59,54.47,54.54,34633.0,45.7479,45.7983,45.6976,45.7563,34633.0
2016-04-06 09:30:00,54.74,54.78,54.37,54.62,25136.0,45.9241,45.9577,45.6137,45.8234,25136.0
2016-04-06 10:00:00,54.51,54.69,54.47,54.5,13870.0,45.7311,45.8822,45.6976,45.7228,13870.0
2016-04-06 10:30:00,54.55,54.82,54.4,54.82,7513.0,45.7647,45.9912,45.6389,45.9912,7513.0
2016-04-06 11:00:00,54.82,54.86,54.62,54.7,43115.0,45.9912,46.0248,45.8234,45.8905,43115.0
2016-04-06 11:30:00,54.71,54.77,54.64,54.67,3730.0,45.8989,45.9493,45.8402,45.8654,3730.0
2016-04-06 12:00:00,54.69,54.75,54.66,54.71,4772.0,45.8822,45.9325,45.857,45.8989,4772.0
2016-04-06 12:30:00,54.73,54.89,54.68,54.86,3387.0,45.9157,46.0499,45.8738,46.0248,3387.0
2016-04-06 13:00:00,54.87,55.05,54.87,55.03,5900.0,46.0332,46.1842,46.0332,46.1674,5900.0
2016-04-06 13:30:00,54.96,55.03,54.89,54.92,3650.0,46.1087,46.1674,46.0499,46.0751,3650.0
2016-04-06 14:00:00,54.87,54.87,54.65,54.74,5500.0,46.0332,46.0332,45.8486,45.9241,5500.0
2016-04-06 14:30:00,54.73,54.81,54.52,54.8,4000.0,45.9157,45.9828,45.7395,45.9744,4000.0
2016-04-06 15:00:00,54.78,55.02,54.71,54.98,7166.0,45.9577,46.159,45.8989,46.1254,7166.0
2016-04-06 15:30:00,54.98,55.07,54.74,54.92,40337.0,46.1254,46.201,45.9241,46.0751,40337.0
2016-04-07 09:30:00,54.5,54.64,54.3,54.59,5712.0,45.7228,45.8402,45.555,45.7983,5712.0
2016-04-07 10:00:00,54.59,54.59,54.07,54.07,19274.0,45.7983,45.7983,45.362,45.362,19274.0
2016-04-07 10:30:00,54.04,54.14,53.96,53.98,5100.0,45.3368,45.4207,45.2697,45.2865,5100.0
2016-04-07 11:00:00,54.01,54.03,53.63,53.74,8652.0,45.3117,45.3284,44.9929,45.0851,8652.0
2016-04-07 11:30:00,53.7,53.85,53.55,53.82,10918.0,45.0516,45.1774,44.9257,45.1523,10918.0
2016-04-07 12:00:00,53.82,53.85,53.73,53.84,12924.0,45.1523,45.1774,45.0768,45.169,12924.0
2016-04-07 12:30:00,53.81,53.92,53.76,53.92,3200.0,45.1439,45.2362,45.1019,45.2362,3200.0
2016-04-07 13:00:00,53.91,54.06,53.85,53.91,8041.0,45.2278,45.3536,45.1774,45.2278,8041.0
2016-04-07 13:30:00,54.01,54.12,53.97,54.11,12041.0,45.3117,45.404,45.2781,45.3956,12041.0
2016-04-07 14:00:00,54.11,54.12,53.79,53.87,13918.0,45.3956,45.404,45.1271,45.1942,13918.0
2016-04-07 14:30:00,53.81,53.89,53.42,53.45,25078.0,45.1439,45.211,44.8167,44.8419,25078.0
2016-04-07 15:00:00,53.44,53.81,53.44,53.66,23528.0,44.8335,45.1439,44.8335,45.018,23528.0
2016-04-07 15:30:00,53.66,53.72,53.56,53.69,69395.0,45.018,45.0684,44.9341,45.0432,69395.0
2016-04-08 09:30:00,54.12,54.51,53.76,54.45,11790.0,45.404,45.7311,45.1019,45.6808,11790.0
2016-04-08 10:00:00,54.44,54.49,54.24,54.3,13936.0,45.6724,45.7144,45.5046,45.555,13936.0
2016-04-08 10:30:00,54.3,54.33,54.05,54.1,10400.0,45.555,45.5801,45.3452,45.3872,10400.0
2016-04-08 11:00:00,54.1,54.19,53.91,54.0,16480.0,45.3872,45.4627,45.2278,45.3033,16480.0
2016-04-08 11:30:00,54.0,54.0,53.71,53.84,3100.0,45.3033,45.3033,45.06,45.169,3100.0
2016-04-08 12:00:00,53.9,53.95,53.69,53.79,16545.0,45.2194,45.2613,45.0432,45.1271,16545.0
2016-04-08 12:30:00,53.8,53.99,53.8,53.99,3000.0,45.1355,45.2949,45.1355,45.2949,3000.0
2016-04-08 13:00:00,54.02,54.12,53.88,54.11,12025.0,45.3201,45.404,45.2026,45.3956,12025.0
2016-04-08 13:30:00,54.13,54.46,54.11,54.43,15035.0,45.4123,45.6892,45.3956,45.664,15035.0
2016-04-08 14:00:00,54.45,54.58,54.42,54.53,7726.0,45.6808,45.7899,45.6556,45.7479,7726.0
2016-04-08 14:30:00,54.55,54.55,54.41,54.41,6800.0,45.7647,45.7647,45.6472,45.6472,6800.0
2016-04-08 15:00:00,54.41,54.41,54.21,54.21,6585.0,45.6472,45.6472,45.4795,45.4795,6585.0
2016-04-08 15:30:00,54.21,54.25,53.99,54.18,56120.0,45.4795,45.513,45.2949,45.4543,56120.0
2016-04-11 09:30:00,54.16,54.66,53.81,54.53,11736.0,45.6055,46.0265,45.3108,45.9171,11736.0
2016-04-11 10:00:00,54.63,54.84,54.62,54.64,7373.0,46.0013,46.1781,45.9929,46.0097,7373.0
2016-04-11 10:30:00,54.65,54.65,54.42,54.42,3727.0,46.0181,46.0181,45.8244,45.8244,3727.0
2016-04-11 11:00:00,54.36,54.37,54.29,54.34,2768.0,45.7739,45.7823,45.715,45.7571,2768.0
2016-04-11 11:30:00,54.28,54.28,54.0,54.23,8683.0,45.7066,45.7066,45.4708,45.6645,8683.0
2016-04-11 12:00:00,54.26,54.41,54.13,54.41,2602.0,45.6897,45.816,45.5803,45.816,2602.0
2016-04-11 12:30:00,54.41,54.44,54.27,54.4,7427.0,45.816,45.8413,45.6981,45.8076,7427.0
2016-04-11 13:00:00,54.4,54.49,54.2,54.22,11308.0,45.8076,45.8834,45.6392,45.656,11308.0
2016-04-11 13:30:00,54.28,54.31,54.14,54.14,4000.0,45.7066,45.7318,45.5887,45.5887,4000.0
2016-04-11 14:00:00,54.17,54.25,54.13,54.15,3900.0,45.6139,45.6813,45.5803,45.5971,3900.0
2016-04-11 14:30:00,54.18,54.18,53.97,54.12,7013.0,45.6224,45.6224,45.4455,45.5718,7013.0
2016-04-11 15:00:00,54.12,54.13,53.98,54.0,7021.0,45.5718,45.5803,45.4539,45.4708,7021.0
2016-04-11 15:30:00,54.02,54.13,53.8,54.09,38678.0,45.4876,45.5803,45.3024,45.5466,38678.0
2016-04-12 09:30:00,54.21,56.7,54.21,56.46,213790.0,45.6476,47.7443,45.6476,47.5422,213790.0
2016-04-12 10:00:00,56.43,56.88,55.22,55.6,216286.0,47.517,47.8959,46.4981,46.8181,216286.0
2016-04-12 10:30:00,55.53,55.94,55.49,55.89,36555.0,46.7591,47.1044,46.7254,47.0623,36555.0
2016-04-12 11:00:00,55.84,55.93,55.6,55.74,52627.0,47.0202,47.0959,46.8181,46.936,52627.0
2016-04-12 11:30:00,55.74,56.37,55.7,56.0,216175.0,46.936,47.4664,46.9023,47.1549,216175.0
2016-04-12 12:00:00,55.99,56.09,55.84,55.86,20291.0,47.1465,47.2307,47.0202,47.037,20291.0
2016-04-12 12:30:00,55.84,56.03,55.76,55.84,33499.0,47.0202,47.1802,46.9528,47.0202,33499.0
2016-04-12 13:00:00,55.83,55.97,55.81,55.86,21161.0,47.0117,47.1296,46.9949,47.037,21161.0
2016-04-12 13:30:00,55.83,56.02,55.83,56.01,29621.0,47.0117,47.1717,47.0117,47.1633,29621.0
2016-04-12 14:00:00,56.0,56.1,55.9,56.07,14394.0,47.1549,47.2391,47.0707,47.2138,14394.0
2016-04-12 14:30:00,56.03,56.37,56.03,56.28,21036.0,47.1802,47.4664,47.1802,47.3907,21036.0
2016-04-12 15:00:00,56.28,56.44,56.18,56.44,37388.0,47.3907,47.5254,47.3065,47.5254,37388.0
2016-04-12 15:30:00,56.41,56.6,56.15,56.56,268114.0,47.5001,47.6601,47.2812,47.6264,268114.0
2016-04-13 09:30:00,56.88,56.98,56.36,56.44,20493.0,47.8959,47.9801,47.458,47.5254,20493.0
2016-04-13 10:00:00,56.45,56.49,55.9,56.44,16800.0,47.5338,47.5675,47.0707,47.5254,16800.0
2016-04-13 10:30:00,56.44,56.88,56.35,56.74,18690.0,47.5254,47.8959,47.4496,47.778,18690.0
2016-04-13 11:00:00,56.81,57.07,56.76,57.07,19285.0,47.837,48.0559,47.7949,48.0559,19285.0
2016-04-13 11:30:00,57.11,57.26,56.9,56.99,34544.0,48.0896,48.2159,47.9127,47.9885,34544.0
2016-04-13 12:00:00,56.95,57.07,56.91,57.04,12111.0,47.9548,48.0559,47.9212,48.0306,12111.0
2016-04-13 12:30:00,57.07,57.11,56.81,56.93,202116.0,48.0559,48.0896,47.837,47.938,202116.0
2016-04-13 13:00:00,56.97,57.05,56.95,57.04,12155.0,47.9717,48.039,47.9548,48.0306,12155.0
2016-04-13 13:30:00,57.03,57.15,56.92,57.12,46766.0,48.0222,48.1233,47.9296,48.098,46766.0
2016-04-13 14:00:00,57.1,57.19,56.99,57.18,44849.0,48.0811,48.1569,47.9885,48.1485,44849.0
2016-04-13 14:30:00,57.18,57.31,57.14,57.31,14429.0,48.1485,48.258,48.1148,48.258,14429.0
2016-04-13 15:00:00,57.29,57.32,57.13,57.14,39433.0,48.2411,48.2664,48.1064,48.1148,39433.0
2016-04-13 15:30:00,57.13,57.33,57.05,57.33,107573.0,48.1064,48.2748,48.039,48.2748,107573.0
2016-04-14 09:30:00,57.31,57.5,56.65,56.95,31230.0,48.258,48.418,47.7022,47.9548,31230.0
2016-04-14 10:00:00,56.95,56.95,56.51,56.7,10455.0,47.9548,47.9548,47.5843,47.7443,10455.0
2016-04-14 10:30:00,56.66,56.8,56.53,56.67,10889.0,47.7106,47.8285,47.6012,47.7191,10889.0
2016-04-14 11:00:00,56.63,56.96,56.51,56.92,15947.0,47.6854,47.9633,47.5843,47.9296,15947.0
2016-04-14 11:30:00,56.92,57.2,56.92,56.96,9689.0,47.9296,48.1654,47.9296,47.9633,9689.0
2016-04-14 12:00:00,56.99,57.02,56.85,56.85,4788.0,47.9885,48.0138,47.8706,47.8706,4788.0
2016-04-14 12:30:00,56.82,57.05,56.8,57.0,4875.0,47.8454,48.039,47.8285,47.9969,4875.0
2016-04-14 13:00:00,56.99,57.04,56.9,56.9,7399.0,47.9885,48.0306,47.9127,47.9127,7399.0
2016-04-14 13:30:00,56.94,56.94,56.76,56.76,7220.0,47.9464,47.9464,47.7949,47.7949,7220.0
2016-04-14 14:00:00,56.78,56.96,56.72,56.85,7159.0,47.8117,47.9633,47.7612,47.8706,7159.0
2016-04-14 14:30:00,56.76,57.11,56.73,57.01,16557.0,47.7949,48.0896,47.7696,48.0054,16557.0
2016-04-14 15:00:00,57.03,57.22,56.94,57.17,14905.0,48.0222,48.1822,47.9464,48.1401,14905.0
2016-04-14 15:30:00,57.15,57.5,57.13,57.49,102228.0,48.1233,48.418,48.1064,48.4095,102228.0
2016-04-15 09:30:00,57.18,57.24,56.99,57.08,9058.0,48.1485,48.199,47.9885,48.0643,9058.0
2016-04-15 10:00:00,57.1,57.25,57.02,57.15,8631.0,48.0811,48.2075,48.0138,48.1233,8631.0
2016-04-15 10:30:00,57.14,57.34,57.09,57.23,11358.0,48.1148,48.2832,48.0727,48.1906,11358.0
2016-04-15 11:00:00,57.22,57.28,56.84,56.84,45380.0,48.1822,48.2327,47.8622,47.8622,45380.0
2016-04-15 11:30:00,56.82,56.82,56.3,56.55,17875.0,47.8454,47.8454,47.4075,47.618,17875.0
2016-04-15 12:00:00,56.55,57.05,56.5,57.01,11686.0,47.618,48.039,47.5759,48.0054,11686.0
2016-04-15 12:30:00,56.98,57.12,56.82,57.08,11810.0,47.9801,48.098,47.8454,48.0643,11810.0
2016-04-15 13:00:00,57.11,57.11,56.82,56.86,20217.0,48.0896,48.0896,47.8454,47.8791,20217.0
2016-04-15 13:30:00,56.81,56.96,56.72,56.93,14515.0,47.837,47.9633,47.7612,47.938,14515.0
2016-04-15 14:00:00,56.88,56.91,56.73,56.87,9348.0,47.8959,47.9212,47.7696,47.8875,9348.0
2016-04-15 14:30:00,56.89,56.96,56.85,56.91,16773.0,47.9043,47.9633,47.8706,47.9212,16773.0
2016-04-15 15:00:00,56.94,57.11,56.89,57.04,29752.0,47.9464,48.0896,47.9043,48.0306,29752.0
2016-04-15 15:30:00,57.06,57.12,56.97,57.07,72613.0,48.0475,48.098,47.9717,48.0559,72613.0
2016-04-18 09:30:00,57.19,57.31,57.01,57.17,20501.0,48.1569,48.258,48.0054,48.1401,20501.0
2016-04-18 10:00:00,57.16,57.35,57.15,57.29,16641.0,48.1317,48.2917,48.1233,48.2411,16641.0
2016-04-18 10:30:00,57.3,57.39,57.18,57.27,31620.0,48.2496,48.3253,48.1485,48.2243,31620.0
2016-04-18 11:00:00,57.23,57.52,57.23,57.37,15402.0,48.1906,48.4348,48.1906,48.3085,15402.0
2016-04-18 11:30:00,57.33,57.49,57.21,57.4,13729.0,48.2748,48.4095,48.1738,48.3338,13729.0
2016-04-18 12:00:00,57.43,57.45,57.27,57.39,3700.0,48.359,48.3759,48.2243,48.3253,3700.0
2016-04-18 12:30:00,57.41,57.46,57.34,57.36,5246.0,48.3422,48.3843,48.2832,48.3001,5246.0
2016-04-18 13:00:00,57.32,57.42,57.24,57.35,14607.0,48.2664,48.3506,48.199,48.2917,14607.0
2016-04-18 13:30:00,57.35,57.45,57.3,57.39,16373.0,48.2917,48.3759,48.2496,48.3253,16373.0
2016-04-18 14:00:00,57.37,57.43,57.34,57.34,3719.0,48.3085,48.359,48.2832,48.2832,3719.0
2016-04-18 14:30:00,57.33,57.35,57.22,57.32,9851.0,48.2748,48.2917,48.1822,48.2664,9851.0
2016-04-18 15:00:00,57.3,57.34,57.11,57.21,17771.0,48.2496,48.2832,48.0896,48.1738,17771.0
2016-04-18 15:30:00,57.21,57.26,57.08,57.11,35361.0,48.1738,48.2159,48.0643,48.0896,35361.0
2016-04-19 09:30:00,57.2,57.63,57.15,57.49,12803.0,48.1654,48.5274,48.1233,48.4095,12803.0
2016-04-19 10:00:00,57.5,57.55,57.4,57.42,6663.0,48.418,48.4601,48.3338,48.3506,6663.0
2016-04-19 10:30:00,57.44,57.44,57.23,57.31,6575.0,48.3674,48.3674,48.1906,48.258,6575.0
2016-04-19 11:00:00,57.27,57.32,56.93,56.96,8790.0,48.2243,48.2664,47.938,47.9633,8790.0
2016-04-19 11:30:00,57.01,57.05,56.84,56.96,10700.0,48.0054,48.039,47.8622,47.9633,10700.0
2016-04-19 12:00:00,56.96,57.18,56.96,57.18,6877.0,47.9633,48.1485,47.9633,48.1485,6877.0
2016-04-19 12:30:00,57.15,57.31,57.11,57.22,8103.0,48.1233,48.258,48.0896,48.1822,8103.0
2016-04-19 13:00:00,57.24,57.29,57.15,57.28,6235.0,48.199,48.2411,48.1233,48.2327,6235.0
2016-04-19 13:30:00,57.26,57.5,57.21,57.48,6913.0,48.2159,48.418,48.1738,48.4011,6913.0
2016-04-19 14:00:00,57.47,57.59,57.44,57.44,5791.0,48.3927,48.4938,48.3674,48.3674,5791.0
2016-04-19 14:30:00,57.44,57.54,57.34,57.48,8425.0,48.3674,48.4517,48.2832,48.4011,8425.0
2016-04-19 15:00:00,57.46,57.6,57.45,57.47,11500.0,48.3843,48.5022,48.3759,48.3927,11500.0
2016-04-19 15:30:00,57.5,57.6,57.43,57.52,39284.0,48.418,48.5022,48.359,48.4348,39284.0
2016-04-20 09:30:00,57.51,57.57,57.09,57.37,7547.0,48.4264,48.4769,48.0727,48.3085,7547.0
2016-04-20 10:00:00,57.31,57.48,57.27,57.35,14101.0,48.258,48.4011,48.2243,48.2917,14101.0
2016-04-20 10:30:00,57.42,57.42,57.1,57.32,5950.0,48.3506,48.3506,48.0811,48.2664,5950.0
2016-04-20 11:00:00,57.29,57.61,57.26,57.53,5630.0,48.2411,48.5106,48.2159,48.4432,5630.0
2016-04-20 11:30:00,57.51,57.67,57.48,57.52,6331.0,48.4264,48.5611,48.4011,48.4348,6331.0
2016-04-20 12:00:00,57.54,57.61,57.39,57.4,7001.0,48.4517,48.5106,48.3253,48.3338,7001.0
2016-04-20 12:30:00,57.38,57.65,57.38,57.5,10320.0,48.3169,48.5443,48.3169,48.418,10320.0
2016-04-20 13:00:00,57.53,57.58,57.43,57.58,6672.0,48.4432,48.4853,48.359,48.4853,6672.0
2016-04-20 13:30:00,57.56,57.74,57.5,57.72,16409.0,48.4685,48.6201,48.418,48.6032,16409.0
2016-04-20 14:00:00,57.68,57.79,57.62,57.72,11633.0,48.5695,48.6622,48.519,48.6032,11633.0
2016-04-20 14:30:00,57.7,57.78,57.66,57.75,15789.0,48.5864,48.6537,48.5527,48.6285,15789.0
2016-04-20 15:00:00,57.74,57.81,57.59,57.59,22443.0,48.6201,48.679,48.4938,48.4938,22443.0
2016-04-20 15:30:00,57.58,57.75,57.53,57.74,48037.0,48.4853,48.6285,48.4432,48.6201,48037.0
2016-04-21 09:30:00,57.89,57.99,57.57,57.59,11646.0,48.7464,48.8306,48.4769,48.4938,11646.0
2016-04-21 10:00:00,57.58,57.95,57.51,57.89,6221.0,48.4853,48.7969,48.4264,48.7464,6221.0
2016-04-21 10:30:00,57.89,58.0,57.84,57.92,5942.0,48.7464,48.839,48.7043,48.7716,5942.0
2016-04-21 11:00:00,57.89,57.97,57.74,57.75,9650.0,48.7464,48.8137,48.6201,48.6285,9650.0
2016-04-21 11:30:00,57.7,57.71,57.56,57.62,2200.0,48.5864,48.5948,48.4685,48.519,2200.0
2016-04-21 12:00:00,57.57,57.57,57.31,57.46,6490.0,48.4769,48.4769,48.258,48.3843,6490.0
2016-04-21 12:30:00,57.44,57.5,57.39,57.48,3530.0,48.3674,48.418,48.3253,48.4011,3530.0
2016-04-21 13:00:00,57.51,57.58,57.37,57.37,3549.0,48.4264,48.4853,48.3085,48.3085,3549.0
2016-04-21 13:30:00,57.32,57.33,57.04,57.1,16739.0,48.2664,48.2748,48.0306,48.0811,16739.0
2016-04-21 14:00:00,57.09,57.09,56.87,56.9,14674.0,48.0727,48.0727,47.8875,47.9127,14674.0
2016-04-21 14:30:00,56.88,56.91,56.72,56.85,84762.0,47.8959,47.9212,47.7612,47.8706,84762.0
2016-04-21 15:00:00,56.86,57.14,56.86,56.96,42423.0,47.8791,48.1148,47.8791,47.9633,42423.0
2016-04-21 15:30:00,56.98,57.26,56.92,57.17,56194.0,47.9801,48.2159,47.9296,48.1401,56194.0
2016-04-22 09:30:00,57.13,57.63,57.12,57.48,13461.0,48.1064,48.5274,48.098,48.4011,13461.0
2016-04-22 10:00:00,57.51,57.68,57.37,57.56,19267.0,48.4264,48.5695,48.3085,48.4685,19267.0
2016-04-22 10:30:00,57.64,57.72,57.34,57.4,13405.0,48.5359,48.6032,48.2832,48.3338,13405.0
2016-04-22 11:00:00,57.41,57.46,57.14,57.19,12325.0,48.3422,48.3843,48.1148,48.1569,12325.0
2016-04-22 11:30:00,57.24,57.4,57.24,57.36,6610.0,48.199,48.3338,48.199,48.3001,6610.0
2016-04-22 12:00:00,57.47,57.52,57.18,57.29,4760.0,48.3927,48.4348,48.1485,48.2411,4760.0
2016-04-22 12:30:00,57.27,57.43,57.24,57.3,5140.0,48.2243,48.359,48.199,48.2496,5140.0
2016-04-22 13:00:00,57.34,57.5,57.3,57.46,3300.0,48.2832,48.418,48.2496,48.3843,3300.0
2016-04-22 13:30:00,57.49,57.7,57.47,57.64,5990.0,48.4095,48.5864,48.3927,48.5359,5990.0
2016-04-22 14:00:00,57.62,57.84,57.6,57.75,10573.0,48.519,48.7043,48.5022,48.6285,10573.0
2016-04-22 14:30:00,57.78,57.82,57.68,57.68,7598.0,48.6537,48.6874,48.5695,48.5695,7598.0
2016-04-22 15:00:00,57.73,57.79,57.6,57.61,9128.0,48.6116,48.6622,48.5022,48.5106,9128.0
2016-04-22 15:30:00,57.58,57.73,57.5,57.68,38749.0,48.4853,48.6116,48.418,48.5695,38749.0
2016-04-25 09:30:00,57.44,57.66,57.19,57.32,14238.0,48.3674,48.5527,48.1569,48.2664,14238.0
2016-04-25 10:00:00,57.3,57.3,57.04,57.2,6152.0,48.2496,48.2496,48.0306,48.1654,6152.0
2016-04-25 10:30:00,57.21,57.45,57.09,57.18,13383.0,48.1738,48.3759,48.0727,48.1485,13383.0
2016-04-25 11:00:00,57.17,57.17,56.87,57.0,10325.0,48.1401,48.1401,47.8875,47.9969,10325.0
2016-04-25 11:30:00,56.98,56.99,56.83,56.83,7807.0,47.9801,47.9885,47.8538,47.8538,7807.0
2016-04-25 12:00:00,56.89,57.02,56.84,57.02,3414.0,47.9043,48.0138,47.8622,48.0138,3414.0
2016-04-25 12:30:00,57.01,57.06,56.87,57.01,6001.0,48.0054,48.0475,47.8875,48.0054,6001.0
2016-04-25 13:00:00,57.07,57.37,57.05,57.27,13901.0,48.0559,48.3085,48.039,48.2243,13901.0
2016-04-25 13:30:00,57.2,57.21,57.07,57.16,6171.0,48.1654,48.1738,48.0559,48.1317,6171.0
2016-04-25 14:00:00,57.12,57.35,57.06,57.32,29670.0,48.098,48.2917,48.0475,48.2664,29670.0
2016-04-25 14:30:00,57.32,57.36,57.19,57.26,9561.0,48.2664,48.3001,48.1569,48.2159,9561.0
2016-04-25 15:00:00,57.26,57.28,57.17,57.28,9650.0,48.2159,48.2327,48.1401,48.2327,9650.0
2016-04-25 15:30:00,57.29,57.65,57.28,57.56,53840.0,48.2411,48.5443,48.2327,48.4685,53840.0
2016-04-26 09:30:00,57.63,58.14,57.57,58.03,13619.0,48.5274,48.9569,48.4769,48.8643,13619.0
2016-04-26 10:00:00,58.04,58.12,57.61,57.67,6296.0,48.8727,48.94,48.5106,48.5611,6296.0
2016-04-26 10:30:00,57.69,57.88,57.47,57.47,5990.0,48.578,48.7379,48.3927,48.3927,5990.0
2016-04-26 11:00:00,57.47,57.77,57.36,57.71,8565.0,48.3927,48.6453,48.3001,48.5948,8565.0
2016-04-26 11:30:00,57.7,57.76,57.52,57.71,10300.0,48.5864,48.6369,48.4348,48.5948,10300.0
2016-04-26 12:00:00,57.76,57.9,57.69,57.82,8248.0,48.6369,48.7548,48.578,48.6874,8248.0
2016-04-26 12:30:00,57.86,57.93,57.63,57.63,4933.0,48.7211,48.7801,48.5274,48.5274,4933.0
2016-04-26 13:00:00,57.6,57.6,57.43,57.54,8775.0,48.5022,48.5022,48.359,48.4517,8775.0
2016-04-26 13:30:00,57.53,57.62,57.2,57.2,21050.0,48.4432,48.519,48.1654,48.1654,21050.0
2016-04-26 14:00:00,57.26,57.44,57.23,57.28,6100.0,48.2159,48.3674,48.1906,48.2327,6100.0
2016-04-26 14:30:00,57.28,57.43,57.22,57.38,9492.0,48.2327,48.359,48.1822,48.3169,9492.0
2016-04-26 15:00:00,57.37,57.45,57.2,57.2,19247.0,48.3085,48.3759,48.1654,48.1654,19247.0
2016-04-26 15:30:00,57.23,57.46,57.2,57.38,31679.0,48.1906,48.3843,48.1654,48.3169,31679.0
2016-04-27 09:30:00,57.33,57.69,56.99,57.07,12258.0,48.2748,48.578,47.9885,48.0559,12258.0
2016-04-27 10:00:00,57.2,57.49,57.08,57.11,17438.0,48.1654,48.4095,48.0643,48.0896,17438.0
2016-04-27 10:30:00,57.1,57.3,57.1,57.29,6599.0,48.0811,48.2496,48.0811,48.2411,6599.0
2016-04-27 11:00:00,57.32,57.37,57.18,57.18,9985.0,48.2664,48.3085,48.1485,48.1485,9985.0
2016-04-27 11:30:00,57.18,57.37,57.16,57.31,10961.0,48.1485,48.3085,48.1317,48.258,10961.0
2016-04-27 12:00:00,57.33,57.37,57.22,57.34,10625.0,48.2748,48.3085,48.1822,48.2832,10625.0
2016-04-27 12:30:00,57.35,57.5,57.33,57.35,17027.0,48.2917,48.418,48.2748,48.2917,17027.0
2016-04-27 13:00:00,57.33,57.49,57.21,57.21,22974.0,48.2748,48.4095,48.1738,48.1738,22974.0
2016-04-27 13:30:00,57.19,57.45,57.19,57.38,17013.0,48.1569,48.3759,48.1569,48.3169,17013.0
2016-04-27 14:00:00,57.37,57.77,57.35,57.54,35620.0,48.3085,48.6453,48.2917,48.4517,35620.0
2016-04-27 14:30:00,57.56,57.77,57.36,57.59,36548.0,48.4685,48.6453,48.3001,48.4938,36548.0
2016-04-27 15:00:00,57.6,57.71,57.52,57.58,38859.0,48.5022,48.5948,48.4348,48.4853,38859.0
2016-04-27 15:30:00,57.6,57.65,57.33,57.6,137708.0,48.5022,48.5443,48.2748,48.5022,137708.0
2016-04-28 09:30:00,56.51,57.71,55.05,56.79,50573.0,47.5843,48.5948,46.3549,47.8201,50573.0
2016-04-28 10:00:00,56.79,57.25,56.79,57.14,39292.0,47.8201,48.2075,47.8201,48.1148,39292.0
2016-04-28 10:30:00,57.13,57.5,56.96,57.29,9600.0,48.1064,48.418,47.9633,48.2411,9600.0
2016-04-28 11:00:00,57.18,57.73,57.18,57.72,19274.0,48.1485,48.6116,48.1485,48.6032,19274.0
2016-04-28 11:30:00,57.67,57.91,57.56,57.74,9126.0,48.5611,48.7632,48.4685,48.6201,9126.0
2016-04-28 12:00:00,57.76,57.77,57.46,57.46,2900.0,48.6369,48.6453,48.3843,48.3843,2900.0
2016-04-28 12:30:00,57.33,57.47,57.31,57.4,50483.0,48.2748,48.3927,48.258,48.3338,50483.0
2016-04-28 13:00:00,57.41,57.45,57.25,57.4,40876.0,48.3422,48.3759,48.2075,48.3338,40876.0
2016-04-28 13:30:00,57.36,57.84,57.36,57.71,23825.0,48.3001,48.7043,48.3001,48.5948,23825.0
2016-04-28 14:00:00,57.69,57.98,57.57,57.93,19349.0,48.578,48.8222,48.4769,48.7801,19349.0
2016-04-28 14:30:00,57.92,58.01,57.6,57.62,8271.0,48.7716,48.8474,48.5022,48.519,8271.0
2016-04-28 15:00:00,57.68,57.76,57.13,57.14,22015.0,48.5695,48.6369,48.1064,48.1148,22015.0
2016-04-28 15:30:00,57.1,57.15,56.62,57.08,120056.0,48.0811,48.1233,47.677,48.0643,120056.0
2016-04-29 09:30:00,57.08,57.3,56.51,56.94,37474.0,48.0643,48.2496,47.5843,47.9464,37474.0
2016-04-29 10:00:00,56.99,56.99,56.48,56.55,11128.0,47.9885,47.9885,47.5591,47.618,11128.0
2016-04-29 10:30:00,56.59,56.9,56.28,56.53,23612.0,47.6517,47.9127,47.3907,47.6012,23612.0
2016-04-29 11:00:00,56.49,56.64,56.32,56.32,7850.0,47.5675,47.6938,47.4243,47.4243,7850.0
2016-04-29 11:30:00,56.32,56.65,56.3,56.59,13406.0,47.4243,47.7022,47.4075,47.6517,13406.0
2016-04-29 12:00:00,56.61,56.66,56.46,56.56,19703.0,47.6685,47.7106,47.5422,47.6264,19703.0
2016-04-29 12:30:00,56.51,56.6,56.34,56.34,10406.0,47.5843,47.6601,47.4412,47.4412,10406.0
2016-04-29 13:00:00,56.37,56.82,56.37,56.82,11209.0,47.4664,47.8454,47.4664,47.8454,11209.0
2016-04-29 13:30:00,56.84,56.94,56.51,56.63,21544.0,47.8622,47.9464,47.5843,47.6854,21544.0
2016-04-29 14:00:00,56.65,56.81,56.6,56.78,14721.0,47.7022,47.837,47.6601,47.8117,14721.0
2016-04-29 14:30:00,56.76,56.99,56.7,56.86,19690.0,47.7949,47.9885,47.7443,47.8791,19690.0
2016-04-29 15:00:00,56.88,57.05,56.81,56.9,22469.0,47.8959,48.039,47.837,47.9127,22469.0
2016-04-29 15:30:00,56.9,57.2,56.9,56.99,30476.0,47.9127,48.1654,47.9127,47.9885,30476.0
2016-05-02 09:30:00,56.9,57.49,56.28,56.38,26418.0,47.9127,48.4095,47.3907,47.4749,26418.0
2016-05-02 10:00:00,56.31,56.69,56.12,56.59,20438.0,47.4159,47.7359,47.2559,47.6517,20438.0
2016-05-02 10:30:00,56.62,56.74,56.53,56.57,10270.0,47.677,47.778,47.6012,47.6349,10270.0
2016-05-02 11:00:00,56.59,56.7,56.54,56.63,13795.0,47.6517,47.7443,47.6096,47.6854,13795.0
2016-05-02 11:30:00,56.69,56.69,56.53,56.55,7200.0,47.7359,47.7359,47.6012,47.618,7200.0
2016-05-02 12:00:00,56.55,56.57,56.34,56.36,5105.0,47.618,47.6349,47.4412,47.458,5105.0
2016-05-02 12:30:00,56.4,56.61,56.36,56.59,16230.0,47.4917,47.6685,47.458,47.6517,16230.0
2016-05-02 13:00:00,56.57,56.83,56.57,56.76,5318.0,47.6349,47.8538,47.6349,47.7949,5318.0
2016-05-02 13:30:00,56.75,56.88,56.69,56.85,8538.0,47.7864,47.8959,47.7359,47.8706,8538.0
2016-05-02 14:00:00,56.82,56.84,56.64,56.77,16425.0,47.8454,47.8622,47.6938,47.8033,16425.0
2016-05-02 14:30:00,56.77,56.81,56.73,56.78,9200.0,47.8033,47.837,47.7696,47.8117,9200.0
2016-05-02 15:00:00,56.76,56.87,56.75,56.87,12678.0,47.7949,47.8875,47.7864,47.8875,12678.0
2016-05-02 15:30:00,56.85,56.94,56.77,56.94,48275.0,47.8706,47.9464,47.8033,47.9464,48275.0
2016-05-03 09:30:00,56.37,56.82,55.51,55.72,18853.0,47.4664,47.8454,46.7423,46.9191,18853.0
2016-05-03 10:00:00,55.69,55.75,55.16,55.65,114878.0,46.8939,46.9444,46.4476,46.8602,114878.0
2016-05-03 10:30:00,55.63,55.65,55.41,55.52,24709.0,46.8433,46.8602,46.6581,46.7507,24709.0
2016-05-03 11:00:00,55.52,55.63,55.42,55.42,17540.0,46.7507,46.8433,46.6665,46.6665,17540.0
2016-05-03 11:30:00,55.4,56.05,55.34,56.04,26319.0,46.6497,47.197,46.5991,47.1886,26319.0
2016-05-03 12:00:00,56.07,56.12,55.92,56.06,14538.0,47.2138,47.2559,47.0875,47.2054,14538.0
2016-05-03 12:30:00,56.06,56.18,56.05,56.18,5968.0,47.2054,47.3065,47.197,47.3065,5968.0
2016-05-03 13:00:00,56.13,56.42,56.07,56.35,44770.0,47.2644,47.5086,47.2138,47.4496,44770.0
2016-05-03 13:30:00,56.38,56.43,56.3,56.3,9100.0,47.4749,47.517,47.4075,47.4075,9100.0
2016-05-03 14:00:00,56.31,56.41,56.02,56.1,58050.0,47.4159,47.5001,47.1717,47.2391,58050.0
2016-05-03 14:30:00,56.08,56.15,55.98,56.03,9789.0,47.2223,47.2812,47.138,47.1802,9789.0
2016-05-03 15:00:00,56.03,56.12,55.93,56.09,29318.0,47.1802,47.2559,47.0959,47.2307,29318.0
2016-05-03 15:30:00,56.07,56.2,55.97,56.12,66383.0,47.2138,47.3233,47.1296,47.2559,66383.0
2016-05-04 09:30:00,55.83,56.16,55.57,56.16,17245.0,47.0117,47.2896,46.7928,47.2896,17245.0
2016-05-04 10:00:00,56.2,56.21,55.97,56.12,18631.0,47.3233,47.3317,47.1296,47.2559,18631.0
2016-05-04 10:30:00,56.09,56.11,55.58,55.74,15511.0,47.2307,47.2475,46.8012,46.936,15511.0
2016-05-04 11:00:00,55.76,55.84,55.36,55.36,11287.0,46.9528,47.0202,46.616,46.616,11287.0
2016-05-04 11:30:00,55.38,55.62,55.29,55.34,9393.0,46.6328,46.8349,46.557,46.5991,9393.0
2016-05-04 12:00:00,55.4,55.41,55.28,55.28,6934.0,46.6497,46.6581,46.5486,46.5486,6934.0
2016-05-04 12:30:00,55.27,55.36,55.18,55.19,9715.0,46.5402,46.616,46.4644,46.4728,9715.0
2016-05-04 13:00:00,55.19,55.52,55.15,55.44,10604.0,46.4728,46.7507,46.4391,46.6833,10604.0
2016-05-04 13:30:00,55.4,55.4,55.15,55.24,9448.0,46.6497,46.6497,46.4391,46.5149,9448.0
2016-05-04 14:00:00,55.22,55.37,55.15,55.37,13999.0,46.4981,46.6244,46.4391,46.6244,13999.0
2016-05-04 14:30:00,55.39,55.49,55.32,55.36,12158.0,46.6412,46.7254,46.5823,46.616,12158.0
2016-05-04 15:00:00,55.37,55.41,55.26,55.41,13260.0,46.6244,46.6581,46.5318,46.6581,13260.0
2016-05-04 15:30:00,55.37,55.5,55.28,55.29,36054.0,46.6244,46.7339,46.5486,46.557,36054.0
2016-05-05 09:30:00,55.5,55.95,55.25,55.42,12156.0,46.7339,47.1128,46.5234,46.6665,12156.0
2016-05-05 10:00:00,55.34,55.57,54.87,55.02,14451.0,46.5991,46.7928,46.2034,46.3297,14451.0
2016-05-05 10:30:00,55.07,55.26,55.04,55.04,20751.0,46.3718,46.5318,46.3465,46.3465,20751.0
2016-05-05 11:00:00,55.05,55.06,54.88,54.99,19582.0,46.3549,46.3634,46.2118,46.3044,19582.0
2016-05-05 11:30:00,55.0,55.01,54.76,54.77,36659.0,46.3128,46.3213,46.1107,46.1192,36659.0
2016-05-05 12:00:00,54.83,54.92,54.76,54.92,14540.0,46.1697,46.2455,46.1107,46.2455,14540.0
2016-05-05 12:30:00,54.91,54.91,54.62,54.79,15758.0,46.2371,46.2371,45.9929,46.136,15758.0
2016-05-05 13:00:00,54.79,54.79,54.57,54.58,19277.0,46.136,46.136,45.9508,45.9592,19277.0
2016-05-05 13:30:00,54.63,54.76,54.33,54.75,35022.0,46.0013,46.1107,45.7487,46.1023,35022.0
2016-05-05 14:00:00,54.75,54.88,54.73,54.85,14577.0,46.1023,46.2118,46.0855,46.1865,14577.0
2016-05-05 14:30:00,54.85,54.91,54.75,54.76,25778.0,46.1865,46.2371,46.1023,46.1107,25778.0
2016-05-05 15:00:00,54.75,54.83,54.59,54.83,26884.0,46.1023,46.1697,45.9676,46.1697,26884.0
2016-05-05 15:30:00,54.84,54.84,54.61,54.74,80558.0,46.1781,46.1781,45.9844,46.0939,80558.0
2016-05-06 09:30:00,54.61,55.15,54.47,54.56,15132.0,45.9844,46.4391,45.8666,45.9423,15132.0
2016-05-06 10:00:00,54.62,54.83,54.29,54.43,13151.0,45.9929,46.1697,45.715,45.8329,13151.0
2016-05-06 10:30:00,54.43,54.52,54.31,54.51,15368.0,45.8329,45.9087,45.7318,45.9002,15368.0
2016-05-06 11:00:00,54.51,54.58,54.36,54.44,43082.0,45.9002,45.9592,45.7739,45.8413,43082.0
2016-05-06 11:30:00,54.44,54.52,54.21,54.23,14024.0,45.8413,45.9087,45.6476,45.6645,14024.0
2016-05-06 12:00:00,54.21,54.54,54.21,54.49,10860.0,45.6476,45.9255,45.6476,45.8834,10860.0
2016-05-06 12:30:00,54.49,54.56,54.36,54.44,16318.0,45.8834,45.9423,45.7739,45.8413,16318.0
2016-05-06 13:00:00,54.46,54.78,54.45,54.76,16347.0,45.8581,46.1276,45.8497,46.1107,16347.0
2016-05-06 13:30:00,54.73,54.83,54.64,54.78,8500.0,46.0855,46.1697,46.0097,46.1276,8500.0
2016-05-06 14:00:00,54.8,55.02,54.77,54.94,9832.0,46.1444,46.3297,46.1192,46.2623,9832.0
2016-05-06 14:30:00,54.92,55.11,54.9,55.06,6929.0,46.2455,46.4055,46.2286,46.3634,6929.0
2016-05-06 15:00:00,55.04,55.12,54.95,55.04,10505.0,46.3465,46.4139,46.2707,46.3465,10505.0
2016-05-06 15:30:00,55.04,55.18,55.02,55.16,38665.0,46.3465,46.4644,46.3297,46.4476,38665.0
2016-05-09 09:30:00,55.11,55.6,55.11,55.37,10111.0,46.4055,46.8181,46.4055,46.6244,10111.0
2016-05-09 10:00:00,55.4,55.41,55.08,55.19,6347.0,46.6497,46.6581,46.3802,46.4728,6347.0
2016-05-09 10:30:00,55.16,55.16,54.76,54.83,14042.0,46.4476,46.4476,46.1107,46.1697,14042.0
2016-05-09 11:00:00,54.8,54.92,54.61,54.8,7327.0,46.1444,46.2455,45.9844,46.1444,7327.0
2016-05-09 11:30:00,54.77,54.94,54.68,54.94,4666.0,46.1192,46.2623,46.0434,46.2623,4666.0
2016-05-09 12:00:00,54.97,55.15,54.92,55.14,7648.0,46.2876,46.4391,46.2455,46.4307,7648.0
2016-05-09 12:30:00,55.13,55.13,55.01,55.08,7633.0,46.4223,46.4223,46.3213,46.3802,7633.0
2016-05-09 13:00:00,55.1,55.22,55.08,55.17,3519.0,46.397,46.4981,46.3802,46.456,3519.0
2016-05-09 13:30:00,55.21,55.21,55.1,55.13,4612.0,46.4897,46.4897,46.397,46.4223,4612.0
2016-05-09 14:00:00,55.13,55.2,55.04,55.07,7511.0,46.4223,46.4812,46.3465,46.3718,7511.0
2016-05-09 14:30:00,55.07,55.13,54.97,55.05,13039.0,46.3718,46.4223,46.2876,46.3549,13039.0
2016-05-09 15:00:00,55.09,55.09,54.83,54.84,25891.0,46.3886,46.3886,46.1697,46.1781,25891.0
2016-05-09 15:30:00,54.87,54.87,54.67,54.85,64189.0,46.2034,46.2034,46.035,46.1865,64189.0
2016-05-10 09:30:00,55.02,55.16,54.68,55.04,20859.0,46.3297,46.4476,46.0434,46.3465,20859.0
2016-05-10 10:00:00,55.08,55.37,54.98,55.32,16152.0,46.3802,46.6244,46.296,46.5823,16152.0
2016-05-10 10:30:00,55.35,55.46,55.29,55.3,5329.0,46.6076,46.7002,46.557,46.5655,5329.0
2016-05-10 11:00:00,55.32,55.45,55.32,55.41,6800.0,46.5823,46.6918,46.5823,46.6581,6800.0
2016-05-10 11:30:00,55.41,55.6,55.4,55.59,9787.0,46.6581,46.8181,46.6497,46.8096,9787.0
2016-05-10 12:00:00,55.6,55.93,55.55,55.82,16740.0,46.8181,47.0959,46.776,47.0033,16740.0
2016-05-10 12:30:00,55.85,55.86,55.65,55.65,5301.0,47.0286,47.037,46.8602,46.8602,5301.0
2016-05-10 13:00:00,55.7,55.75,55.57,55.65,4484.0,46.9023,46.9444,46.7928,46.8602,4484.0
2016-05-10 13:30:00,55.65,55.66,55.42,55.58,16556.0,46.8602,46.8686,46.6665,46.8012,16556.0
2016-05-10 14:00:00,55.61,55.63,55.52,55.57,3310.0,46.8265,46.8433,46.7507,46.7928,3310.0
2016-05-10 14:30:00,55.55,55.59,55.47,55.55,13228.0,46.776,46.8096,46.7086,46.776,13228.0
2016-05-10 15:00:00,55.53,55.86,55.53,55.76,39854.0,46.7591,47.037,46.7591,46.9528,39854.0
2016-05-10 15:30:00,55.76,55.76,55.53,55.62,33987.0,46.9528,46.9528,46.7591,46.8349,33987.0
2016-05-11 09:30:00,55.69,55.88,55.6,55.82,7427.0,46.8939,47.0538,46.8181,47.0033,7427.0
2016-05-11 10:00:00,55.8,55.99,55.72,55.99,15618.0,46.9865,47.1465,46.9191,47.1465,15618.0
2016-05-11 10:30:00,56.0,56.2,56.0,56.17,4546.0,47.1549,47.3233,47.1549,47.298,4546.0
2016-05-11 11:00:00,56.13,56.22,55.98,56.22,14980.0,47.2644,47.3401,47.138,47.3401,14980.0
2016-05-11 11:30:00,56.15,56.23,56.04,56.04,4305.0,47.2812,47.3486,47.1886,47.1886,4305.0
2016-05-11 12:00:00,56.04,56.1,55.98,56.08,3600.0,47.1886,47.2391,47.138,47.2223,3600.0
2016-05-11 12:30:00,56.02,56.12,56.0,56.11,2600.0,47.1717,47.2559,47.1549,47.2475,2600.0
2016-05-11 13:00:00,56.07,56.1,56.0,56.06,3500.0,47.2138,47.2391,47.1549,47.2054,3500.0
2016-05-11 13:30:00,56.06,56.06,55.87,55.87,17455.0,47.2054,47.2054,47.0454,47.0454,17455.0
2016-05-11 14:00:00,55.84,55.87,55.66,55.8,7616.0,47.0202,47.0454,46.8686,46.9865,7616.0
2016-05-11 14:30:00,55.82,55.82,55.47,55.48,10950.0,47.0033,47.0033,46.7086,46.717,10950.0
2016-05-11 15:00:00,55.47,55.55,55.31,55.32,13555.0,46.7086,46.776,46.5739,46.5823,13555.0
2016-05-11 15:30:00,55.34,55.38,55.19,55.23,41686.0,46.5991,46.6328,46.4728,46.5065,41686.0
2016-05-12 09:30:00,55.28,56.15,54.5,55.42,5088.0,46.5486,47.2812,45.8918,46.6665,5088.0
2016-05-12 10:00:00,55.37,55.64,55.18,55.23,7000.0,46.6244,46.8518,46.4644,46.5065,7000.0
2016-05-12 10:30:00,55.18,55.25,54.83,54.83,23751.0,46.4644,46.5234,46.1697,46.1697,23751.0
2016-05-12 11:00:00,54.84,54.91,54.62,54.68,26446.0,46.1781,46.2371,45.9929,46.0434,26446.0
2016-05-12 11:30:00,54.68,54.69,54.49,54.53,10100.0,46.0434,46.0518,45.8834,45.9171,10100.0
2016-05-12 12:00:00,54.55,54.68,54.53,54.54,21163.0,45.9339,46.0434,45.9171,45.9255,21163.0
2016-05-12 12:30:00,54.54,54.54,54.3,54.51,10900.0,45.9255,45.9255,45.7234,45.9002,10900.0
2016-05-12 13:00:00,54.58,54.68,54.4,54.59,22352.0,45.9592,46.0434,45.8076,45.9676,22352.0
2016-05-12 13:30:00,54.58,54.58,54.38,54.42,24523.0,45.9592,45.9592,45.7908,45.8244,24523.0
2016-05-12 14:00:00,54.43,54.67,54.39,54.55,18061.0,45.8329,46.035,45.7992,45.9339,18061.0
2016-05-12 14:30:00,54.55,54.75,54.53,54.58,13400.0,45.9339,46.1023,45.9171,45.9592,13400.0
2016-05-12 15:00:00,54.58,54.77,54.42,54.44,30882.0,45.9592,46.1192,45.8244,45.8413,30882.0
2016-05-12 15:30:00,54.48,54.8,54.37,54.76,63486.0,45.875,46.1444,45.7823,46.1107,63486.0
2016-05-13 09:30:00,54.83,55.81,54.37,54.48,23328.0,46.1697,46.9949,45.7823,45.875,23328.0
2016-05-13 10:00:00,54.56,54.82,54.36,54.38,16723.0,45.9423,46.1613,45.7739,45.7908,16723.0
2016-05-13 10:30:00,54.35,54.42,54.1,54.19,25726.0,45.7655,45.8244,45.555,45.6308,25726.0
2016-05-13 11:00:00,54.19,54.46,54.1,54.41,18610.0,45.6308,45.8581,45.555,45.816,18610.0
2016-05-13 11:30:00,54.4,54.42,54.32,54.36,7050.0,45.8076,45.8244,45.7402,45.7739,7050.0
2016-05-13 12:00:00,54.33,54.35,54.24,54.32,7078.0,45.7487,45.7655,45.6729,45.7402,7078.0
2016-05-13 12:30:00,54.32,54.39,54.08,54.14,8693.0,45.7402,45.7992,45.5382,45.5887,8693.0
2016-05-13 13:00:00,54.11,54.32,54.11,54.18,5878.0,45.5634,45.7402,45.5634,45.6224,5878.0
2016-05-13 13:30:00,54.15,54.18,53.86,54.0,16873.0,45.5971,45.6224,45.3529,45.4708,16873.0
2016-05-13 14:00:00,53.98,54.09,53.92,53.97,11699.0,45.4539,45.5466,45.4034,45.4455,11699.0
2016-05-13 14:30:00,53.97,54.04,53.95,53.97,12579.0,45.4455,45.5045,45.4287,45.4455,12579.0
2016-05-13 15:00:00,53.97,54.48,53.96,54.48,35471.0,45.4455,45.875,45.4371,45.875,35471.0
2016-05-13 15:30:00,54.47,54.73,54.43,54.71,78687.0,45.8666,46.0855,45.8329,46.0686,78687.0
2016-05-16 09:30:00,54.95,55.03,53.68,54.7,12790.0,46.2707,46.3381,45.2013,46.0602,12790.0
2016-05-16 10:00:00,54.74,54.94,54.7,54.8,10733.0,46.0939,46.2623,46.0602,46.1444,10733.0
2016-05-16 10:30:00,54.78,54.86,54.66,54.77,15491.0,46.1276,46.195,46.0265,46.1192,15491.0
2016-05-16 11:00:00,54.77,54.82,54.67,54.75,7445.0,46.1192,46.1613,46.035,46.1023,7445.0
2016-05-16 11:30:00,54.74,54.87,54.71,54.74,10908.0,46.0939,46.2034,46.0686,46.0939,10908.0
2016-05-16 12:00:00,54.76,54.76,54.55,54.55,8000.0,46.1107,46.1107,45.9339,45.9339,8000.0
2016-05-16 12:30:00,54.51,54.76,54.51,54.76,2900.0,45.9002,46.1107,45.9002,46.1107,2900.0
2016-05-16 13:00:00,54.73,54.8,54.63,54.77,7956.0,46.0855,46.1444,46.0013,46.1192,7956.0
2016-05-16 13:30:00,54.79,54.85,54.77,54.77,10037.0,46.136,46.1865,46.1192,46.1192,10037.0
2016-05-16 14:00:00,54.76,54.87,54.74,54.85,13576.0,46.1107,46.2034,46.0939,46.1865,13576.0
2016-05-16 14:30:00,54.86,55.0,54.85,54.97,9044.0,46.195,46.3128,46.1865,46.2876,9044.0
2016-05-16 15:00:00,54.98,55.0,54.74,54.74,9410.0,46.296,46.3128,46.0939,46.0939,9410.0
2016-05-16 15:30:00,54.72,54.79,54.6,54.69,43658.0,46.0771,46.136,45.976,46.0518,43658.0
2016-05-17 09:30:00,54.57,54.83,54.43,54.72,4238.0,45.9508,46.1697,45.8329,46.0771,4238.0
2016-05-17 10:00:00,54.72,54.72,54.16,54.36,13403.0,46.0771,46.0771,45.6055,45.7739,13403.0
2016-05-17 10:30:00,54.35,54.6,54.23,54.6,13567.0,45.7655,45.976,45.6645,45.976,13567.0
2016-05-17 11:00:00,54.6,54.85,54.51,54.61,24832.0,45.976,46.1865,45.9002,45.9844,24832.0
2016-05-17 11:30:00,54.65,54.71,54.57,54.57,15938.0,46.0181,46.0686,45.9508,45.9508,15938.0
2016-05-17 12:00:00,54.59,54.66,54.45,54.47,14911.0,45.9676,46.0265,45.8497,45.8666,14911.0
2016-05-17 12:30:00,54.47,54.57,54.39,54.4,11765.0,45.8666,45.9508,45.7992,45.8076,11765.0
2016-05-17 13:00:00,54.39,54.41,54.15,54.16,18160.0,45.7992,45.816,45.5971,45.6055,18160.0
2016-05-17 13:30:00,54.18,54.29,54.03,54.13,23008.0,45.6224,45.715,45.496,45.5803,23008.0
2016-05-17 14:00:00,54.08,54.16,53.66,53.83,61818.0,45.5382,45.6055,45.1845,45.3276,61818.0
2016-05-17 14:30:00,53.83,53.85,53.6,53.67,45221.0,45.3276,45.3445,45.134,45.1929,45221.0
2016-05-17 15:00:00,53.69,53.91,53.59,53.87,89502.0,45.2098,45.395,45.1255,45.3613,89502.0
2016-05-17 15:30:00,53.87,54.36,53.87,54.17,78366.0,45.3613,45.7739,45.3613,45.6139,78366.0
2016-05-18 09:30:00,53.93,54.73,53.36,54.72,19206.0,45.4118,46.0855,44.9319,46.0771,19206.0
2016-05-18 10:00:00,54.83,55.07,54.81,55.0,10744.0,46.1697,46.3718,46.1528,46.3128,10744.0
2016-05-18 10:30:00,54.94,54.97,54.75,54.76,9001.0,46.2623,46.2876,46.1023,46.1107,9001.0
2016-05-18 11:00:00,54.78,54.95,54.73,54.94,6070.0,46.1276,46.2707,46.0855,46.2623,6070.0
2016-05-18 11:30:00,54.91,55.09,54.87,54.99,7292.0,46.2371,46.3886,46.2034,46.3044,7292.0
2016-05-18 12:00:00,54.97,55.03,54.89,54.97,3100.0,46.2876,46.3381,46.2202,46.2876,3100.0
2016-05-18 12:30:00,55.0,55.25,54.92,55.25,13885.0,46.3128,46.5234,46.2455,46.5234,13885.0
2016-05-18 13:00:00,55.22,55.28,55.11,55.24,11156.0,46.4981,46.5486,46.4055,46.5149,11156.0
2016-05-18 13:30:00,55.24,55.35,55.24,55.29,14927.0,46.5149,46.6076,46.5149,46.557,14927.0
2016-05-18 14:00:00,55.28,55.29,54.79,54.84,20939.0,46.5486,46.557,46.136,46.1781,20939.0
2016-05-18 14:30:00,54.8,54.94,54.61,54.8,7400.0,46.1444,46.2623,45.9844,46.1444,7400.0
2016-05-18 15:00:00,54.93,54.94,54.52,54.52,10100.0,46.2539,46.2623,45.9087,45.9087,10100.0
2016-05-18 15:30:00,54.54,54.71,54.51,54.68,34802.0,45.9255,46.0686,45.9002,46.0434,34802.0
2016-05-19 09:30:00,54.47,55.03,54.47,54.72,26187.0,45.8666,46.3381,45.8666,46.0771,26187.0
2016-05-19 10:00:00,54.55,54.89,54.35,54.63,19126.0,45.9339,46.2202,45.7655,46.0013,19126.0
2016-05-19 10:30:00,54.61,54.77,54.56,54.59,21260.0,45.9844,46.1192,45.9423,45.9676,21260.0
2016-05-19 11:00:00,54.6,54.67,54.37,54.51,10712.0,45.976,46.035,45.7823,45.9002,10712.0
2016-05-19 11:30:00,54.51,54.54,54.38,54.52,7900.0,45.9002,45.9255,45.7908,45.9087,7900.0
2016-05-19 12:00:00,54.53,54.68,54.43,54.6,8608.0,45.9171,46.0434,45.8329,45.976,8608.0
2016-05-19 12:30:00,54.57,54.64,54.45,54.51,14916.0,45.9508,46.0097,45.8497,45.9002,14916.0
2016-05-19 13:00:00,54.5,54.74,54.5,54.69,19555.0,45.8918,46.0939,45.8918,46.0518,19555.0
2016-05-19 13:30:00,54.73,54.87,54.7,54.75,5600.0,46.0855,46.2034,46.0602,46.1023,5600.0
2016-05-19 14:00:00,54.73,54.91,54.73,54.87,4800.0,46.0855,46.2371,46.0855,46.2034,4800.0
2016-05-19 14:30:00,54.89,54.9,54.6,54.62,6300.0,46.2202,46.2286,45.976,45.9929,6300.0
2016-05-19 15:00:00,54.65,54.91,54.63,54.85,9000.0,46.0181,46.2371,46.0013,46.1865,9000.0
2016-05-19 15:30:00,54.83,54.86,54.65,54.65,44986.0,46.1697,46.195,46.0181,46.0181,44986.0
2016-05-20 09:30:00,54.85,55.33,54.82,55.29,23287.0,46.1865,46.5907,46.1613,46.557,23287.0
2016-05-20 10:00:00,55.24,55.26,54.67,54.95,24903.0,46.5149,46.5318,46.035,46.2707,24903.0
2016-05-20 10:30:00,54.95,55.13,54.78,54.88,30505.0,46.2707,46.4223,46.1276,46.2118,30505.0
2016-05-20 11:00:00,54.85,55.06,54.81,55.06,8521.0,46.1865,46.3634,46.1528,46.3634,8521.0
2016-05-20 11:30:00,55.12,55.16,55.05,55.13,8705.0,46.4139,46.4476,46.3549,46.4223,8705.0
2016-05-20 12:00:00,55.09,55.11,55.0,55.07,6000.0,46.3886,46.4055,46.3128,46.3718,6000.0
2016-05-20 12:30:00,55.04,55.15,55.0,55.04,8396.0,46.3465,46.4391,46.3128,46.3465,8396.0
2016-05-20 13:00:00,55.07,55.13,55.04,55.06,9514.0,46.3718,46.4223,46.3465,46.3634,9514.0
2016-05-20 13:30:00,55.08,55.12,55.0,55.11,17600.0,46.3802,46.4139,46.3128,46.4055,17600.0
2016-05-20 14:00:00,55.11,55.12,55.06,55.1,15500.0,46.4055,46.4139,46.3634,46.397,15500.0
2016-05-20 14:30:00,55.11,55.24,55.1,55.16,51540.0,46.4055,46.5149,46.397,46.4476,51540.0
2016-05-20 15:00:00,55.17,55.68,55.12,55.51,42168.0,46.456,46.8854,46.4139,46.7423,42168.0
2016-05-20 15:30:00,55.51,55.77,55.41,55.57,92743.0,46.7423,46.9612,46.6581,46.7928,92743.0
2016-05-23 09:30:00,55.51,56.07,55.5,56.03,6508.0,46.7423,47.2138,46.7339,47.1802,6508.0
2016-05-23 10:00:00,55.97,56.23,55.95,56.06,27729.0,47.1296,47.3486,47.1128,47.2054,27729.0
2016-05-23 10:30:00,56.11,56.17,55.83,55.84,7487.0,47.2475,47.298,47.0117,47.0202,7487.0
2016-05-23 11:00:00,55.86,55.86,55.72,55.81,6100.0,47.037,47.037,46.9191,46.9949,6100.0
2016-05-23 11:30:00,55.81,55.82,55.65,55.66,13557.0,46.9949,47.0033,46.8602,46.8686,13557.0
2016-05-23 12:00:00,55.7,55.92,55.7,55.87,12718.0,46.9023,47.0875,46.9023,47.0454,12718.0
2016-05-23 12:30:00,55.87,55.95,55.83,55.92,7830.0,47.0454,47.1128,47.0117,47.0875,7830.0
2016-05-23 13:00:00,55.9,56.0,55.87,55.95,20568.0,47.0707,47.1549,47.0454,47.1128,20568.0
2016-05-23 13:30:00,55.93,55.99,55.83,55.94,4000.0,47.0959,47.1465,47.0117,47.1044,4000.0
2016-05-23 14:00:00,55.97,56.08,55.96,56.03,25000.0,47.1296,47.2223,47.1212,47.1802,25000.0
2016-05-23 14:30:00,56.01,56.08,55.93,55.98,14899.0,47.1633,47.2223,47.0959,47.138,14899.0
2016-05-23 15:00:00,55.96,56.08,55.96,56.08,29419.0,47.1212,47.2223,47.1212,47.2223,29419.0
2016-05-23 15:30:00,56.09,56.09,55.75,55.8,45511.0,47.2307,47.2307,46.9444,46.9865,45511.0
2016-05-24 09:30:00,55.96,56.69,55.61,56.69,9002.0,47.1212,47.7359,46.8265,47.7359,9002.0
2016-05-24 10:00:00,56.63,57.04,56.63,56.97,9265.0,47.6854,48.0306,47.6854,47.9717,9265.0
2016-05-24 10:30:00,56.97,57.19,56.96,57.14,15407.0,47.9717,48.1569,47.9633,48.1148,15407.0
2016-05-24 11:00:00,57.14,57.26,57.02,57.11,16861.0,48.1148,48.2159,48.0138,48.0896,16861.0
2016-05-24 11:30:00,57.14,57.28,57.07,57.26,21433.0,48.1148,48.2327,48.0559,48.2159,21433.0
2016-05-24 12:00:00,57.3,57.31,57.17,57.2,13635.0,48.2496,48.258,48.1401,48.1654,13635.0
2016-05-24 12:30:00,57.19,57.25,57.01,57.02,36416.0,48.1569,48.2075,48.0054,48.0138,36416.0
2016-05-24 13:00:00,57.07,57.14,56.94,57.09,12726.0,48.0559,48.1148,47.9464,48.0727,12726.0
2016-05-24 13:30:00,57.13,57.18,56.97,56.99,24935.0,48.1064,48.1485,47.9717,47.9885,24935.0
2016-05-24 14:00:00,57.01,57.13,56.98,57.08,11508.0,48.0054,48.1064,47.9801,48.0643,11508.0
2016-05-24 14:30:00,57.06,57.11,56.9,56.9,24758.0,48.0475,48.0896,47.9127,47.9127,24758.0
2016-05-24 15:00:00,56.94,57.01,56.86,56.93,22254.0,47.9464,48.0054,47.8791,47.938,22254.0
2016-05-24 15:30:00,56.97,57.05,56.91,57.03,59389.0,47.9717,48.039,47.9212,48.0222,59389.0
2016-05-25 09:30:00,57.01,57.3,56.81,57.05,7094.0,48.0054,48.2496,47.837,48.039,7094.0
2016-05-25 10:00:00,57.09,57.2,57.01,57.15,7700.0,48.0727,48.1654,48.0054,48.1233,7700.0
2016-05-25 10:30:00,57.07,57.24,57.03,57.22,5750.0,48.0559,48.199,48.0222,48.1822,5750.0
2016-05-25 11:00:00,57.23,57.28,57.13,57.13,4217.0,48.1906,48.2327,48.1064,48.1064,4217.0
2016-05-25 11:30:00,57.18,57.19,57.03,57.16,3784.0,48.1485,48.1569,48.0222,48.1317,3784.0
2016-05-25 12:00:00,57.16,57.26,57.0,57.01,4900.0,48.1317,48.2159,47.9969,48.0054,4900.0
2016-05-25 12:30:00,57.01,57.12,57.0,57.09,7820.0,48.0054,48.098,47.9969,48.0727,7820.0
2016-05-25 13:00:00,57.09,57.2,57.05,57.18,5468.0,48.0727,48.1654,48.039,48.1485,5468.0
2016-05-25 13:30:00,57.15,57.2,57.11,57.19,2500.0,48.1233,48.1654,48.0896,48.1569,2500.0
2016-05-25 14:00:00,57.16,57.18,57.12,57.13,2234.0,48.1317,48.1485,48.098,48.1064,2234.0
2016-05-25 14:30:00,57.12,57.17,56.97,56.97,12325.0,48.098,48.1401,47.9717,47.9717,12325.0
2016-05-25 15:00:00,56.97,57.25,56.97,57.22,9200.0,47.9717,48.2075,47.9717,48.1822,9200.0
2016-05-25 15:30:00,57.24,57.3,57.19,57.26,38597.0,48.199,48.2496,48.1569,48.2159,38597.0
2016-05-26 09:30:00,57.26,57.69,56.99,57.65,11484.0,48.2159,48.578,47.9885,48.5443,11484.0
2016-05-26 10:00:00,57.71,57.75,57.59,57.68,3374.0,48.5948,48.6285,48.4938,48.5695,3374.0
2016-05-26 10:30:00,57.7,57.81,57.54,57.54,7974.0,48.5864,48.679,48.4517,48.4517,7974.0
2016-05-26 11:00:00,57.53,57.54,57.18,57.25,8724.0,48.4432,48.4517,48.1485,48.2075,8724.0
2016-05-26 11:30:00,57.29,57.48,57.22,57.45,6451.0,48.2411,48.4011,48.1822,48.3759,6451.0
2016-05-26 12:00:00,57.48,57.64,57.48,57.58,4596.0,48.4011,48.5359,48.4011,48.4853,4596.0
2016-05-26 12:30:00,57.59,57.64,57.51,57.52,5670.0,48.4938,48.5359,48.4264,48.4348,5670.0
2016-05-26 13:00:00,57.51,57.74,57.46,57.74,5015.0,48.4264,48.6201,48.3843,48.6201,5015.0
2016-05-26 13:30:00,57.7,57.74,57.65,57.7,5705.0,48.5864,48.6201,48.5443,48.5864,5705.0
2016-05-26 14:00:00,57.71,57.85,57.65,57.83,6902.0,48.5948,48.7127,48.5443,48.6958,6902.0
2016-05-26 14:30:00,57.85,57.95,57.8,57.89,13850.0,48.7127,48.7969,48.6706,48.7464,13850.0
2016-05-26 15:00:00,57.88,57.96,57.82,57.84,27242.0,48.7379,48.8053,48.6874,48.7043,27242.0
2016-05-26 15:30:00,57.83,57.83,57.58,57.62,32269.0,48.6958,48.6958,48.4853,48.519,32269.0
2016-05-27 09:30:00,57.5,58.0,56.04,57.69,9073.0,48.418,48.839,47.1886,48.578,9073.0
2016-05-27 10:00:00,57.66,57.92,57.6,57.92,5315.0,48.5527,48.7716,48.5022,48.7716,5315.0
2016-05-27 10:30:00,57.85,57.88,57.71,57.71,4074.0,48.7127,48.7379,48.5948,48.5948,4074.0
2016-05-27 11:00:00,57.71,57.82,57.6,57.72,5356.0,48.5948,48.6874,48.5022,48.6032,5356.0
2016-05-27 11:30:00,57.76,57.85,57.74,57.84,3524.0,48.6369,48.7127,48.6201,48.7043,3524.0
2016-05-27 12:00:00,57.82,57.91,57.8,57.84,6148.0,48.6874,48.7632,48.6706,48.7043,6148.0
2016-05-27 12:30:00,57.85,57.98,57.85,57.96,2400.0,48.7127,48.8222,48.7127,48.8053,2400.0
2016-05-27 13:00:00,57.92,57.94,57.73,57.74,5311.0,48.7716,48.7885,48.6116,48.6201,5311.0
2016-05-27 13:30:00,57.71,57.76,57.68,57.76,4253.0,48.5948,48.6369,48.5695,48.6369,4253.0
2016-05-27 14:00:00,57.74,57.92,57.7,57.87,4685.0,48.6201,48.7716,48.5864,48.7295,4685.0
2016-05-27 14:30:00,57.9,57.98,57.9,57.98,7210.0,48.7548,48.8222,48.7548,48.8222,7210.0
2016-05-27 15:00:00,57.98,58.03,57.78,57.8,15271.0,48.8222,48.8643,48.6537,48.6706,15271.0
2016-05-27 15:30:00,57.82,57.9,57.72,57.87,41580.0,48.6874,48.7548,48.6032,48.7295,41580.0
2016-05-31 09:30:00,58.1,58.21,57.84,58.01,14899.0,48.9232,49.0158,48.7043,48.8474,14899.0
2016-05-31 10:00:00,58.03,58.31,58.03,58.28,11398.0,48.8643,49.1,48.8643,49.0748,11398.0
2016-05-31 10:30:00,58.32,58.34,58.16,58.23,9814.0,49.1085,49.1253,48.9737,49.0327,9814.0
2016-05-31 11:00:00,58.23,58.31,58.06,58.28,7518.0,49.0327,49.1,48.8895,49.0748,7518.0
2016-05-31 11:30:00,58.29,58.32,58.04,58.09,12957.0,49.0832,49.1085,48.8727,48.9148,12957.0
2016-05-31 12:00:00,58.07,58.21,57.99,58.14,6633.0,48.8979,49.0158,48.8306,48.9569,6633.0
2016-05-31 12:30:00,58.18,58.31,58.15,58.18,6200.0,48.9906,49.1,48.9653,48.9906,6200.0
2016-05-31 13:00:00,58.21,58.45,58.19,58.44,8869.0,49.0158,49.2179,48.999,49.2095,8869.0
2016-05-31 13:30:00,58.44,58.44,58.22,58.26,7000.0,49.2095,49.2095,49.0242,49.0579,7000.0
2016-05-31 14:00:00,58.22,58.24,58.11,58.12,9288.0,49.0242,49.0411,48.9316,48.94,9288.0
2016-05-31 14:30:00,58.1,58.23,57.99,58.03,8075.0,48.9232,49.0327,48.8306,48.8643,8075.0
2016-05-31 15:00:00,58.05,58.08,57.92,58.06,14876.0,48.8811,48.9064,48.7716,48.8895,14876.0
2016-05-31 15:30:00,58.04,58.4,58.04,58.32,58915.0,48.8727,49.1758,48.8727,49.1085,58915.0
2016-06-01 09:30:00,57.97,58.4,57.02,57.93,9627.0,48.8137,49.1758,48.0138,48.7801,9627.0
2016-06-01 10:00:00,57.94,58.0,57.77,57.77,6256.0,48.7885,48.839,48.6453,48.6453,6256.0
2016-06-01 10:30:00,57.82,58.09,57.8,58.09,8863.0,48.6874,48.9148,48.6706,48.9148,8863.0
2016-06-01 11:00:00,58.07,58.33,58.07,58.11,7400.0,48.8979,49.1169,48.8979,48.9316,7400.0
2016-06-01 11:30:00,58.05,58.15,58.02,58.14,5627.0,48.8811,48.9653,48.8558,48.9569,5627.0
2016-06-01 12:00:00,58.15,58.31,58.13,58.28,9356.0,48.9653,49.1,48.9485,49.0748,9356.0
2016-06-01 12:30:00,58.3,58.42,58.29,58.37,6500.0,49.0916,49.1927,49.0832,49.1506,6500.0
2016-06-01 13:00:00,58.38,58.5,58.34,58.45,6657.0,49.159,49.26,49.1253,49.2179,6657.0
2016-06-01 13:30:00,58.46,58.5,58.34,58.46,11500.0,49.2263,49.26,49.1253,49.2263,11500.0
2016-06-01 14:00:00,58.51,58.58,58.42,58.48,10058.0,49.2684,49.3274,49.1927,49.2432,10058.0
2016-06-01 14:30:00,58.48,58.49,58.34,58.45,6239.0,49.2432,49.2516,49.1253,49.2179,6239.0
2016-06-01 15:00:00,58.47,58.48,58.35,58.43,13553.0,49.2348,49.2432,49.1337,49.2011,13553.0
2016-06-01 15:30:00,58.45,58.5,58.26,58.49,42113.0,49.2179,49.26,49.0579,49.2516,42113.0
2016-06-02 09:30:00,58.39,58.78,58.28,58.55,8265.0,49.1674,49.4958,49.0748,49.3021,8265.0
2016-06-02 10:00:00,58.55,58.8,58.55,58.65,8004.0,49.3021,49.5126,49.3021,49.3863,8004.0
2016-06-02 10:30:00,58.67,58.75,58.52,58.58,5013.0,49.4032,49.4705,49.2769,49.3274,5013.0
2016-06-02 11:00:00,58.59,58.66,58.35,58.35,7564.0,49.3358,49.3947,49.1337,49.1337,7564.0
2016-06-02 11:30:00,58.37,58.52,58.35,58.48,9478.0,49.1506,49.2769,49.1337,49.2432,9478.0
2016-06-02 12:00:00,58.48,58.48,58.41,58.41,6432.0,49.2432,49.2432,49.1842,49.1842,6432.0
2016-06-02 12:30:00,58.42,58.53,58.38,58.52,5185.0,49.1927,49.2853,49.159,49.2769,5185.0
2016-06-02 13:00:00,58.57,58.59,58.52,58.52,3650.0,49.319,49.3358,49.2769,49.2769,3650.0
2016-06-02 13:30:00,58.56,58.67,58.5,58.67,5694.0,49.3105,49.4032,49.26,49.4032,5694.0
2016-06-02 14:00:00,58.66,58.71,58.61,58.63,5570.0,49.3947,49.4369,49.3526,49.3695,5570.0
2016-06-02 14:30:00,58.66,58.73,58.55,58.67,10900.0,49.3947,49.4537,49.3021,49.4032,10900.0
2016-06-02 15:00:00,58.68,58.75,58.54,58.58,11181.0,49.4116,49.4705,49.2937,49.3274,11181.0
2016-06-02 15:30:00,58.59,58.63,58.36,58.59,73583.0,49.3358,49.3695,49.1421,49.3358,73583.0
2016-06-03 09:30:00,58.62,58.73,58.13,58.19,8137.0,49.3611,49.4537,48.9485,48.999,8137.0
2016-06-03 10:00:00,58.31,58.38,58.15,58.38,6200.0,49.1,49.159,48.9653,49.159,6200.0
2016-06-03 10:30:00,58.32,58.59,58.32,58.4,14888.0,49.1085,49.3358,49.1085,49.1758,14888.0
2016-06-03 11:00:00,58.4,58.45,58.16,58.21,21882.0,49.1758,49.2179,48.9737,49.0158,21882.0
2016-06-03 11:30:00,58.22,58.57,58.22,58.57,3450.0,49.0242,49.319,49.0242,49.319,3450.0
2016-06-03 12:00:00,58.6,58.61,58.41,58.49,4672.0,49.3442,49.3526,49.1842,49.2516,4672.0
2016-06-03 12:30:00,58.47,58.49,58.33,58.34,3400.0,49.2348,49.2516,49.1169,49.1253,3400.0
2016-06-03 13:00:00,58.32,58.44,58.32,58.38,2800.0,49.1085,49.2095,49.1085,49.159,2800.0
2016-06-03 13:30:00,58.38,58.43,58.33,58.41,4990.0,49.159,49.2011,49.1169,49.1842,4990.0
2016-06-03 14:00:00,58.45,58.51,58.39,58.5,4900.0,49.2179,49.2684,49.1674,49.26,4900.0
2016-06-03 14:30:00,58.52,58.6,58.45,58.5,9960.0,49.2769,49.3442,49.2179,49.26,9960.0
2016-06-03 15:00:00,58.5,58.76,58.45,58.74,26348.0,49.26,49.479,49.2179,49.4621,26348.0
2016-06-03 15:30:00,58.74,58.97,58.72,58.79,62683.0,49.4621,49.6558,49.4453,49.5042,62683.0
2016-06-06 09:30:00,58.87,59.32,58.51,59.25,33217.0,49.5716,49.9505,49.2684,49.8916,33217.0
2016-06-06 10:00:00,59.27,59.4,58.67,58.85,18055.0,49.9084,50.0179,49.4032,49.5547,18055.0
2016-06-06 10:30:00,58.85,59.11,58.85,59.1,14165.0,49.5547,49.7737,49.5547,49.7653,14165.0
2016-06-06 11:00:00,59.08,59.08,58.78,58.87,11200.0,49.7484,49.7484,49.4958,49.5716,11200.0
2016-06-06 11:30:00,58.87,59.16,58.77,59.16,26857.0,49.5716,49.8158,49.4874,49.8158,26857.0
2016-06-06 12:00:00,59.09,59.14,58.98,59.04,1600.0,49.7568,49.7989,49.6642,49.7147,1600.0
2016-06-06 12:30:00,58.99,59.0,58.84,58.91,9122.0,49.6726,49.681,49.5463,49.6053,9122.0
2016-06-06 13:00:00,58.9,59.04,58.9,59.04,2800.0,49.5968,49.7147,49.5968,49.7147,2800.0
2016-06-06 13:30:00,59.0,59.06,58.96,59.01,1507.0,49.681,49.7316,49.6474,49.6895,1507.0
2016-06-06 14:00:00,59.02,59.21,58.99,59.18,7022.0,49.6979,49.8579,49.6726,49.8326,7022.0
2016-06-06 14:30:00,59.18,59.29,59.12,59.21,7288.0,49.8326,49.9252,49.7821,49.8579,7288.0
2016-06-06 15:00:00,59.25,59.33,59.18,59.18,7736.0,49.8916,49.9589,49.8326,49.8326,7736.0
2016-06-06 15:30:00,59.16,59.16,59.01,59.02,20217.0,49.8158,49.8158,49.6895,49.6979,20217.0
2016-06-07 09:30:00,59.05,59.37,58.82,59.01,7211.0,49.7231,49.9926,49.5295,49.6895,7211.0
2016-06-07 10:00:00,59.05,59.15,58.91,59.1,10684.0,49.7231,49.8074,49.6053,49.7653,10684.0
2016-06-07 10:30:00,59.15,59.25,59.12,59.12,5450.0,49.8074,49.8916,49.7821,49.7821,5450.0
2016-06-07 11:00:00,59.08,59.08,58.74,58.83,5843.0,49.7484,49.7484,49.4621,49.5379,5843.0
2016-06-07 11:30:00,58.89,59.18,58.89,59.07,6337.0,49.5884,49.8326,49.5884,49.74,6337.0
2016-06-07 12:00:00,59.05,59.11,59.03,59.08,5700.0,49.7231,49.7737,49.7063,49.7484,5700.0
2016-06-07 12:30:00,59.12,59.15,59.09,59.1,2432.0,49.7821,49.8074,49.7568,49.7653,2432.0
2016-06-07 13:00:00,59.1,59.27,59.1,59.16,9300.0,49.7653,49.9084,49.7653,49.8158,9300.0
2016-06-07 13:30:00,59.15,59.15,59.05,59.06,2700.0,49.8074,49.8074,49.7231,49.7316,2700.0
2016-06-07 14:00:00,59.06,59.12,59.01,59.02,5521.0,49.7316,49.7821,49.6895,49.6979,5521.0
2016-06-07 14:30:00,59.01,59.02,58.94,58.97,3000.0,49.6895,49.6979,49.6305,49.6558,3000.0
2016-06-07 15:00:00,58.97,59.11,58.95,59.02,21855.0,49.6558,49.7737,49.6389,49.6979,21855.0
2016-06-07 15:30:00,59.01,59.28,58.97,59.12,41493.0,49.6895,49.9168,49.6558,49.7821,41493.0
2016-06-08 09:30:00,59.06,59.28,58.49,59.17,5236.0,49.7316,49.9168,49.2516,49.8242,5236.0
2016-06-08 10:00:00,59.16,59.23,59.0,59.18,5350.0,49.8158,49.8747,49.681,49.8326,5350.0
2016-06-08 10:30:00,59.21,59.28,59.15,59.17,5670.0,49.8579,49.9168,49.8074,49.8242,5670.0
2016-06-08 11:00:00,59.19,59.25,59.1,59.14,6448.0,49.841,49.8916,49.7653,49.7989,6448.0
2016-06-08 11:30:00,59.24,59.37,59.23,59.33,6307.0,49.8831,49.9926,49.8747,49.9589,6307.0
2016-06-08 12:00:00,59.34,59.43,59.3,59.39,3900.0,49.9673,50.0431,49.9337,50.0094,3900.0
2016-06-08 12:30:00,59.41,59.46,59.36,59.45,4300.0,50.0263,50.0684,49.9842,50.06,4300.0
2016-06-08 13:00:00,59.48,59.83,59.41,59.42,47776.0,50.0852,50.3799,50.0263,50.0347,47776.0
2016-06-08 13:30:00,59.4,59.45,59.38,59.43,7100.0,50.0179,50.06,50.001,50.0431,7100.0
2016-06-08 14:00:00,59.4,59.41,59.36,59.39,4053.0,50.0179,50.0263,49.9842,50.0094,4053.0
2016-06-08 14:30:00,59.38,59.41,59.23,59.35,11663.0,50.001,50.0263,49.8747,49.9758,11663.0
2016-06-08 15:00:00,59.31,59.47,59.31,59.46,7000.0,49.9421,50.0768,49.9421,50.0684,7000.0
2016-06-08 15:30:00,59.47,59.67,59.44,59.49,45612.0,50.0768,50.2452,50.0515,50.0937,45612.0
2016-06-09 09:30:00,59.3,59.37,59.08,59.26,5398.0,49.9337,49.9926,49.7484,49.9,5398.0
2016-06-09 10:00:00,59.28,59.42,59.23,59.36,8301.0,49.9168,50.0347,49.8747,49.9842,8301.0
2016-06-09 10:30:00,59.3,59.37,59.23,59.25,4396.0,49.9337,49.9926,49.8747,49.8916,4396.0
2016-06-09 11:00:00,59.2,59.35,59.17,59.28,17702.0,49.8495,49.9758,49.8242,49.9168,17702.0
2016-06-09 11:30:00,59.25,59.32,59.07,59.07,2700.0,49.8916,49.9505,49.74,49.74,2700.0
2016-06-09 12:00:00,59.05,59.1,58.91,58.96,9680.0,49.7231,49.7653,49.6053,49.6474,9680.0
2016-06-09 12:30:00,58.93,59.02,58.93,58.99,2804.0,49.6221,49.6979,49.6221,49.6726,2804.0
2016-06-09 13:00:00,58.98,59.19,58.98,59.1,3598.0,49.6642,49.841,49.6642,49.7653,3598.0
2016-06-09 13:30:00,59.16,59.19,59.07,59.07,1300.0,49.8158,49.841,49.74,49.74,1300.0
2016-06-09 14:00:00,59.12,59.27,59.11,59.25,3700.0,49.7821,49.9084,49.7737,49.8916,3700.0
2016-06-09 14:30:00,59.24,59.29,59.22,59.22,1500.0,49.8831,49.9252,49.8663,49.8663,1500.0
2016-06-09 15:00:00,59.24,59.46,59.23,59.46,16475.0,49.8831,50.0684,49.8747,50.0684,16475.0
2016-06-09 15:30:00,59.44,59.48,59.34,59.39,20422.0,50.0515,50.0852,49.9673,50.0094,20422.0
2016-06-10 09:30:00,58.9,58.9,57.05,58.77,26946.0,49.5968,49.5968,48.039,49.4874,26946.0
2016-06-10 10:00:00,58.81,58.89,58.58,58.89,13797.0,49.5211,49.5884,49.3274,49.5884,13797.0
2016-06-10 10:30:00,58.9,59.05,58.71,58.79,5032.0,49.5968,49.7231,49.4369,49.5042,5032.0
2016-06-10 11:00:00,58.77,58.98,58.75,58.92,3000.0,49.4874,49.6642,49.4705,49.6137,3000.0
2016-06-10 11:30:00,58.97,58.97,58.74,58.76,3153.0,49.6558,49.6558,49.4621,49.479,3153.0
2016-06-10 12:00:00,58.77,58.78,58.55,58.55,3821.0,49.4874,49.4958,49.3021,49.3021,3821.0
2016-06-10 12:30:00,58.57,58.6,58.35,58.55,5497.0,49.319,49.3442,49.1337,49.3021,5497.0
2016-06-10 13:00:00,58.59,58.74,58.57,58.73,2453.0,49.3358,49.4621,49.319,49.4537,2453.0
2016-06-10 13:30:00,58.73,58.73,58.41,58.41,5942.0,49.4537,49.4537,49.1842,49.1842,5942.0
2016-06-10 14:00:00,58.42,58.74,58.31,58.73,12871.0,49.1927,49.4621,49.1,49.4537,12871.0
2016-06-10 14:30:00,58.73,58.78,58.63,58.68,12691.0,49.4537,49.4958,49.3695,49.4116,12691.0
2016-06-10 15:00:00,58.67,58.84,58.62,58.81,12729.0,49.4032,49.5463,49.3611,49.5211,12729.0
2016-06-10 15:30:00,58.78,59.04,58.7,58.99,69735.0,49.4958,49.7147,49.4284,49.6726,69735.0
2016-06-13 09:30:00,58.52,58.85,58.17,58.71,20121.0,49.2769,49.5547,48.9821,49.4369,20121.0
2016-06-13 10:00:00,58.69,58.73,58.02,58.04,25901.0,49.42,49.4537,48.8558,48.8727,25901.0
2016-06-13 10:30:00,58.03,58.26,57.65,57.65,22898.0,48.8643,49.0579,48.5443,48.5443,22898.0
2016-06-13 11:00:00,57.62,58.14,57.62,58.14,11104.0,48.519,48.9569,48.519,48.9569,11104.0
2016-06-13 11:30:00,58.12,58.12,57.79,57.84,6366.0,48.94,48.94,48.6622,48.7043,6366.0
2016-06-13 12:00:00,57.84,58.17,57.84,58.15,5100.0,48.7043,48.9821,48.7043,48.9653,5100.0
2016-06-13 12:30:00,58.24,58.41,58.12,58.37,6520.0,49.0411,49.1842,48.94,49.1506,6520.0
2016-06-13 13:00:00,58.34,58.44,58.32,58.41,16536.0,49.1253,49.2095,49.1085,49.1842,16536.0
2016-06-13 13:30:00,58.41,58.41,58.22,58.38,18801.0,49.1842,49.1842,49.0242,49.159,18801.0
2016-06-13 14:00:00,58.37,58.48,58.37,58.41,17223.0,49.1506,49.2432,49.1506,49.1842,17223.0
2016-06-13 14:30:00,58.41,58.49,58.37,58.37,19255.0,49.1842,49.2516,49.1506,49.1506,19255.0
2016-06-13 15:00:00,58.39,58.4,58.08,58.09,10561.0,49.1674,49.1758,48.9064,48.9148,10561.0
2016-06-13 15:30:00,58.08,58.29,58.01,58.16,100843.0,48.9064,49.0832,48.8474,48.9737,100843.0
2016-06-14 09:30:00,58.1,58.34,58.05,58.26,6800.0,48.9232,49.1253,48.8811,49.0579,6800.0
2016-06-14 10:00:00,58.29,58.34,58.16,58.22,5683.0,49.0832,49.1253,48.9737,49.0242,5683.0
2016-06-14 10:30:00,58.24,58.3,58.09,58.2,7044.0,49.0411,49.0916,48.9148,49.0074,7044.0
2016-06-14 11:00:00,58.15,58.29,58.1,58.22,6600.0,48.9653,49.0832,48.9232,49.0242,6600.0
2016-06-14 11:30:00,58.24,58.41,58.21,58.26,4953.0,49.0411,49.1842,49.0158,49.0579,4953.0
2016-06-14 12:00:00,58.25,58.5,58.2,58.49,10942.0,49.0495,49.26,49.0074,49.2516,10942.0
2016-06-14 12:30:00,58.45,58.5,58.39,58.44,14275.0,49.2179,49.26,49.1674,49.2095,14275.0
2016-06-14 13:00:00,58.44,58.49,58.31,58.36,4980.0,49.2095,49.2516,49.1,49.1421,4980.0
2016-06-14 13:30:00,58.37,58.5,58.35,58.4,6554.0,49.1506,49.26,49.1337,49.1758,6554.0
2016-06-14 14:00:00,58.41,58.53,58.38,58.5,8368.0,49.1842,49.2853,49.159,49.26,8368.0
2016-06-14 14:30:00,58.49,58.49,58.4,58.4,5001.0,49.2516,49.2516,49.1758,49.1758,5001.0
2016-06-14 15:00:00,58.39,58.56,58.39,58.56,18620.0,49.1674,49.3105,49.1674,49.3105,18620.0
2016-06-14 15:30:00,58.57,58.6,58.35,58.47,34899.0,49.319,49.3442,49.1337,49.2348,34899.0
2016-06-15 09:30:00,58.77,58.81,58.08,58.57,14618.0,49.4874,49.5211,48.9064,49.319,14618.0
2016-06-15 10:00:00,58.6,58.66,58.4,58.45,9748.0,49.3442,49.3947,49.1758,49.2179,9748.0
2016-06-15 10:30:00,58.48,58.64,58.47,58.55,6600.0,49.2432,49.3779,49.2348,49.3021,6600.0
2016-06-15 11:00:00,58.53,58.61,58.48,58.48,6600.0,49.2853,49.3526,49.2432,49.2432,6600.0
2016-06-15 11:30:00,58.44,58.68,58.44,58.6,10812.0,49.2095,49.4116,49.2095,49.3442,10812.0
2016-06-15 12:00:00,58.62,58.64,58.45,58.47,7692.0,49.3611,49.3779,49.2179,49.2348,7692.0
2016-06-15 12:30:00,58.51,58.55,58.43,58.43,5942.0,49.2684,49.3021,49.2011,49.2011,5942.0
2016-06-15 13:00:00,58.45,58.47,58.38,58.44,9739.0,49.2179,49.2348,49.159,49.2095,9739.0
2016-06-15 13:30:00,58.44,58.49,58.41,58.48,4397.0,49.2095,49.2516,49.1842,49.2432,4397.0
2016-06-15 14:00:00,58.51,58.72,58.44,58.44,15076.0,49.2684,49.4453,49.2095,49.2095,15076.0
2016-06-15 14:30:00,58.45,58.65,58.45,58.62,12294.0,49.2179,49.3863,49.2179,49.3611,12294.0
2016-06-15 15:00:00,58.61,58.65,58.43,58.45,18096.0,49.3526,49.3863,49.2011,49.2179,18096.0
2016-06-15 15:30:00,58.46,58.49,58.38,58.43,43921.0,49.2263,49.2516,49.159,49.2011,43921.0
2016-06-16 09:30:00,58.05,58.23,57.8,57.8,5517.0,48.8811,49.0327,48.6706,48.6706,5517.0
2016-06-16 10:00:00,57.87,57.91,57.69,57.77,4750.0,48.7295,48.7632,48.578,48.6453,4750.0
2016-06-16 10:30:00,57.81,57.88,57.69,57.85,6077.0,48.679,48.7379,48.578,48.7127,6077.0
2016-06-16 11:00:00,57.82,58.28,57.82,58.28,5400.0,48.6874,49.0748,48.6874,49.0748,5400.0
2016-06-16 11:30:00,58.29,58.29,57.95,58.01,4600.0,49.0832,49.0832,48.7969,48.8474,4600.0
2016-06-16 12:00:00,58.05,58.17,57.92,58.15,4773.0,48.8811,48.9821,48.7716,48.9653,4773.0
2016-06-16 12:30:00,58.09,58.3,58.05,58.28,7400.0,48.9148,49.0916,48.8811,49.0748,7400.0
2016-06-16 13:00:00,58.29,58.44,58.28,58.31,4800.0,49.0832,49.2095,49.0748,49.1,4800.0
2016-06-16 13:30:00,58.32,58.32,57.99,58.01,9507.0,49.1085,49.1085,48.8306,48.8474,9507.0
2016-06-16 14:00:00,58.04,58.32,58.02,58.16,11315.0,48.8727,49.1085,48.8558,48.9737,11315.0
2016-06-16 14:30:00,58.16,58.33,58.13,58.33,14034.0,48.9737,49.1169,48.9485,49.1169,14034.0
2016-06-16 15:00:00,58.33,58.6,58.33,58.6,19423.0,49.1169,49.3442,49.1169,49.3442,19423.0
2016-06-16 15:30:00,58.6,58.6,58.38,58.39,42498.0,49.3442,49.3442,49.159,49.1674,42498.0
2016-06-17 09:30:00,58.41,58.59,57.68,57.8,110956.0,49.1842,49.3358,48.5695,48.6706,110956.0
2016-06-17 10:00:00,57.97,58.23,57.9,58.04,5318.0,48.8137,49.0327,48.7548,48.8727,5318.0
2016-06-17 10:30:00,58.0,58.15,57.92,58.0,6371.0,48.839,48.9653,48.7716,48.839,6371.0
2016-06-17 11:00:00,57.92,57.92,57.69,57.81,4010.0,48.7716,48.7716,48.578,48.679,4010.0
2016-06-17 11:30:00,57.73,58.06,57.71,57.99,5385.0,48.6116,48.8895,48.5948,48.8306,5385.0
2016-06-17 12:00:00,58.06,58.12,57.99,58.06,2970.0,48.8895,48.94,48.8306,48.8895,2970.0
2016-06-17 12:30:00,58.14,58.19,57.96,57.97,3291.0,48.9569,48.999,48.8053,48.8137,3291.0
2016-06-17 13:00:00,57.96,58.35,57.85,58.26,6599.0,48.8053,49.1337,48.7127,49.0579,6599.0
2016-06-17 13:30:00,58.24,58.41,58.22,58.28,5871.0,49.0411,49.1842,49.0242,49.0748,5871.0
2016-06-17 14:00:00,58.25,58.39,58.15,58.36,7600.0,49.0495,49.1674,48.9653,49.1421,7600.0
2016-06-17 14:30:00,58.37,58.5,58.33,58.41,8428.0,49.1506,49.26,49.1169,49.1842,8428.0
2016-06-17 15:00:00,58.46,58.46,57.97,58.0,30597.0,49.2263,49.2263,48.8137,48.839,30597.0
2016-06-17 15:30:00,58.0,58.15,57.91,58.08,116155.0,48.839,48.9653,48.7632,48.9064,116155.0
2016-06-20 09:30:00,58.8,58.8,58.2,58.71,11641.0,49.5126,49.5126,49.0074,49.4369,11641.0
2016-06-20 10:00:00,58.71,58.9,58.59,58.76,18992.0,49.4369,49.5968,49.3358,49.479,18992.0
2016-06-20 10:30:00,58.81,58.88,58.68,58.68,7805.0,49.5211,49.58,49.4116,49.4116,7805.0
2016-06-20 11:00:00,58.69,58.71,58.49,58.56,9638.0,49.42,49.4369,49.2516,49.3105,9638.0
2016-06-20 11:30:00,58.52,58.6,58.18,58.43,16607.0,49.2769,49.3442,48.9906,49.2011,16607.0
2016-06-20 12:00:00,58.45,58.45,58.23,58.32,7704.0,49.2179,49.2179,49.0327,49.1085,7704.0
2016-06-20 12:30:00,58.33,58.4,58.27,58.32,4302.0,49.1169,49.1758,49.0663,49.1085,4302.0
2016-06-20 13:00:00,58.36,58.4,58.18,58.23,7697.0,49.1421,49.1758,48.9906,49.0327,7697.0
2016-06-20 13:30:00,58.24,58.41,58.22,58.28,40413.0,49.0411,49.1842,49.0242,49.0748,40413.0
2016-06-20 14:00:00,58.28,58.35,58.11,58.12,23274.0,49.0748,49.1337,48.9316,48.94,23274.0
2016-06-20 14:30:00,58.13,58.17,58.08,58.12,13155.0,48.9485,48.9821,48.9064,48.94,13155.0
2016-06-20 15:00:00,58.23,58.37,58.21,58.31,23734.0,49.0327,49.1506,49.0158,49.1,23734.0
2016-06-20 15:30:00,58.31,58.44,58.25,58.26,44260.0,49.1,49.2095,49.0495,49.0579,44260.0
2016-06-21 09:30:00,58.26,58.33,57.97,58.1,5419.0,49.0579,49.1169,48.8137,48.9232,5419.0
2016-06-21 10:00:00,58.11,58.21,57.94,58.06,7624.0,48.9316,49.0158,48.7885,48.8895,7624.0
2016-06-21 10:30:00,57.93,57.95,57.62,57.62,9100.0,48.7801,48.7969,48.519,48.519,9100.0
2016-06-21 11:00:00,57.6,57.91,57.6,57.84,4894.0,48.5022,48.7632,48.5022,48.7043,4894.0
2016-06-21 11:30:00,57.77,57.87,57.48,57.54,50718.0,48.6453,48.7295,48.4011,48.4517,50718.0
2016-06-21 12:00:00,57.64,57.71,57.56,57.69,4900.0,48.5359,48.5948,48.4685,48.578,4900.0
2016-06-21 12:30:00,57.68,57.75,57.63,57.72,9500.0,48.5695,48.6285,48.5274,48.6032,9500.0
2016-06-21 13:00:00,57.73,57.82,57.73,57.75,8100.0,48.6116,48.6874,48.6116,48.6285,8100.0
2016-06-21 13:30:00,57.75,57.81,57.72,57.77,8400.0,48.6285,48.679,48.6032,48.6453,8400.0
2016-06-21 14:00:00,57.77,57.87,57.74,57.79,10254.0,48.6453,48.7295,48.6201,48.6622,10254.0
2016-06-21 14:30:00,57.8,58.01,57.76,57.79,11164.0,48.6706,48.8474,48.6369,48.6622,11164.0
2016-06-21 15:00:00,57.76,57.82,57.75,57.81,12280.0,48.6369,48.6874,48.6285,48.679,12280.0
2016-06-21 15:30:00,57.8,57.89,57.72,57.82,29887.0,48.6706,48.7464,48.6032,48.6874,29887.0
2016-06-22 09:30:00,57.14,57.14,55.55,55.91,52053.0,48.1148,48.1148,46.776,47.0791,52053.0
2016-06-22 10:00:00,56.02,56.22,55.39,55.44,48541.0,47.1717,47.3401,46.6412,46.6833,48541.0
2016-06-22 10:30:00,55.44,55.81,55.44,55.54,39971.0,46.6833,46.9949,46.6833,46.7675,39971.0
2016-06-22 11:00:00,55.55,55.96,55.34,55.96,26069.0,46.776,47.1212,46.5991,47.1212,26069.0
2016-06-22 11:30:00,55.93,55.93,55.7,55.81,20062.0,47.0959,47.0959,46.9023,46.9949,20062.0
2016-06-22 12:00:00,55.8,55.84,55.51,55.64,20212.0,46.9865,47.0202,46.7423,46.8518,20212.0
2016-06-22 12:30:00,55.67,55.75,55.45,55.53,15477.0,46.877,46.9444,46.6918,46.7591,15477.0
2016-06-22 13:00:00,55.49,55.6,55.1,55.36,69600.0,46.7254,46.8181,46.397,46.616,69600.0
2016-06-22 13:30:00,55.36,55.69,55.3,55.64,34855.0,46.616,46.8939,46.5655,46.8518,34855.0
2016-06-22 14:00:00,55.62,55.81,55.6,55.8,19589.0,46.8349,46.9949,46.8181,46.9865,19589.0
2016-06-22 14:30:00,55.79,55.84,55.72,55.84,19913.0,46.9781,47.0202,46.9191,47.0202,19913.0
2016-06-22 15:00:00,55.81,55.82,55.58,55.71,26317.0,46.9949,47.0033,46.8012,46.9107,26317.0
2016-06-22 15:30:00,55.68,56.16,55.62,55.95,103115.0,46.8854,47.2896,46.8349,47.1128,103115.0
2016-06-23 09:30:00,56.28,56.88,55.97,56.58,14194.0,47.3907,47.8959,47.1296,47.6433,14194.0
2016-06-23 10:00:00,56.68,57.15,56.64,57.11,17023.0,47.7275,48.1233,47.6938,48.0896,17023.0
2016-06-23 10:30:00,57.07,57.07,56.88,57.01,11478.0,48.0559,48.0559,47.8959,48.0054,11478.0
2016-06-23 11:00:00,56.99,57.42,56.99,57.38,10152.0,47.9885,48.3506,47.9885,48.3169,10152.0
2016-06-23 11:30:00,57.4,57.45,57.2,57.34,12551.0,48.3338,48.3759,48.1654,48.2832,12551.0
2016-06-23 12:00:00,57.32,57.32,57.23,57.23,3620.0,48.2664,48.2664,48.1906,48.1906,3620.0
2016-06-23 12:30:00,57.24,57.27,57.01,57.02,5271.0,48.199,48.2243,48.0054,48.0138,5271.0
2016-06-23 13:00:00,57.05,57.13,57.03,57.13,5100.0,48.039,48.1064,48.0222,48.1064,5100.0
2016-06-23 13:30:00,57.16,57.16,57.01,57.05,4500.0,48.1317,48.1317,48.0054,48.039,4500.0
2016-06-23 14:00:00,57.03,57.08,56.9,56.97,9825.0,48.0222,48.0643,47.9127,47.9717,9825.0
2016-06-23 14:30:00,56.97,57.0,56.87,56.99,8300.0,47.9717,47.9969,47.8875,47.9885,8300.0
2016-06-23 15:00:00,57.0,57.01,56.86,56.86,13504.0,47.9969,48.0054,47.8791,47.8791,13504.0
2016-06-23 15:30:00,56.88,57.08,56.87,57.03,27208.0,47.8959,48.0643,47.8875,48.0222,27208.0
2016-06-24 09:30:00,55.01,55.5,54.5,55.0,27466.0,46.3213,46.7339,45.8918,46.3128,27466.0
2016-06-24 10:00:00,55.0,55.4,54.95,55.07,13957.0,46.3128,46.6497,46.2707,46.3718,13957.0
2016-06-24 10:30:00,55.07,55.09,54.96,55.03,20118.0,46.3718,46.3886,46.2792,46.3381,20118.0
2016-06-24 11:00:00,55.02,55.07,54.72,54.76,10560.0,46.3297,46.3718,46.0771,46.1107,10560.0
2016-06-24 11:30:00,54.81,54.88,54.74,54.85,6500.0,46.1528,46.2118,46.0939,46.1865,6500.0
2016-06-24 12:00:00,54.8,54.82,54.58,54.67,10539.0,46.1444,46.1613,45.9592,46.035,10539.0
2016-06-24 12:30:00,54.57,54.58,54.35,54.35,20539.0,45.9508,45.9592,45.7655,45.7655,20539.0
2016-06-24 13:00:00,54.36,54.48,54.34,54.36,7300.0,45.7739,45.875,45.7571,45.7739,7300.0
2016-06-24 13:30:00,54.34,54.49,54.21,54.3,8933.0,45.7571,45.8834,45.6476,45.7234,8933.0
2016-06-24 14:00:00,54.33,54.39,54.17,54.2,14197.0,45.7487,45.7992,45.6139,45.6392,14197.0
2016-06-24 14:30:00,54.19,54.25,54.05,54.16,17328.0,45.6308,45.6813,45.5129,45.6055,17328.0
2016-06-24 15:00:00,54.17,54.24,54.04,54.16,21920.0,45.6139,45.6729,45.5045,45.6055,21920.0
2016-06-24 15:30:00,54.16,54.38,54.15,54.2,64751.0,45.6055,45.7908,45.5971,45.6392,64751.0
2016-06-27 09:30:00,53.74,53.84,53.01,53.32,18472.0,45.2519,45.3361,44.6372,44.8982,18472.0
2016-06-27 10:00:00,53.39,53.39,52.73,52.73,20922.0,44.9571,44.9571,44.4014,44.4014,20922.0
2016-06-27 10:30:00,52.72,53.03,52.4,52.43,18069.0,44.393,44.654,44.1235,44.1488,18069.0
2016-06-27 11:00:00,52.43,52.74,52.36,52.74,17719.0,44.1488,44.4098,44.0898,44.4098,17719.0
2016-06-27 11:30:00,52.71,52.79,52.59,52.74,11000.0,44.3845,44.4519,44.2835,44.4098,11000.0
2016-06-27 12:00:00,52.72,52.74,52.6,52.74,6846.0,44.393,44.4098,44.2919,44.4098,6846.0
2016-06-27 12:30:00,52.83,52.85,52.59,52.79,6600.0,44.4856,44.5024,44.2835,44.4519,6600.0
2016-06-27 13:00:00,52.78,52.78,52.61,52.61,9246.0,44.4435,44.4435,44.3003,44.3003,9246.0
2016-06-27 13:30:00,52.6,52.66,52.3,52.43,13961.0,44.2919,44.3424,44.0393,44.1488,13961.0
2016-06-27 14:00:00,52.39,52.41,52.3,52.31,10286.0,44.1151,44.1319,44.0393,44.0477,10286.0
2016-06-27 14:30:00,52.32,52.32,51.97,52.03,23255.0,44.0561,44.0561,43.7614,43.8119,23255.0
2016-06-27 15:00:00,52.04,52.35,52.02,52.34,30674.0,43.8204,44.0814,43.8035,44.073,30674.0
2016-06-27 15:30:00,52.33,52.44,52.32,52.37,72921.0,44.0646,44.1572,44.0561,44.0982,72921.0
2016-06-28 09:30:00,52.71,53.4,52.49,53.38,13782.0,44.3845,44.9656,44.1993,44.9487,13782.0
2016-06-28 10:00:00,53.34,53.45,53.19,53.35,5656.0,44.915,45.0077,44.7887,44.9235,5656.0
2016-06-28 10:30:00,53.42,53.42,53.14,53.21,8360.0,44.9824,44.9824,44.7466,44.8056,8360.0
2016-06-28 11:00:00,53.21,53.21,52.95,52.96,7061.0,44.8056,44.8056,44.5866,44.5951,7061.0
2016-06-28 11:30:00,52.9,53.26,52.87,53.21,6140.0,44.5445,44.8477,44.5193,44.8056,6140.0
2016-06-28 12:00:00,53.15,53.24,53.03,53.05,11541.0,44.755,44.8308,44.654,44.6708,11541.0
2016-06-28 12:30:00,53.1,53.22,52.97,52.97,6157.0,44.7129,44.814,44.6035,44.6035,6157.0
2016-06-28 13:00:00,53.0,53.03,52.76,52.83,8595.0,44.6287,44.654,44.4266,44.4856,8595.0
2016-06-28 13:30:00,52.83,52.98,52.83,52.91,3950.0,44.4856,44.6119,44.4856,44.553,3950.0
2016-06-28 14:00:00,52.89,52.98,52.78,52.88,4500.0,44.5361,44.6119,44.4435,44.5277,4500.0
2016-06-28 14:30:00,52.92,53.13,52.92,53.04,13213.0,44.5614,44.7382,44.5614,44.6624,13213.0
2016-06-28 15:00:00,53.04,53.17,52.88,52.89,18041.0,44.6624,44.7719,44.5277,44.5361,18041.0
2016-06-28 15:30:00,52.94,53.06,52.84,52.91,41875.0,44.5782,44.6793,44.494,44.553,41875.0
2016-06-29 09:30:00,53.48,53.52,53.21,53.52,6624.0,45.0329,45.0666,44.8056,45.0666,6624.0
2016-06-29 10:00:00,53.54,53.54,53.35,53.43,6500.0,45.0834,45.0834,44.9235,44.9908,6500.0
2016-06-29 10:30:00,53.51,53.61,53.44,53.44,11804.0,45.0582,45.1424,44.9992,44.9992,11804.0
2016-06-29 11:00:00,53.48,53.91,53.48,53.91,16619.0,45.0329,45.395,45.0329,45.395,16619.0
2016-06-29 11:30:00,53.92,54.01,53.88,53.98,4407.0,45.4034,45.4792,45.3697,45.4539,4407.0
2016-06-29 12:00:00,53.98,54.02,53.89,53.89,14440.0,45.4539,45.4876,45.3782,45.3782,14440.0
2016-06-29 12:30:00,53.93,53.93,53.7,53.82,18410.0,45.4118,45.4118,45.2182,45.3192,18410.0
2016-06-29 13:00:00,53.79,53.87,53.74,53.81,12756.0,45.294,45.3613,45.2519,45.3108,12756.0
2016-06-29 13:30:00,53.82,53.96,53.82,53.91,3724.0,45.3192,45.4371,45.3192,45.395,3724.0
2016-06-29 14:00:00,53.95,54.04,53.84,53.94,11537.0,45.4287,45.5045,45.3361,45.4203,11537.0
2016-06-29 14:30:00,53.96,54.26,53.94,54.18,16018.0,45.4371,45.6897,45.4203,45.6224,16018.0
2016-06-29 15:00:00,54.24,54.42,54.23,54.35,10500.0,45.6729,45.8244,45.6645,45.7655,10500.0
2016-06-29 15:30:00,54.35,54.4,54.25,54.34,41344.0,45.7655,45.8076,45.6813,45.7571,41344.0
2016-06-30 09:30:00,54.5,54.98,54.45,54.58,37375.0,45.8918,46.296,45.8497,45.9592,37375.0
2016-06-30 10:00:00,54.62,54.62,54.14,54.14,9218.0,45.9929,45.9929,45.5887,45.5887,9218.0
2016-06-30 10:30:00,54.18,54.61,54.17,54.61,10008.0,45.6224,45.9844,45.6139,45.9844,10008.0
2016-06-30 11:00:00,54.66,54.83,54.54,54.8,15449.0,46.0265,46.1697,45.9255,46.1444,15449.0
2016-06-30 11:30:00,54.8,54.83,54.7,54.79,10766.0,46.1444,46.1697,46.0602,46.136,10766.0
2016-06-30 12:00:00,54.8,54.88,54.72,54.87,9345.0,46.1444,46.2118,46.0771,46.2034,9345.0
2016-06-30 12:30:00,54.86,55.09,54.86,55.09,6300.0,46.195,46.3886,46.195,46.3886,6300.0
2016-06-30 13:00:00,55.09,55.09,54.73,54.79,7900.0,46.3886,46.3886,46.0855,46.136,7900.0
2016-06-30 13:30:00,54.8,54.9,54.76,54.9,7072.0,46.1444,46.2286,46.1107,46.2286,7072.0
2016-06-30 14:00:00,54.92,55.1,54.89,55.02,8100.0,46.2455,46.397,46.2202,46.3297,8100.0
2016-06-30 14:30:00,55.05,55.47,55.05,55.44,16193.0,46.3549,46.7086,46.3549,46.6833,16193.0
2016-06-30 15:00:00,55.49,55.53,55.22,55.53,23600.0,46.7254,46.7591,46.4981,46.7591,23600.0
2016-06-30 15:30:00,55.52,55.69,55.3,55.69,52243.0,46.7507,46.8939,46.5655,46.8939,52243.0
2016-07-01 09:30:00,55.56,56.22,55.45,55.8,10940.0,46.7844,47.3401,46.6918,46.9865,10940.0
2016-07-01 10:00:00,55.91,55.99,55.79,55.79,6006.0,47.0791,47.1465,46.9781,46.9781,6006.0
2016-07-01 10:30:00,55.82,55.9,55.64,55.66,11040.0,47.0033,47.0707,46.8518,46.8686,11040.0
2016-07-01 11:00:00,55.65,55.73,55.4,55.43,10453.0,46.8602,46.9275,46.6497,46.6749,10453.0
2016-07-01 11:30:00,55.46,55.5,55.31,55.48,10455.0,46.7002,46.7339,46.5739,46.717,10455.0
2016-07-01 12:00:00,55.51,55.51,55.23,55.26,5036.0,46.7423,46.7423,46.5065,46.5318,5036.0
2016-07-01 12:30:00,55.21,55.36,55.21,55.36,2612.0,46.4897,46.616,46.4897,46.616,2612.0
2016-07-01 13:00:00,55.34,55.38,55.2,55.22,4300.0,46.5991,46.6328,46.4812,46.4981,4300.0
2016-07-01 13:30:00,55.22,55.34,55.2,55.31,5691.0,46.4981,46.5991,46.4812,46.5739,5691.0
2016-07-01 14:00:00,55.32,55.32,55.24,55.27,5400.0,46.5823,46.5823,46.5149,46.5402,5400.0
2016-07-01 14:30:00,55.29,55.29,55.11,55.16,5202.0,46.557,46.557,46.4055,46.4476,5202.0
2016-07-01 15:00:00,55.17,55.29,55.08,55.16,7700.0,46.456,46.557,46.3802,46.4476,7700.0
2016-07-01 15:30:00,55.2,55.27,55.1,55.12,27376.0,46.4812,46.5402,46.397,46.4139,27376.0
2016-07-05 09:30:00,54.68,55.03,54.68,54.85,9860.0,46.0434,46.3381,46.0434,46.1865,9860.0
2016-07-05 10:00:00,54.87,54.87,54.75,54.81,4200.0,46.2034,46.2034,46.1023,46.1528,4200.0
2016-07-05 10:30:00,54.76,54.86,54.43,54.5,13823.0,46.1107,46.195,45.8329,45.8918,13823.0
2016-07-05 11:00:00,54.49,54.56,54.13,54.21,10486.0,45.8834,45.9423,45.5803,45.6476,10486.0
2016-07-05 11:30:00,54.2,54.27,54.07,54.11,6000.0,45.6392,45.6981,45.5297,45.5634,6000.0
2016-07-05 12:00:00,54.13,54.4,54.11,54.4,3668.0,45.5803,45.8076,45.5634,45.8076,3668.0
2016-07-05 12:30:00,54.44,54.54,54.16,54.23,4630.0,45.8413,45.9255,45.6055,45.6645,4630.0
2016-07-05 13:00:00,54.2,54.24,54.12,54.13,5350.0,45.6392,45.6729,45.5718,45.5803,5350.0
2016-07-05 13:30:00,54.12,54.15,53.99,54.11,16732.0,45.5718,45.5971,45.4624,45.5634,16732.0
2016-07-05 14:00:00,54.09,54.34,54.07,54.14,9084.0,45.5466,45.7571,45.5297,45.5887,9084.0
2016-07-05 14:30:00,54.14,54.18,54.07,54.16,5004.0,45.5887,45.6224,45.5297,45.6055,5004.0
2016-07-05 15:00:00,54.15,54.16,54.03,54.04,11426.0,45.5971,45.6055,45.496,45.5045,11426.0
2016-07-05 15:30:00,54.04,54.43,53.98,54.22,57320.0,45.5045,45.8329,45.4539,45.656,57320.0
2016-07-06 09:30:00,53.79,54.08,52.33,54.03,16620.0,45.294,45.5382,44.0646,45.496,16620.0
2016-07-06 10:00:00,54.12,54.26,53.7,53.87,11735.0,45.5718,45.6897,45.2182,45.3613,11735.0
2016-07-06 10:30:00,53.92,54.13,53.8,54.13,6500.0,45.4034,45.5803,45.3024,45.5803,6500.0
2016-07-06 11:00:00,54.25,54.35,54.19,54.2,6007.0,45.6813,45.7655,45.6308,45.6392,6007.0
2016-07-06 11:30:00,54.16,54.23,54.05,54.17,3900.0,45.6055,45.6645,45.5129,45.6139,3900.0
2016-07-06 12:00:00,54.24,54.55,54.24,54.39,8089.0,45.6729,45.9339,45.6729,45.7992,8089.0
2016-07-06 12:30:00,54.4,54.55,54.33,54.41,2900.0,45.8076,45.9339,45.7487,45.816,2900.0
2016-07-06 13:00:00,54.42,54.45,54.19,54.22,6802.0,45.8244,45.8497,45.6308,45.656,6802.0
2016-07-06 13:30:00,54.22,54.37,54.2,54.3,6862.0,45.656,45.7823,45.6392,45.7234,6862.0
2016-07-06 14:00:00,54.36,54.45,54.23,54.38,6470.0,45.7739,45.8497,45.6645,45.7908,6470.0
2016-07-06 14:30:00,54.39,54.47,54.32,54.36,9200.0,45.7992,45.8666,45.7402,45.7739,9200.0
2016-07-06 15:00:00,54.35,54.35,54.21,54.24,9300.0,45.7655,45.7655,45.6476,45.6729,9300.0
2016-07-06 15:30:00,54.23,54.32,54.08,54.29,31762.0,45.6645,45.7402,45.5382,45.715,31762.0
2016-07-07 09:30:00,54.16,54.91,54.12,54.91,11078.0,45.6055,46.2371,45.5718,46.2371,11078.0
2016-07-07 10:00:00,54.87,55.03,54.82,54.99,18521.0,46.2034,46.3381,46.1613,46.3044,18521.0
2016-07-07 10:30:00,54.98,55.44,54.98,55.09,17845.0,46.296,46.6833,46.296,46.3886,17845.0
2016-07-07 11:00:00,55.03,55.03,54.9,54.94,3400.0,46.3381,46.3381,46.2286,46.2623,3400.0
2016-07-07 11:30:00,54.89,54.95,54.77,54.87,3500.0,46.2202,46.2707,46.1192,46.2034,3500.0
2016-07-07 12:00:00,54.9,54.91,54.72,54.78,4530.0,46.2286,46.2371,46.0771,46.1276,4530.0
2016-07-07 12:30:00,54.83,54.83,54.59,54.64,1900.0,46.1697,46.1697,45.9676,46.0097,1900.0
2016-07-07 13:00:00,54.56,54.59,54.46,54.59,4500.0,45.9423,45.9676,45.8581,45.9676,4500.0
2016-07-07 13:30:00,54.59,54.59,54.5,54.53,1370.0,45.9676,45.9676,45.8918,45.9171,1370.0
2016-07-07 14:00:00,54.54,54.59,54.42,54.42,3100.0,45.9255,45.9676,45.8244,45.8244,3100.0
2016-07-07 14:30:00,54.42,54.42,54.31,54.33,2100.0,45.8244,45.8244,45.7318,45.7487,2100.0
2016-07-07 15:00:00,54.35,54.57,54.33,54.54,3300.0,45.7655,45.9508,45.7487,45.9255,3300.0
2016-07-07 15:30:00,54.55,54.62,54.47,54.56,15963.0,45.9339,45.9929,45.8666,45.9423,15963.0
2016-07-08 09:30:00,55.04,55.47,54.49,55.47,9081.0,46.3465,46.7086,45.8834,46.7086,9081.0
2016-07-08 10:00:00,55.42,55.63,55.41,55.61,9424.0,46.6665,46.8433,46.6581,46.8265,9424.0
2016-07-08 10:30:00,55.62,55.79,55.6,55.77,9090.0,46.8349,46.9781,46.8181,46.9612,9090.0
2016-07-08 11:00:00,55.76,55.92,55.72,55.87,5347.0,46.9528,47.0875,46.9191,47.0454,5347.0
2016-07-08 11:30:00,55.85,56.15,55.75,56.07,14513.0,47.0286,47.2812,46.9444,47.2138,14513.0
2016-07-08 12:00:00,56.05,56.19,56.05,56.19,3630.0,47.197,47.3149,47.197,47.3149,3630.0
2016-07-08 12:30:00,56.11,56.28,56.11,56.26,8796.0,47.2475,47.3907,47.2475,47.3738,8796.0
2016-07-08 13:00:00,56.2,56.28,56.2,56.25,3478.0,47.3233,47.3907,47.3233,47.3654,3478.0
2016-07-08 13:30:00,56.26,56.3,56.15,56.18,6979.0,47.3738,47.4075,47.2812,47.3065,6979.0
2016-07-08 14:00:00,56.21,56.21,56.08,56.16,4707.0,47.3317,47.3317,47.2223,47.2896,4707.0
2016-07-08 14:30:00,56.15,56.24,56.1,56.23,12541.0,47.2812,47.357,47.2391,47.3486,12541.0
2016-07-08 15:00:00,56.25,56.39,56.21,56.34,15194.0,47.3654,47.4833,47.3317,47.4412,15194.0
2016-07-08 15:30:00,56.35,56.36,56.21,56.25,42347.0,47.4496,47.458,47.3317,47.3654,42347.0
2016-07-11 09:30:00,56.3,56.58,56.28,56.45,5291.0,47.5753,47.8119,47.5584,47.702,5291.0
2016-07-11 10:00:00,56.48,56.49,56.34,56.37,7070.0,47.7274,47.7358,47.6091,47.6344,7070.0
2016-07-11 10:30:00,56.36,56.55,56.35,56.55,5523.0,47.626,47.7865,47.6175,47.7865,5523.0
2016-07-11 11:00:00,56.58,56.81,56.58,56.76,6900.0,47.8119,48.0062,47.8119,47.964,6900.0
2016-07-11 11:30:00,56.76,56.87,56.76,56.84,4083.0,47.964,48.0569,47.964,48.0316,4083.0
2016-07-11 12:00:00,56.86,56.86,56.52,56.52,12046.0,48.0485,48.0485,47.7612,47.7612,12046.0
2016-07-11 12:30:00,56.54,56.63,56.47,56.47,4485.0,47.7781,47.8541,47.7189,47.7189,4485.0
2016-07-11 13:00:00,56.47,56.49,56.34,56.41,4900.0,47.7189,47.7358,47.6091,47.6682,4900.0
2016-07-11 13:30:00,56.43,56.49,56.4,56.41,3000.0,47.6851,47.7358,47.6598,47.6682,3000.0
2016-07-11 14:00:00,56.34,56.39,56.22,56.39,7830.0,47.6091,47.6513,47.5077,47.6513,7830.0
2016-07-11 14:30:00,56.39,56.42,56.33,56.37,4656.0,47.6513,47.6767,47.6006,47.6344,4656.0
2016-07-11 15:00:00,56.37,56.51,56.3,56.48,8221.0,47.6344,47.7527,47.5753,47.7274,8221.0
2016-07-11 15:30:00,56.48,56.57,56.4,56.51,30507.0,47.7274,47.8034,47.6598,47.7527,30507.0
2016-07-12 09:30:00,56.96,57.14,56.59,56.8,5925.0,48.133,48.2851,47.8203,47.9978,5925.0
2016-07-12 10:00:00,56.8,56.88,56.71,56.87,2859.0,47.9978,48.0654,47.9217,48.0569,2859.0
2016-07-12 10:30:00,56.91,57.03,56.85,57.03,2600.0,48.0907,48.1921,48.04,48.1921,2600.0
2016-07-12 11:00:00,57.03,57.25,57.0,57.19,7784.0,48.1921,48.378,48.1668,48.3273,7784.0
2016-07-12 11:30:00,57.22,57.32,57.19,57.3,6239.0,48.3527,48.4372,48.3273,48.4203,6239.0
2016-07-12 12:00:00,57.3,57.3,57.13,57.27,5350.0,48.4203,48.4203,48.2766,48.3949,5350.0
2016-07-12 12:30:00,57.28,57.32,57.18,57.22,6500.0,48.4034,48.4372,48.3189,48.3527,6500.0
2016-07-12 13:00:00,57.21,57.28,57.16,57.24,3400.0,48.3442,48.4034,48.302,48.3696,3400.0
2016-07-12 13:30:00,57.27,57.32,57.23,57.25,5052.0,48.3949,48.4372,48.3611,48.378,5052.0
2016-07-12 14:00:00,57.3,57.4,57.19,57.21,10743.0,48.4203,48.5048,48.3273,48.3442,10743.0
2016-07-12 14:30:00,57.28,57.64,57.28,57.47,20680.0,48.4034,48.7076,48.4034,48.5639,20680.0
2016-07-12 15:00:00,57.42,57.42,57.2,57.22,13759.0,48.5217,48.5217,48.3358,48.3527,13759.0
2016-07-12 15:30:00,57.24,57.33,57.13,57.17,44619.0,48.3696,48.4456,48.2766,48.3104,44619.0
2016-07-13 09:30:00,57.46,57.66,57.19,57.25,8610.0,48.5555,48.7245,48.3273,48.378,8610.0
2016-07-13 10:00:00,57.53,57.65,57.48,57.48,8383.0,48.6146,48.7161,48.5724,48.5724,8383.0
2016-07-13 10:30:00,57.54,57.54,57.26,57.26,19670.0,48.6231,48.6231,48.3865,48.3865,19670.0
2016-07-13 11:00:00,57.26,57.3,56.91,56.95,10058.0,48.3865,48.4203,48.0907,48.1245,10058.0
2016-07-13 11:30:00,57.02,57.07,56.93,56.98,9942.0,48.1837,48.2259,48.1076,48.1499,9942.0
2016-07-13 12:00:00,57.03,57.1,56.96,56.98,4155.0,48.1921,48.2513,48.133,48.1499,4155.0
2016-07-13 12:30:00,56.97,57.04,56.92,56.96,4219.0,48.1414,48.2006,48.0992,48.133,4219.0
2016-07-13 13:00:00,56.96,57.08,56.92,56.96,7189.0,48.133,48.2344,48.0992,48.133,7189.0
2016-07-13 13:30:00,56.98,57.02,56.93,57.0,5814.0,48.1499,48.1837,48.1076,48.1668,5814.0
2016-07-13 14:00:00,56.98,56.98,56.86,56.89,11762.0,48.1499,48.1499,48.0485,48.0738,11762.0
2016-07-13 14:30:00,56.89,56.89,56.77,56.81,9423.0,48.0738,48.0738,47.9724,48.0062,9423.0
2016-07-13 15:00:00,56.81,56.9,56.78,56.79,16497.0,48.0062,48.0823,47.9809,47.9893,16497.0
2016-07-13 15:30:00,56.78,56.8,56.58,56.66,53030.0,47.9809,47.9978,47.8119,47.8795,53030.0
2016-07-14 09:30:00,57.08,57.08,56.74,56.78,9958.0,48.2344,48.2344,47.9471,47.9809,9958.0
2016-07-14 10:00:00,56.84,57.02,56.67,56.8,8566.0,48.0316,48.1837,47.8879,47.9978,8566.0
2016-07-14 10:30:00,56.88,57.09,56.86,56.91,5609.0,48.0654,48.2428,48.0485,48.0907,5609.0
2016-07-14 11:00:00,56.92,57.16,56.92,57.07,6953.0,48.0992,48.302,48.0992,48.2259,6953.0
2016-07-14 11:30:00,57.04,57.04,56.91,57.01,5368.0,48.2006,48.2006,48.0907,48.1752,5368.0
2016-07-14 12:00:00,56.97,57.12,56.72,56.72,13679.0,48.1414,48.2682,47.9302,47.9302,13679.0
2016-07-14 12:30:00,56.7,57.15,56.61,57.11,30628.0,47.9133,48.2935,47.8372,48.2597,30628.0
2016-07-14 13:00:00,57.1,57.1,56.83,56.85,8761.0,48.2513,48.2513,48.0231,48.04,8761.0
2016-07-14 13:30:00,56.85,56.95,56.83,56.87,2600.0,48.04,48.1245,48.0231,48.0569,2600.0
2016-07-14 14:00:00,56.89,56.95,56.89,56.93,7272.0,48.0738,48.1245,48.0738,48.1076,7272.0
2016-07-14 14:30:00,56.92,56.95,56.89,56.9,4000.0,48.0992,48.1245,48.0738,48.0823,4000.0
2016-07-14 15:00:00,56.9,56.94,56.86,56.91,6975.0,48.0823,48.1161,48.0485,48.0907,6975.0
2016-07-14 15:30:00,56.91,56.91,56.55,56.57,35311.0,48.0907,48.0907,47.7865,47.8034,35311.0
2016-07-15 09:30:00,56.96,56.99,53.4,56.63,12337.0,48.133,48.1583,45.1247,47.8541,12337.0
2016-07-15 10:00:00,56.71,56.84,56.71,56.76,2793.0,47.9217,48.0316,47.9217,47.964,2793.0
2016-07-15 10:30:00,56.74,56.97,56.74,56.88,3489.0,47.9471,48.1414,47.9471,48.0654,3489.0
2016-07-15 11:00:00,56.94,56.94,56.84,56.86,2197.0,48.1161,48.1161,48.0316,48.0485,2197.0
2016-07-15 11:30:00,56.86,56.88,56.79,56.82,2200.0,48.0485,48.0654,47.9893,48.0147,2200.0
2016-07-15 12:00:00,56.82,56.92,56.79,56.92,1400.0,48.0147,48.0992,47.9893,48.0992,1400.0
2016-07-15 12:30:00,56.92,56.92,56.8,56.85,2545.0,48.0992,48.0992,47.9978,48.04,2545.0
2016-07-15 13:00:00,56.85,56.88,56.83,56.88,1607.0,48.04,48.0654,48.0231,48.0654,1607.0
2016-07-15 13:30:00,56.84,57.1,56.84,57.1,9194.0,48.0316,48.2513,48.0316,48.2513,9194.0
2016-07-15 14:00:00,57.1,57.13,57.03,57.12,4785.0,48.2513,48.2766,48.1921,48.2682,4785.0
2016-07-15 14:30:00,57.16,57.17,57.08,57.12,2821.0,48.302,48.3104,48.2344,48.2682,2821.0
2016-07-15 15:00:00,57.11,57.22,57.08,57.22,5600.0,48.2597,48.3527,48.2344,48.3527,5600.0
2016-07-15 15:30:00,57.24,57.26,57.03,57.05,18620.0,48.3696,48.3865,48.1921,48.209,18620.0
2016-07-18 09:30:00,57.06,57.06,55.25,56.76,21955.0,48.2175,48.2175,46.688,47.964,21955.0
2016-07-18 10:00:00,56.8,57.41,56.8,57.41,9200.0,47.9978,48.5132,47.9978,48.5132,9200.0
2016-07-18 10:30:00,57.42,57.59,57.35,57.35,16575.0,48.5217,48.6654,48.4625,48.4625,16575.0
2016-07-18 11:00:00,57.32,57.36,57.1,57.12,10800.0,48.4372,48.471,48.2513,48.2682,10800.0
2016-07-18 11:30:00,57.11,57.11,56.92,56.92,2590.0,48.2597,48.2597,48.0992,48.0992,2590.0
2016-07-18 12:00:00,56.95,57.0,56.91,57.0,2700.0,48.1245,48.1668,48.0907,48.1668,2700.0
2016-07-18 12:30:00,57.0,57.11,56.95,57.1,22700.0,48.1668,48.2597,48.1245,48.2513,22700.0
2016-07-18 13:00:00,57.1,57.15,57.07,57.09,2773.0,48.2513,48.2935,48.2259,48.2428,2773.0
2016-07-18 13:30:00,57.12,57.28,57.12,57.28,2800.0,48.2682,48.4034,48.2682,48.4034,2800.0
2016-07-18 14:00:00,57.28,57.36,57.2,57.2,3500.0,48.4034,48.471,48.3358,48.3358,3500.0
2016-07-18 14:30:00,57.25,57.27,57.17,57.17,3857.0,48.378,48.3949,48.3104,48.3104,3857.0
2016-07-18 15:00:00,57.17,57.29,57.14,57.27,13764.0,48.3104,48.4118,48.2851,48.3949,13764.0
2016-07-18 15:30:00,57.3,57.32,57.19,57.19,25941.0,48.4203,48.4372,48.3273,48.3273,25941.0
2016-07-19 09:30:00,56.97,57.21,56.9,56.95,6133.0,48.1414,48.3442,48.0823,48.1245,6133.0
2016-07-19 10:00:00,56.97,57.07,56.88,56.93,3300.0,48.1414,48.2259,48.0654,48.1076,3300.0
2016-07-19 10:30:00,56.89,56.89,56.78,56.82,4202.0,48.0738,48.0738,47.9809,48.0147,4202.0
2016-07-19 11:00:00,56.91,57.33,56.88,57.28,3107.0,48.0907,48.4456,48.0654,48.4034,3107.0
2016-07-19 11:30:00,57.25,57.29,57.04,57.05,7352.0,48.378,48.4118,48.2006,48.209,7352.0
2016-07-19 12:00:00,56.99,57.06,56.99,57.0,1600.0,48.1583,48.2175,48.1583,48.1668,1600.0
2016-07-19 12:30:00,56.98,57.04,56.91,57.04,2300.0,48.1499,48.2006,48.0907,48.2006,2300.0
2016-07-19 13:00:00,57.03,57.03,56.9,56.92,1900.0,48.1921,48.1921,48.0823,48.0992,1900.0
2016-07-19 13:30:00,56.87,56.95,56.83,56.9,2324.0,48.0569,48.1245,48.0231,48.0823,2324.0
2016-07-19 14:00:00,56.91,57.01,56.91,56.95,4496.0,48.0907,48.1752,48.0907,48.1245,4496.0
2016-07-19 14:30:00,57.0,57.0,56.85,56.91,2300.0,48.1668,48.1668,48.04,48.0907,2300.0
2016-07-19 15:00:00,56.86,56.92,56.76,56.91,5816.0,48.0485,48.0992,47.964,48.0907,5816.0
2016-07-19 15:30:00,56.91,56.97,56.83,56.9,12264.0,48.0907,48.1414,48.0231,48.0823,12264.0
2016-07-20 09:30:00,57.03,57.26,56.94,57.26,3160.0,48.1921,48.3865,48.1161,48.3865,3160.0
2016-07-20 10:00:00,57.2,57.3,57.07,57.25,3400.0,48.3358,48.4203,48.2259,48.378,3400.0
2016-07-20 10:30:00,57.28,57.59,57.24,57.57,7188.0,48.4034,48.6654,48.3696,48.6485,7188.0
2016-07-20 11:00:00,57.53,57.65,57.52,57.65,3907.0,48.6146,48.7161,48.6062,48.7161,3907.0
2016-07-20 11:30:00,57.65,57.66,57.59,57.63,2300.0,48.7161,48.7245,48.6654,48.6992,2300.0
2016-07-20 12:00:00,57.59,57.6,57.45,57.55,2200.0,48.6654,48.6738,48.547,48.6316,2200.0
2016-07-20 12:30:00,57.55,57.6,57.55,57.56,1974.0,48.6316,48.6738,48.6316,48.64,1974.0
2016-07-20 13:00:00,57.56,57.67,57.56,57.66,3618.0,48.64,48.733,48.64,48.7245,3618.0
2016-07-20 13:30:00,57.67,57.67,57.53,57.62,4328.0,48.733,48.733,48.6146,48.6907,4328.0
2016-07-20 14:00:00,57.65,57.83,57.64,57.79,7890.0,48.7161,48.8682,48.7076,48.8344,7890.0
2016-07-20 14:30:00,57.79,57.79,57.64,57.74,9318.0,48.8344,48.8344,48.7076,48.7921,9318.0
2016-07-20 15:00:00,57.75,57.75,57.51,57.52,9567.0,48.8006,48.8006,48.5977,48.6062,9567.0
2016-07-20 15:30:00,57.5,57.74,57.49,57.66,21810.0,48.5893,48.7921,48.5808,48.7245,21810.0
2016-07-21 09:30:00,57.4,57.9,56.83,57.33,4611.0,48.5048,48.9273,48.0231,48.4456,4611.0
2016-07-21 10:00:00,57.33,57.49,57.25,57.32,7875.0,48.4456,48.5808,48.378,48.4372,7875.0
2016-07-21 10:30:00,57.37,57.52,57.34,57.46,3544.0,48.4794,48.6062,48.4541,48.5555,3544.0
2016-07-21 11:00:00,57.46,57.57,57.29,57.46,4300.0,48.5555,48.6485,48.4118,48.5555,4300.0
2016-07-21 11:30:00,57.45,57.45,57.15,57.24,4320.0,48.547,48.547,48.2935,48.3696,4320.0
2016-07-21 12:00:00,57.27,57.38,57.18,57.36,8814.0,48.3949,48.4879,48.3189,48.471,8814.0
2016-07-21 12:30:00,57.3,57.36,57.19,57.25,4800.0,48.4203,48.471,48.3273,48.378,4800.0
2016-07-21 13:00:00,57.26,57.28,57.14,57.28,3298.0,48.3865,48.4034,48.2851,48.4034,3298.0
2016-07-21 13:30:00,57.27,57.27,56.98,57.03,3600.0,48.3949,48.3949,48.1499,48.1921,3600.0
2016-07-21 14:00:00,57.04,57.13,57.01,57.08,6901.0,48.2006,48.2766,48.1752,48.2344,6901.0
2016-07-21 14:30:00,57.08,57.1,56.98,56.99,6899.0,48.2344,48.2513,48.1499,48.1583,6899.0
2016-07-21 15:00:00,57.01,57.05,56.84,56.89,13322.0,48.1752,48.209,48.0316,48.0738,13322.0
2016-07-21 15:30:00,56.91,57.01,56.77,56.83,37082.0,48.0907,48.1752,47.9724,48.0231,37082.0
2016-07-22 09:30:00,56.93,57.0,56.15,56.84,8094.0,48.1076,48.1668,47.4485,48.0316,8094.0
2016-07-22 10:00:00,56.81,57.04,56.72,56.95,13263.0,48.0062,48.2006,47.9302,48.1245,13263.0
2016-07-22 10:30:00,56.97,57.23,56.91,57.23,8100.0,48.1414,48.3611,48.0907,48.3611,8100.0
2016-07-22 11:00:00,57.23,57.25,57.07,57.11,9064.0,48.3611,48.378,48.2259,48.2597,9064.0
2016-07-22 11:30:00,57.14,57.28,57.11,57.2,24424.0,48.2851,48.4034,48.2597,48.3358,24424.0
2016-07-22 12:00:00,57.21,57.39,57.21,57.36,4817.0,48.3442,48.4963,48.3442,48.471,4817.0
2016-07-22 12:30:00,57.32,57.37,57.28,57.28,5300.0,48.4372,48.4794,48.4034,48.4034,5300.0
2016-07-22 13:00:00,57.29,57.37,57.22,57.37,11400.0,48.4118,48.4794,48.3527,48.4794,11400.0
2016-07-22 13:30:00,57.31,57.38,57.31,57.33,4100.0,48.4287,48.4879,48.4287,48.4456,4100.0
2016-07-22 14:00:00,57.33,57.35,57.29,57.3,4000.0,48.4456,48.4625,48.4118,48.4203,4000.0
2016-07-22 14:30:00,57.31,57.42,57.3,57.41,7300.0,48.4287,48.5217,48.4203,48.5132,7300.0
2016-07-22 15:00:00,57.4,57.42,57.24,57.31,10626.0,48.5048,48.5217,48.3696,48.4287,10626.0
2016-07-22 15:30:00,57.3,57.35,57.19,57.35,25148.0,48.4203,48.4625,48.3273,48.4625,25148.0
2016-07-25 09:30:00,57.2,57.62,57.2,57.43,2435.0,48.3358,48.6907,48.3358,48.5301,2435.0
2016-07-25 10:00:00,57.34,57.56,57.23,57.47,6200.0,48.4541,48.64,48.3611,48.5639,6200.0
2016-07-25 10:30:00,57.38,57.64,57.38,57.51,9609.0,48.4879,48.7076,48.4879,48.5977,9609.0
2016-07-25 11:00:00,57.58,57.85,57.48,57.85,18104.0,48.6569,48.8851,48.5724,48.8851,18104.0
2016-07-25 11:30:00,57.79,57.79,57.68,57.72,4561.0,48.8344,48.8344,48.7414,48.7752,4561.0
2016-07-25 12:00:00,57.73,57.89,57.73,57.89,5005.0,48.7837,48.9189,48.7837,48.9189,5005.0
2016-07-25 12:30:00,57.84,57.91,57.82,57.91,2450.0,48.8766,48.9358,48.8597,48.9358,2450.0
2016-07-25 13:00:00,57.91,58.11,57.91,58.08,6008.0,48.9358,49.1048,48.9358,49.0794,6008.0
2016-07-25 13:30:00,58.2,58.2,57.83,57.88,3300.0,49.1808,49.1808,48.8682,48.9104,3300.0
2016-07-25 14:00:00,57.86,57.91,57.82,57.9,3100.0,48.8935,48.9358,48.8597,48.9273,3100.0
2016-07-25 14:30:00,57.85,57.9,57.8,57.89,4200.0,48.8851,48.9273,48.8428,48.9189,4200.0
2016-07-25 15:00:00,57.85,58.0,57.84,57.9,13211.0,48.8851,49.0118,48.8766,48.9273,13211.0
2016-07-25 15:30:00,57.94,58.04,57.89,58.04,17229.0,48.9611,49.0456,48.9189,49.0456,17229.0
2016-07-26 09:30:00,57.89,58.6,57.89,58.46,20428.0,48.9189,49.5188,48.9189,49.4005,20428.0
2016-07-26 10:00:00,58.45,58.86,58.44,58.7,24850.0,49.3921,49.7385,49.3836,49.6033,24850.0
2016-07-26 10:30:00,58.69,59.08,58.61,58.61,26054.0,49.5949,49.9244,49.5273,49.5273,26054.0
2016-07-26 11:00:00,58.5,58.86,58.49,58.75,10516.0,49.4343,49.7385,49.4259,49.6456,10516.0
2016-07-26 11:30:00,58.76,58.98,58.68,58.92,4800.0,49.654,49.8399,49.5864,49.7892,4800.0
2016-07-26 12:00:00,58.93,59.08,58.78,59.0,5450.0,49.7977,49.9244,49.6709,49.8568,5450.0
2016-07-26 12:30:00,58.98,58.98,58.82,58.83,5593.0,49.8399,49.8399,49.7047,49.7132,5593.0
2016-07-26 13:00:00,58.83,58.86,58.67,58.68,2100.0,49.7132,49.7385,49.578,49.5864,2100.0
2016-07-26 13:30:00,58.68,58.79,58.66,58.78,3975.0,49.5864,49.6794,49.5695,49.6709,3975.0
2016-07-26 14:00:00,58.79,58.85,58.67,58.82,7313.0,49.6794,49.7301,49.578,49.7047,7313.0
2016-07-26 14:30:00,58.82,58.89,58.81,58.88,4482.0,49.7047,49.7639,49.6963,49.7554,4482.0
2016-07-26 15:00:00,58.89,58.9,58.68,58.78,18720.0,49.7639,49.7723,49.5864,49.6709,18720.0
2016-07-26 15:30:00,58.73,58.95,58.6,58.85,29359.0,49.6287,49.8146,49.5188,49.7301,29359.0
2016-07-27 09:30:00,58.98,59.0,58.63,58.82,8161.0,49.8399,49.8568,49.5442,49.7047,8161.0
2016-07-27 10:00:00,58.83,58.98,58.77,58.79,4972.0,49.7132,49.8399,49.6625,49.6794,4972.0
2016-07-27 10:30:00,58.78,58.82,58.59,58.64,7754.0,49.6709,49.7047,49.5104,49.5526,7754.0
2016-07-27 11:00:00,58.64,58.78,58.61,58.78,4425.0,49.5526,49.6709,49.5273,49.6709,4425.0
2016-07-27 11:30:00,58.74,58.8,58.68,58.68,3111.0,49.6371,49.6878,49.5864,49.5864,3111.0
2016-07-27 12:00:00,58.7,58.73,58.63,58.73,6700.0,49.6033,49.6287,49.5442,49.6287,6700.0
2016-07-27 12:30:00,58.71,58.81,58.71,58.71,2978.0,49.6118,49.6963,49.6118,49.6118,2978.0
2016-07-27 13:00:00,58.71,58.74,58.67,58.72,2600.0,49.6118,49.6371,49.578,49.6202,2600.0
2016-07-27 13:30:00,58.71,58.92,58.71,58.92,5400.0,49.6118,49.7892,49.6118,49.7892,5400.0
2016-07-27 14:00:00,58.85,58.89,58.71,58.79,5649.0,49.7301,49.7639,49.6118,49.6794,5649.0
2016-07-27 14:30:00,58.81,58.97,58.81,58.97,7361.0,49.6963,49.8315,49.6963,49.8315,7361.0
2016-07-27 15:00:00,58.98,59.13,58.98,59.08,13801.0,49.8399,49.9667,49.8399,49.9244,13801.0
2016-07-27 15:30:00,59.07,59.14,59.01,59.07,18816.0,49.916,49.9751,49.8653,49.916,18816.0
2016-07-28 09:30:00,58.91,59.44,58.62,59.12,10168.0,49.7808,50.2287,49.5357,49.9582,10168.0
2016-07-28 10:00:00,59.07,59.08,58.79,58.81,12503.0,49.916,49.9244,49.6794,49.6963,12503.0
2016-07-28 10:30:00,58.88,59.1,58.85,58.92,10070.0,49.7554,49.9413,49.7301,49.7892,10070.0
2016-07-28 11:00:00,58.89,58.93,58.75,58.82,6221.0,49.7639,49.7977,49.6456,49.7047,6221.0
2016-07-28 11:30:00,58.84,58.98,58.74,58.86,7373.0,49.7216,49.8399,49.6371,49.7385,7373.0
2016-07-28 12:00:00,58.89,58.98,58.87,58.98,6309.0,49.7639,49.8399,49.747,49.8399,6309.0
2016-07-28 12:30:00,59.06,59.22,59.05,59.16,5106.0,49.9075,50.0428,49.8991,49.9921,5106.0
2016-07-28 13:00:00,59.12,59.5,59.12,59.49,12042.0,49.9582,50.2794,49.9582,50.2709,12042.0
2016-07-28 13:30:00,59.49,59.62,59.42,59.62,7574.0,50.2709,50.3808,50.2118,50.3808,7574.0
2016-07-28 14:00:00,59.57,59.64,59.53,59.61,4550.0,50.3385,50.3977,50.3047,50.3723,4550.0
2016-07-28 14:30:00,59.57,59.66,59.54,59.54,5025.0,50.3385,50.4146,50.3132,50.3132,5025.0
2016-07-28 15:00:00,59.52,59.57,59.45,59.54,7325.0,50.2963,50.3385,50.2371,50.3132,7325.0
2016-07-28 15:30:00,59.55,59.58,59.37,59.37,26103.0,50.3216,50.347,50.1695,50.1695,26103.0
2016-07-29 09:30:00,59.5,59.5,58.83,58.85,6681.0,50.2794,50.2794,49.7132,49.7301,6681.0
2016-07-29 10:00:00,58.83,59.03,58.76,58.89,7700.0,49.7132,49.8822,49.654,49.7639,7700.0
2016-07-29 10:30:00,58.81,59.09,58.81,59.03,8142.0,49.6963,49.9329,49.6963,49.8822,8142.0
2016-07-29 11:00:00,58.98,59.24,58.96,59.04,12998.0,49.8399,50.0597,49.823,49.8906,12998.0
2016-07-29 11:30:00,59.04,59.16,58.95,58.97,7877.0,49.8906,49.9921,49.8146,49.8315,7877.0
2016-07-29 12:00:00,59.0,59.21,59.0,59.03,4625.0,49.8568,50.0343,49.8568,49.8822,4625.0
2016-07-29 12:30:00,59.05,59.05,58.8,58.8,13620.0,49.8991,49.8991,49.6878,49.6878,13620.0
2016-07-29 13:00:00,58.74,58.95,58.71,58.89,5400.0,49.6371,49.8146,49.6118,49.7639,5400.0
2016-07-29 13:30:00,58.95,59.01,58.95,58.96,7053.0,49.8146,49.8653,49.8146,49.823,7053.0
2016-07-29 14:00:00,58.94,59.07,58.86,59.06,5909.0,49.8061,49.916,49.7385,49.9075,5909.0
2016-07-29 14:30:00,59.06,59.07,58.99,59.05,9722.0,49.9075,49.916,49.8484,49.8991,9722.0
2016-07-29 15:00:00,59.06,59.12,58.99,59.1,17154.0,49.9075,49.9582,49.8484,49.9413,17154.0
2016-07-29 15:30:00,59.09,59.27,58.98,59.05,57884.0,49.9329,50.085,49.8399,49.8991,57884.0
2016-08-01 09:30:00,59.12,59.37,58.85,58.9,3607.0,49.9582,50.1695,49.7301,49.7723,3607.0
2016-08-01 10:00:00,58.9,59.07,58.85,58.98,7200.0,49.7723,49.916,49.7301,49.8399,7200.0
2016-08-01 10:30:00,58.99,59.04,58.87,59.04,3794.0,49.8484,49.8906,49.747,49.8906,3794.0
2016-08-01 11:00:00,58.99,59.13,58.92,59.06,4582.0,49.8484,49.9667,49.7892,49.9075,4582.0
2016-08-01 11:30:00,59.04,59.15,58.9,58.9,16981.0,49.8906,49.9836,49.7723,49.7723,16981.0
2016-08-01 12:00:00,58.9,58.9,58.63,58.64,6271.0,49.7723,49.7723,49.5442,49.5526,6271.0
2016-08-01 12:30:00,58.64,58.76,58.63,58.73,2200.0,49.5526,49.654,49.5442,49.6287,2200.0
2016-08-01 13:00:00,58.72,58.83,58.7,58.82,6100.0,49.6202,49.7132,49.6033,49.7047,6100.0
2016-08-01 13:30:00,58.79,58.88,58.76,58.8,5071.0,49.6794,49.7554,49.654,49.6878,5071.0
2016-08-01 14:00:00,58.86,58.9,58.74,58.8,7134.0,49.7385,49.7723,49.6371,49.6878,7134.0
2016-08-01 14:30:00,58.8,59.09,58.8,59.02,8258.0,49.6878,49.9329,49.6878,49.8737,8258.0
2016-08-01 15:00:00,59.1,59.29,59.05,59.14,33381.0,49.9413,50.1019,49.8991,49.9751,33381.0
2016-08-01 15:30:00,59.14,59.33,58.92,59.22,68746.0,49.9751,50.1357,49.7892,50.0428,68746.0
2016-08-02 09:30:00,60.0,60.4,58.19,59.7,81173.0,50.7019,51.0399,49.1724,50.4484,81173.0
2016-08-02 10:00:00,59.69,59.72,58.21,58.66,44384.0,50.4399,50.4653,49.1893,49.5695,44384.0
2016-08-02 10:30:00,58.54,59.04,58.32,58.45,13500.0,49.4681,49.8906,49.2822,49.3921,13500.0
2016-08-02 11:00:00,58.45,59.52,58.44,59.33,19137.0,49.3921,50.2963,49.3836,50.1357,19137.0
2016-08-02 11:30:00,59.36,59.52,59.08,59.48,16489.0,50.1611,50.2963,49.9244,50.2625,16489.0
2016-08-02 12:00:00,59.42,59.55,59.31,59.31,6911.0,50.2118,50.3216,50.1188,50.1188,6911.0
2016-08-02 12:30:00,59.31,60.3,59.19,59.7,37629.0,50.1188,50.9554,50.0174,50.4484,37629.0
2016-08-02 13:00:00,59.7,59.78,59.55,59.65,20968.0,50.4484,50.516,50.3216,50.4061,20968.0
2016-08-02 13:30:00,59.68,59.75,59.53,59.67,7200.0,50.4315,50.4906,50.3047,50.423,7200.0
2016-08-02 14:00:00,59.64,59.9,59.62,59.83,27549.0,50.3977,50.6174,50.3808,50.5582,27549.0
2016-08-02 14:30:00,59.86,59.89,59.66,59.67,13598.0,50.5836,50.6089,50.4146,50.423,13598.0
2016-08-02 15:00:00,59.7,59.78,59.65,59.75,13670.0,50.4484,50.516,50.4061,50.4906,13670.0
2016-08-02 15:30:00,59.73,59.86,59.53,59.58,52483.0,50.4737,50.5836,50.3047,50.347,52483.0
2016-08-03 09:30:00,59.87,60.84,58.98,60.77,27724.0,50.592,51.4117,49.8399,51.3526,27724.0
2016-08-03 10:00:00,60.73,60.99,60.31,60.95,33420.0,51.3187,51.5385,50.9638,51.5047,33420.0
2016-08-03 10:30:00,60.87,61.0,60.76,60.89,29665.0,51.4371,51.5469,51.3441,51.454,29665.0
2016-08-03 11:00:00,60.86,61.15,60.85,61.15,30307.0,51.4286,51.6737,51.4202,51.6737,30307.0
2016-08-03 11:30:00,61.14,61.68,61.1,61.67,31731.0,51.6652,52.1215,51.6314,52.1131,31731.0
2016-08-03 12:00:00,61.67,61.67,61.28,61.35,26254.0,52.1131,52.1131,51.7835,51.8427,26254.0
2016-08-03 12:30:00,61.35,61.48,61.23,61.48,18445.0,51.8427,51.9525,51.7413,51.9525,18445.0
2016-08-03 13:00:00,61.49,61.67,61.44,61.61,21217.0,51.961,52.1131,51.9187,52.0624,21217.0
2016-08-03 13:30:00,61.56,61.83,61.54,61.83,14494.0,52.0201,52.2483,52.0032,52.2483,14494.0
2016-08-03 14:00:00,61.82,61.98,61.7,61.89,75352.0,52.2398,52.375,52.1384,52.299,75352.0
2016-08-03 14:30:00,61.91,62.08,61.87,62.01,89501.0,52.3159,52.4595,52.2821,52.4004,89501.0
2016-08-03 15:00:00,62.0,62.09,61.75,61.79,71069.0,52.3919,52.468,52.1807,52.2145,71069.0
2016-08-03 15:30:00,61.79,62.02,61.61,61.88,114111.0,52.2145,52.4088,52.0624,52.2905,114111.0
2016-08-04 09:30:00,62.06,64.41,62.06,63.08,127561.0,52.4426,54.4285,52.4426,53.3046,127561.0
2016-08-04 10:00:00,63.03,63.49,63.03,63.41,58028.0,53.2623,53.651,53.2623,53.5834,58028.0
2016-08-04 10:30:00,63.41,63.94,63.39,63.94,99452.0,53.5834,54.0313,53.5665,54.0313,99452.0
2016-08-04 11:00:00,63.92,63.94,63.38,63.38,43427.0,54.0144,54.0313,53.5581,53.5581,43427.0
2016-08-04 11:30:00,63.41,63.42,62.81,62.81,34097.0,53.5834,53.5919,53.0764,53.0764,34097.0
2016-08-04 12:00:00,62.77,62.88,62.74,62.75,30880.0,53.0426,53.1356,53.0173,53.0257,30880.0
2016-08-04 12:30:00,62.75,62.75,62.62,62.71,31630.0,53.0257,53.0257,52.9159,52.9919,31630.0
2016-08-04 13:00:00,62.71,63.26,62.71,63.1,37700.0,52.9919,53.4567,52.9919,53.3215,37700.0
2016-08-04 13:30:00,63.1,63.1,63.01,63.07,19299.0,53.3215,53.3215,53.2454,53.2961,19299.0
2016-08-04 14:00:00,63.05,63.34,62.98,63.34,41190.0,53.2792,53.5243,53.2201,53.5243,41190.0
2016-08-04 14:30:00,63.33,63.33,63.15,63.19,22210.0,53.5158,53.5158,53.3637,53.3975,22210.0
2016-08-04 15:00:00,63.18,63.64,63.15,63.64,34872.0,53.3891,53.7778,53.3637,53.7778,34872.0
2016-08-04 15:30:00,63.64,63.73,63.53,63.69,108936.0,53.7778,53.8538,53.6848,53.82,108936.0
2016-08-05 09:30:00,64.0,64.96,63.86,64.71,56746.0,54.082,54.8932,53.9637,54.682,56746.0
2016-08-05 10:00:00,64.7,64.84,64.58,64.66,43770.0,54.6735,54.7918,54.5721,54.6397,43770.0
2016-08-05 10:30:00,64.65,64.99,64.65,64.93,30859.0,54.6313,54.9186,54.6313,54.8679,30859.0
2016-08-05 11:00:00,64.92,65.0,64.63,64.87,40115.0,54.8594,54.927,54.6144,54.8172,40115.0
2016-08-05 11:30:00,64.92,65.0,64.9,64.98,21780.0,54.8594,54.927,54.8425,54.9101,21780.0
2016-08-05 12:00:00,64.99,65.05,64.85,65.0,18448.0,54.9186,54.9693,54.8003,54.927,18448.0
2016-08-05 12:30:00,65.0,65.15,65.0,65.12,20764.0,54.927,55.0538,54.927,55.0284,20764.0
2016-08-05 13:00:00,65.12,65.3,65.08,65.11,23821.0,55.0284,55.1805,54.9946,55.02,23821.0
2016-08-05 13:30:00,65.1,65.5,65.1,65.48,33032.0,55.0115,55.3495,55.0115,55.3326,33032.0
2016-08-05 14:00:00,65.49,65.57,65.43,65.47,21317.0,55.3411,55.4087,55.2904,55.3242,21317.0
2016-08-05 14:30:00,65.48,65.56,65.46,65.55,16550.0,55.3326,55.4003,55.3157,55.3918,16550.0
2016-08-05 15:00:00,65.53,65.74,65.49,65.72,28280.0,55.3749,55.5524,55.3411,55.5355,28280.0
2016-08-05 15:30:00,65.74,65.88,65.59,65.63,95591.0,55.5524,55.6707,55.4256,55.4594,95591.0
2016-08-08 09:30:00,65.6,65.93,65.39,65.83,22057.0,55.4341,55.7129,55.2566,55.6284,22057.0
2016-08-08 10:00:00,65.78,66.0,65.71,65.9,17703.0,55.5862,55.7721,55.527,55.6876,17703.0
2016-08-08 10:30:00,65.91,66.1,65.89,66.01,25130.0,55.696,55.8566,55.6791,55.7805,25130.0
2016-08-08 11:00:00,66.0,66.0,65.71,65.93,24178.0,55.7721,55.7721,55.527,55.7129,24178.0
2016-08-08 11:30:00,65.94,65.94,65.76,65.78,4700.0,55.7214,55.7214,55.5693,55.5862,4700.0
2016-08-08 12:00:00,65.78,65.82,65.69,65.72,8808.0,55.5862,55.62,55.5101,55.5355,8808.0
2016-08-08 12:30:00,65.69,65.85,65.67,65.85,8377.0,55.5101,55.6453,55.4932,55.6453,8377.0
2016-08-08 13:00:00,65.84,65.97,65.81,65.94,7690.0,55.6369,55.7467,55.6115,55.7214,7690.0
2016-08-08 13:30:00,65.96,66.0,65.65,65.71,25173.0,55.7383,55.7721,55.4763,55.527,25173.0
2016-08-08 14:00:00,65.68,65.76,65.57,65.6,11170.0,55.5017,55.5693,55.4087,55.4341,11170.0
2016-08-08 14:30:00,65.62,65.92,65.62,65.92,7208.0,55.451,55.7045,55.451,55.7045,7208.0
2016-08-08 15:00:00,65.9,66.17,65.89,66.16,44698.0,55.6876,55.9157,55.6791,55.9073,44698.0
2016-08-08 15:30:00,66.14,66.35,66.1,66.34,85961.0,55.8904,56.0678,55.8566,56.0594,85961.0
2016-08-09 09:30:00,66.33,66.99,66.33,66.9,16071.0,56.0509,56.6086,56.0509,56.5326,16071.0
2016-08-09 10:00:00,66.87,67.6,66.79,67.43,22346.0,56.5072,57.1241,56.4396,56.9805,22346.0
2016-08-09 10:30:00,67.4,67.51,67.38,67.43,19183.0,56.9551,57.0481,56.9382,56.9805,19183.0
2016-08-09 11:00:00,67.43,67.54,67.19,67.28,19877.0,56.9805,57.0734,56.7777,56.8537,19877.0
2016-08-09 11:30:00,67.29,67.52,67.29,67.4,11724.0,56.8622,57.0565,56.8622,56.9551,11724.0
2016-08-09 12:00:00,67.47,67.55,67.44,67.47,20605.0,57.0143,57.0819,56.9889,57.0143,20605.0
2016-08-09 12:30:00,67.48,67.58,67.4,67.4,12194.0,57.0227,57.1072,56.9551,56.9551,12194.0
2016-08-09 13:00:00,67.43,67.53,67.37,67.45,12050.0,56.9805,57.065,56.9298,56.9974,12050.0
2016-08-09 13:30:00,67.45,67.55,67.45,67.55,13658.0,56.9974,57.0819,56.9974,57.0819,13658.0
2016-08-09 14:00:00,67.55,67.81,67.54,67.61,56465.0,57.0819,57.3016,57.0734,57.1326,56465.0
2016-08-09 14:30:00,67.62,67.85,67.61,67.78,44554.0,57.141,57.3354,57.1326,57.2762,44554.0
2016-08-09 15:00:00,67.78,67.87,67.74,67.75,42540.0,57.2762,57.3523,57.2424,57.2509,42540.0
2016-08-09 15:30:00,67.74,67.77,67.55,67.69,60212.0,57.2424,57.2678,57.0819,57.2002,60212.0
2016-08-10 09:30:00,67.7,67.95,67.57,67.83,16827.0,57.2086,57.4199,57.0988,57.3185,16827.0
2016-08-10 10:00:00,67.83,68.0,67.8,67.82,38947.0,57.3185,57.4621,57.2931,57.31,38947.0
2016-08-10 10:30:00,67.81,67.9,67.33,67.38,55221.0,57.3016,57.3776,56.896,56.9382,55221.0
2016-08-10 11:00:00,67.39,67.56,67.02,67.02,21846.0,56.9467,57.0903,56.634,56.634,21846.0
2016-08-10 11:30:00,67.03,67.08,66.87,67.06,17296.0,56.6424,56.6847,56.5072,56.6678,17296.0
2016-08-10 12:00:00,67.05,67.35,67.05,67.35,7604.0,56.6593,56.9129,56.6593,56.9129,7604.0
2016-08-10 12:30:00,67.35,67.75,67.34,67.45,26407.0,56.9129,57.2509,56.9044,56.9974,26407.0
2016-08-10 13:00:00,67.46,67.55,67.43,67.54,4700.0,57.0058,57.0819,56.9805,57.0734,4700.0
2016-08-10 13:30:00,67.55,67.69,67.53,67.63,6000.0,57.0819,57.2002,57.065,57.1495,6000.0
2016-08-10 14:00:00,67.65,67.68,67.62,67.68,9006.0,57.1664,57.1917,57.141,57.1917,9006.0
2016-08-10 14:30:00,67.67,67.85,67.63,67.84,19204.0,57.1833,57.3354,57.1495,57.3269,19204.0
2016-08-10 15:00:00,67.84,68.03,67.84,67.94,16904.0,57.3269,57.4875,57.3269,57.4114,16904.0
2016-08-10 15:30:00,67.92,68.27,67.91,68.25,80114.0,57.3945,57.6903,57.3861,57.6734,80114.0
2016-08-11 09:30:00,68.33,68.5,68.24,68.27,9577.0,57.741,57.8846,57.6649,57.6903,9577.0
2016-08-11 10:00:00,68.27,68.28,67.98,67.99,3107.0,57.6903,57.6987,57.4452,57.4537,3107.0
2016-08-11 10:30:00,68.01,68.3,68.01,68.16,5700.0,57.4706,57.7156,57.4706,57.5973,5700.0
2016-08-11 11:00:00,68.18,68.41,68.18,68.41,5010.0,57.6142,57.8086,57.6142,57.8086,5010.0
2016-08-11 11:30:00,68.32,68.61,68.32,68.5,17779.0,57.7325,57.9776,57.7325,57.8846,17779.0
2016-08-11 12:00:00,68.5,68.5,68.21,68.21,5205.0,57.8846,57.8846,57.6396,57.6396,5205.0
2016-08-11 12:30:00,68.23,68.36,68.23,68.25,3231.0,57.6565,57.7663,57.6565,57.6734,3231.0
2016-08-11 13:00:00,68.3,68.31,68.19,68.19,2083.0,57.7156,57.7241,57.6227,57.6227,2083.0
2016-08-11 13:30:00,68.26,68.26,68.17,68.17,1998.0,57.6818,57.6818,57.6058,57.6058,1998.0
2016-08-11 14:00:00,68.19,68.2,68.09,68.15,7350.0,57.6227,57.6311,57.5382,57.5889,7350.0
2016-08-11 14:30:00,68.14,68.2,68.05,68.07,7497.0,57.5804,57.6311,57.5044,57.5213,7497.0
2016-08-11 15:00:00,68.05,68.09,67.95,67.95,11914.0,57.5044,57.5382,57.4199,57.4199,11914.0
2016-08-11 15:30:00,67.91,68.06,67.88,67.94,29449.0,57.3861,57.5128,57.3607,57.4114,29449.0
2016-08-12 09:30:00,67.86,68.05,67.74,67.99,14069.0,57.3438,57.5044,57.2424,57.4537,14069.0
2016-08-12 10:00:00,67.96,67.96,67.69,67.77,4685.0,57.4283,57.4283,57.2002,57.2678,4685.0
2016-08-12 10:30:00,67.84,68.04,67.8,67.98,7264.0,57.3269,57.4959,57.2931,57.4452,7264.0
2016-08-12 11:00:00,67.97,68.05,67.89,68.05,6539.0,57.4368,57.5044,57.3692,57.5044,6539.0
2016-08-12 11:30:00,68.04,68.04,67.9,67.95,6415.0,57.4959,57.4959,57.3776,57.4199,6415.0
2016-08-12 12:00:00,67.91,67.95,67.8,67.9,4761.0,57.3861,57.4199,57.2931,57.3776,4761.0
2016-08-12 12:30:00,67.85,68.0,67.85,67.98,4359.0,57.3354,57.4621,57.3354,57.4452,4359.0
2016-08-12 13:00:00,67.94,67.98,67.89,67.91,3900.0,57.4114,57.4452,57.3692,57.3861,3900.0
2016-08-12 13:30:00,67.99,68.01,67.9,67.96,4504.0,57.4537,57.4706,57.3776,57.4283,4504.0
2016-08-12 14:00:00,67.95,68.02,67.93,68.02,6847.0,57.4199,57.479,57.403,57.479,6847.0
2016-08-12 14:30:00,68.02,68.05,67.97,67.99,8559.0,57.479,57.5044,57.4368,57.4537,8559.0
2016-08-12 15:00:00,67.98,68.0,67.97,67.99,8304.0,57.4452,57.4621,57.4368,57.4537,8304.0
2016-08-12 15:30:00,67.99,68.04,67.93,67.97,28595.0,57.4537,57.4959,57.403,57.4368,28595.0
2016-08-15 09:30:00,68.23,68.63,67.76,68.48,22900.0,57.6565,57.9945,57.2593,57.8677,22900.0
2016-08-15 10:00:00,68.52,68.67,68.47,68.57,12718.0,57.9015,58.0283,57.8593,57.9438,12718.0
2016-08-15 10:30:00,68.58,68.65,68.54,68.65,12505.0,57.9522,58.0114,57.9184,58.0114,12505.0
2016-08-15 11:00:00,68.66,68.73,68.58,68.71,9300.0,58.0198,58.079,57.9522,58.0621,9300.0
2016-08-15 11:30:00,68.71,68.74,68.46,68.47,10384.0,58.0621,58.0875,57.8508,57.8593,10384.0
2016-08-15 12:00:00,68.51,68.57,68.41,68.45,13117.0,57.8931,57.9438,57.8086,57.8424,13117.0
2016-08-15 12:30:00,68.47,68.64,68.45,68.6,11051.0,57.8593,58.0029,57.8424,57.9691,11051.0
2016-08-15 13:00:00,68.6,68.68,68.57,68.62,7359.0,57.9691,58.0367,57.9438,57.986,7359.0
2016-08-15 13:30:00,68.59,68.67,68.54,68.55,7637.0,57.9607,58.0283,57.9184,57.9269,7637.0
2016-08-15 14:00:00,68.59,68.64,68.41,68.48,10022.0,57.9607,58.0029,57.8086,57.8677,10022.0
2016-08-15 14:30:00,68.45,68.68,68.45,68.58,18727.0,57.8424,58.0367,57.8424,57.9522,18727.0
2016-08-15 15:00:00,68.58,68.7,68.58,68.7,11619.0,57.9522,58.0536,57.9522,58.0536,11619.0
2016-08-15 15:30:00,68.7,68.71,68.51,68.6,27187.0,58.0536,58.0621,57.8931,57.9691,27187.0
2016-08-16 09:30:00,68.36,68.96,67.61,68.93,20948.0,57.7663,58.2734,57.1326,58.248,20948.0
2016-08-16 10:00:00,68.88,68.96,68.47,68.48,5814.0,58.2058,58.2734,57.8593,57.8677,5814.0
2016-08-16 10:30:00,68.43,68.55,68.35,68.38,26799.0,57.8255,57.9269,57.7579,57.7832,26799.0
2016-08-16 11:00:00,68.4,68.48,68.31,68.41,14750.0,57.8001,57.8677,57.7241,57.8086,14750.0
2016-08-16 11:30:00,68.41,68.69,68.41,68.65,11417.0,57.8086,58.0452,57.8086,58.0114,11417.0
2016-08-16 12:00:00,68.64,68.66,68.42,68.43,15221.0,58.0029,58.0198,57.817,57.8255,15221.0
2016-08-16 12:30:00,68.38,68.45,68.34,68.35,10655.0,57.7832,57.8424,57.7494,57.7579,10655.0
2016-08-16 13:00:00,68.38,68.43,68.27,68.29,7100.0,57.7832,57.8255,57.6903,57.7072,7100.0
2016-08-16 13:30:00,68.3,68.32,68.16,68.16,14144.0,57.7156,57.7325,57.5973,57.5973,14144.0
2016-08-16 14:00:00,68.17,68.22,68.07,68.22,12197.0,57.6058,57.648,57.5213,57.648,12197.0
2016-08-16 14:30:00,68.22,68.37,68.16,68.35,24100.0,57.648,57.7748,57.5973,57.7579,24100.0
2016-08-16 15:00:00,68.35,68.4,68.28,68.38,18917.0,57.7579,57.8001,57.6987,57.7832,18917.0
2016-08-16 15:30:00,68.37,68.37,68.08,68.13,79627.0,57.7748,57.7748,57.5297,57.572,79627.0
2016-08-17 09:30:00,68.31,68.75,67.63,68.58,19287.0,57.7241,58.0959,57.1495,57.9522,19287.0
2016-08-17 10:00:00,68.63,68.75,68.48,68.69,6893.0,57.9945,58.0959,57.8677,58.0452,6893.0
2016-08-17 10:30:00,68.74,68.83,68.63,68.69,25050.0,58.0875,58.1635,57.9945,58.0452,25050.0
2016-08-17 11:00:00,68.7,68.79,68.19,68.19,17854.0,58.0536,58.1297,57.6227,57.6227,17854.0
2016-08-17 11:30:00,68.22,68.33,68.12,68.33,4864.0,57.648,57.741,57.5635,57.741,4864.0
2016-08-17 12:00:00,68.33,68.43,68.32,68.4,5797.0,57.741,57.8255,57.7325,57.8001,5797.0
2016-08-17 12:30:00,68.37,68.76,68.37,68.73,6000.0,57.7748,58.1044,57.7748,58.079,6000.0
2016-08-17 13:00:00,68.74,68.79,68.66,68.7,2100.0,58.0875,58.1297,58.0198,58.0536,2100.0
2016-08-17 13:30:00,68.7,68.77,68.61,68.69,11949.0,58.0536,58.1128,57.9776,58.0452,11949.0
2016-08-17 14:00:00,68.64,68.91,68.62,68.87,13787.0,58.0029,58.2311,57.986,58.1973,13787.0
2016-08-17 14:30:00,68.91,68.91,68.76,68.85,4700.0,58.2311,58.2311,58.1044,58.1804,4700.0
2016-08-17 15:00:00,68.84,68.91,68.65,68.89,27050.0,58.172,58.2311,58.0114,58.2142,27050.0
2016-08-17 15:30:00,68.9,68.96,68.72,68.8,62454.0,58.2227,58.2734,58.0705,58.1382,62454.0
2016-08-18 09:30:00,68.72,69.03,68.51,69.0,18627.0,58.0705,58.3325,57.8931,58.3072,18627.0
2016-08-18 10:00:00,69.03,69.14,68.84,68.96,29278.0,58.3325,58.4255,58.172,58.2734,29278.0
2016-08-18 10:30:00,69.0,69.03,68.94,68.94,10946.0,58.3072,58.3325,58.2565,58.2565,10946.0
2016-08-18 11:00:00,68.96,69.0,68.83,68.86,11929.0,58.2734,58.3072,58.1635,58.1889,11929.0
2016-08-18 11:30:00,68.87,68.89,68.73,68.73,14399.0,58.1973,58.2142,58.079,58.079,14399.0
2016-08-18 12:00:00,68.77,68.77,68.57,68.57,5325.0,58.1128,58.1128,57.9438,57.9438,5325.0
2016-08-18 12:30:00,68.54,68.7,68.47,68.63,11102.0,57.9184,58.0536,57.8593,57.9945,11102.0
2016-08-18 13:00:00,68.68,68.75,68.64,68.73,16718.0,58.0367,58.0959,58.0029,58.079,16718.0
2016-08-18 13:30:00,68.75,68.81,68.7,68.73,8325.0,58.0959,58.1466,58.0536,58.079,8325.0
2016-08-18 14:00:00,68.73,68.98,68.71,68.83,47506.0,58.079,58.2903,58.0621,58.1635,47506.0
2016-08-18 14:30:00,68.83,68.99,68.8,68.98,11913.0,58.1635,58.2987,58.1382,58.2903,11913.0
2016-08-18 15:00:00,68.98,68.99,68.89,68.91,8597.0,58.2903,58.2987,58.2142,58.2311,8597.0
2016-08-18 15:30:00,68.9,69.0,68.88,68.97,26717.0,58.2227,58.3072,58.2058,58.2818,26717.0
2016-08-19 09:30:00,68.65,69.16,68.27,69.0,36322.0,58.0114,58.4424,57.6903,58.3072,36322.0
2016-08-19 10:00:00,68.96,69.05,68.94,69.01,11959.0,58.2734,58.3494,58.2565,58.3156,11959.0
2016-08-19 10:30:00,69.0,69.1,68.95,69.07,14921.0,58.3072,58.3917,58.2649,58.3663,14921.0
2016-08-19 11:00:00,69.1,69.22,68.99,69.05,24003.0,58.3917,58.4931,58.2987,58.3494,24003.0
2016-08-19 11:30:00,69.1,69.13,68.97,69.0,9880.0,58.3917,58.417,58.2818,58.3072,9880.0
2016-08-19 12:00:00,69.05,69.05,68.94,68.99,5150.0,58.3494,58.3494,58.2565,58.2987,5150.0
2016-08-19 12:30:00,68.99,69.01,68.89,68.92,6377.0,58.2987,58.3156,58.2142,58.2396,6377.0
2016-08-19 13:00:00,68.93,68.95,68.84,68.86,2622.0,58.248,58.2649,58.172,58.1889,2622.0
2016-08-19 13:30:00,68.88,69.0,68.86,68.93,3200.0,58.2058,58.3072,58.1889,58.248,3200.0
2016-08-19 14:00:00,68.95,68.96,68.93,68.95,2182.0,58.2649,58.2734,58.248,58.2649,2182.0
2016-08-19 14:30:00,68.95,69.02,68.92,69.0,7976.0,58.2649,58.3241,58.2396,58.3072,7976.0
2016-08-19 15:00:00,69.0,69.01,68.87,68.9,9652.0,58.3072,58.3156,58.1973,58.2227,9652.0
2016-08-19 15:30:00,68.91,69.02,68.89,69.01,31885.0,58.2311,58.3241,58.2142,58.3156,31885.0
2016-08-22 09:30:00,68.8,69.04,67.04,69.04,18663.0,58.1382,58.341,56.6509,58.341,18663.0
2016-08-22 10:00:00,69.01,69.2,68.91,69.14,13846.0,58.3156,58.4762,58.2311,58.4255,13846.0
2016-08-22 10:30:00,69.14,69.2,69.05,69.07,14490.0,58.4255,58.4762,58.3494,58.3663,14490.0
2016-08-22 11:00:00,69.08,69.2,68.66,68.66,10357.0,58.3748,58.4762,58.0198,58.0198,10357.0
2016-08-22 11:30:00,68.65,68.86,68.58,68.86,3550.0,58.0114,58.1889,57.9522,58.1889,3550.0
2016-08-22 12:00:00,68.89,69.07,68.76,69.01,12879.0,58.2142,58.3663,58.1044,58.3156,12879.0
2016-08-22 12:30:00,68.99,69.06,68.95,69.01,8718.0,58.2987,58.3579,58.2649,58.3156,8718.0
2016-08-22 13:00:00,68.98,69.04,68.91,69.02,9784.0,58.2903,58.341,58.2311,58.3241,9784.0
2016-08-22 13:30:00,68.97,69.03,68.96,68.97,12155.0,58.2818,58.3325,58.2734,58.2818,12155.0
2016-08-22 14:00:00,68.98,69.02,68.89,68.89,5500.0,58.2903,58.3241,58.2142,58.2142,5500.0
2016-08-22 14:30:00,68.88,68.96,68.84,68.89,3800.0,58.2058,58.2734,58.172,58.2142,3800.0
2016-08-22 15:00:00,68.9,69.0,68.88,68.89,15360.0,58.2227,58.3072,58.2058,58.2142,15360.0
2016-08-22 15:30:00,68.93,68.94,68.87,68.91,69812.0,58.248,58.2565,58.1973,58.2311,69812.0
2016-08-23 09:30:00,69.19,69.2,68.78,69.11,18016.0,58.4677,58.4762,58.1213,58.4001,18016.0
2016-08-23 10:00:00,69.09,69.2,68.87,69.09,8741.0,58.3832,58.4762,58.1973,58.3832,8741.0
2016-08-23 10:30:00,69.18,69.18,68.95,68.99,15619.0,58.4593,58.4593,58.2649,58.2987,15619.0
2016-08-23 11:00:00,69.0,69.07,68.89,68.92,19913.0,58.3072,58.3663,58.2142,58.2396,19913.0
2016-08-23 11:30:00,68.91,69.06,68.9,69.01,17455.0,58.2311,58.3579,58.2227,58.3156,17455.0
2016-08-23 12:00:00,69.05,69.12,69.02,69.1,4900.0,58.3494,58.4086,58.3241,58.3917,4900.0
2016-08-23 12:30:00,69.12,69.23,69.07,69.23,21968.0,58.4086,58.5015,58.3663,58.5015,21968.0
2016-08-23 13:00:00,69.23,69.29,69.11,69.22,23073.0,58.5015,58.5522,58.4001,58.4931,23073.0
2016-08-23 13:30:00,69.24,69.3,69.04,69.04,19066.0,58.51,58.5607,58.341,58.341,19066.0
2016-08-23 14:00:00,69.05,69.3,69.04,69.22,8814.0,58.3494,58.5607,58.341,58.4931,8814.0
2016-08-23 14:30:00,69.24,69.3,69.16,69.19,8342.0,58.51,58.5607,58.4424,58.4677,8342.0
2016-08-23 15:00:00,69.18,69.19,69.07,69.1,10855.0,58.4593,58.4677,58.3663,58.3917,10855.0
2016-08-23 15:30:00,69.1,69.23,69.06,69.14,34060.0,58.3917,58.5015,58.3579,58.4255,34060.0
2016-08-24 09:30:00,69.1,69.3,68.52,69.26,7534.0,58.3917,58.5607,57.9015,58.5269,7534.0
2016-08-24 10:00:00,69.25,69.25,68.88,69.01,16788.0,58.5184,58.5184,58.2058,58.3156,16788.0
2016-08-24 10:30:00,69.07,69.22,68.95,69.15,17444.0,58.3663,58.4931,58.2649,58.4339,17444.0
2016-08-24 11:00:00,69.22,69.51,69.17,69.51,19373.0,58.4931,58.7381,58.4508,58.7381,19373.0
2016-08-24 11:30:00,69.53,69.8,69.51,69.69,51090.0,58.755,58.9832,58.7381,58.8902,51090.0
2016-08-24 12:00:00,69.72,69.94,69.64,69.65,51384.0,58.9156,59.1015,58.848,58.8564,51384.0
2016-08-24 12:30:00,69.61,69.69,69.56,69.59,5050.0,58.8226,58.8902,58.7804,58.8057,5050.0
2016-08-24 13:00:00,69.59,69.81,69.52,69.8,16319.0,58.8057,58.9916,58.7466,58.9832,16319.0
2016-08-24 13:30:00,69.78,69.8,69.53,69.54,6228.0,58.9663,58.9832,58.755,58.7635,6228.0
2016-08-24 14:00:00,69.52,69.52,69.31,69.35,5333.0,58.7466,58.7466,58.5691,58.6029,5333.0
2016-08-24 14:30:00,69.36,69.57,69.31,69.49,15138.0,58.6114,58.7888,58.5691,58.7212,15138.0
2016-08-24 15:00:00,69.53,69.53,69.43,69.48,14166.0,58.755,58.755,58.6705,58.7128,14166.0
2016-08-24 15:30:00,69.48,69.54,69.27,69.46,33407.0,58.7128,58.7635,58.5353,58.6959,33407.0
2016-08-25 09:30:00,69.15,69.76,68.01,69.24,12945.0,58.4339,58.9494,57.4706,58.51,12945.0
2016-08-25 10:00:00,69.22,69.35,68.97,69.11,24619.0,58.4931,58.6029,58.2818,58.4001,24619.0
2016-08-25 10:30:00,69.16,69.52,69.13,69.37,12265.0,58.4424,58.7466,58.417,58.6198,12265.0
2016-08-25 11:00:00,69.39,69.5,69.12,69.26,20618.0,58.6367,58.7297,58.4086,58.5269,20618.0
2016-08-25 11:30:00,69.31,69.32,69.2,69.27,3176.0,58.5691,58.5776,58.4762,58.5353,3176.0
2016-08-25 12:00:00,69.33,69.58,69.28,69.55,7661.0,58.586,58.7973,58.5438,58.7719,7661.0
2016-08-25 12:30:00,69.57,69.63,69.54,69.6,5338.0,58.7888,58.8395,58.7635,58.8142,5338.0
2016-08-25 13:00:00,69.65,69.66,69.55,69.6,8392.0,58.8564,58.8649,58.7719,58.8142,8392.0
2016-08-25 13:30:00,69.61,69.63,69.54,69.58,5500.0,58.8226,58.8395,58.7635,58.7973,5500.0
2016-08-25 14:00:00,69.62,69.71,69.6,69.71,5188.0,58.8311,58.9071,58.8142,58.9071,5188.0
2016-08-25 14:30:00,69.72,69.76,69.64,69.64,4533.0,58.9156,58.9494,58.848,58.848,4533.0
2016-08-25 15:00:00,69.62,69.9,69.62,69.9,9975.0,58.8311,59.0677,58.8311,59.0677,9975.0
2016-08-25 15:30:00,69.88,69.88,69.61,69.67,38040.0,59.0508,59.0508,58.8226,58.8733,38040.0
2016-08-26 09:30:00,69.85,70.18,69.78,69.86,59248.0,59.0254,59.3043,58.9663,59.0339,59248.0
2016-08-26 10:00:00,69.86,70.04,69.61,70.01,13065.0,59.0339,59.186,58.8226,59.1606,13065.0
2016-08-26 10:30:00,69.99,70.25,69.95,70.21,15958.0,59.1437,59.3634,59.1099,59.3296,15958.0
2016-08-26 11:00:00,70.23,70.36,69.92,69.99,24841.0,59.3465,59.4564,59.0846,59.1437,24841.0
2016-08-26 11:30:00,69.92,69.96,69.55,69.62,10905.0,59.0846,59.1184,58.7719,58.8311,10905.0
2016-08-26 12:00:00,69.57,69.6,69.2,69.33,12474.0,58.7888,58.8142,58.4762,58.586,12474.0
2016-08-26 12:30:00,69.33,69.45,69.29,69.35,7300.0,58.586,58.6874,58.5522,58.6029,7300.0
2016-08-26 13:00:00,69.37,69.44,69.13,69.13,9949.0,58.6198,58.679,58.417,58.417,9949.0
2016-08-26 13:30:00,69.15,69.33,69.1,69.1,4200.0,58.4339,58.586,58.3917,58.3917,4200.0
2016-08-26 14:00:00,69.12,69.21,69.06,69.17,8224.0,58.4086,58.4846,58.3579,58.4508,8224.0
2016-08-26 14:30:00,69.2,69.44,69.18,69.41,6403.0,58.4762,58.679,58.4593,58.6536,6403.0
2016-08-26 15:00:00,69.4,69.76,69.38,69.76,15580.0,58.6452,58.9494,58.6283,58.9494,15580.0
2016-08-26 15:30:00,69.76,69.95,69.76,69.79,29575.0,58.9494,59.1099,58.9494,58.9747,29575.0
2016-08-29 09:30:00,69.93,70.44,69.72,70.0,13869.0,59.093,59.524,58.9156,59.1522,13869.0
2016-08-29 10:00:00,69.98,70.1,69.93,70.07,10750.0,59.1353,59.2367,59.093,59.2113,10750.0
2016-08-29 10:30:00,70.09,70.09,69.91,70.0,11929.0,59.2282,59.2282,59.0761,59.1522,11929.0
2016-08-29 11:00:00,70.0,70.05,69.91,70.02,15741.0,59.1522,59.1944,59.0761,59.1691,15741.0
2016-08-29 11:30:00,70.0,70.31,69.99,70.27,23420.0,59.1522,59.4141,59.1437,59.3803,23420.0
2016-08-29 12:00:00,70.24,70.28,70.06,70.08,10823.0,59.355,59.3888,59.2029,59.2198,10823.0
2016-08-29 12:30:00,70.08,70.34,70.08,70.3,11858.0,59.2198,59.4395,59.2198,59.4057,11858.0
2016-08-29 13:00:00,70.27,70.34,70.25,70.27,8668.0,59.3803,59.4395,59.3634,59.3803,8668.0
2016-08-29 13:30:00,70.3,70.33,70.18,70.23,7985.0,59.4057,59.431,59.3043,59.3465,7985.0
2016-08-29 14:00:00,70.25,70.3,70.18,70.21,17730.0,59.3634,59.4057,59.3043,59.3296,17730.0
2016-08-29 14:30:00,70.23,70.28,70.03,70.05,12444.0,59.3465,59.3888,59.1775,59.1944,12444.0
2016-08-29 15:00:00,70.03,70.16,69.99,70.05,14045.0,59.1775,59.2874,59.1437,59.1944,14045.0
2016-08-29 15:30:00,70.08,70.18,70.04,70.11,40082.0,59.2198,59.3043,59.186,59.2451,40082.0
2016-08-30 09:30:00,70.18,70.64,70.01,70.49,10090.0,59.3043,59.693,59.1606,59.5663,10090.0
2016-08-30 10:00:00,70.49,70.62,70.33,70.62,21161.0,59.5663,59.6761,59.431,59.6761,21161.0
2016-08-30 10:30:00,70.62,70.67,70.45,70.45,17500.0,59.6761,59.7184,59.5325,59.5325,17500.0
2016-08-30 11:00:00,70.5,70.62,70.42,70.46,8003.0,59.5747,59.6761,59.5071,59.5409,8003.0
2016-08-30 11:30:00,70.45,70.6,70.31,70.36,13775.0,59.5325,59.6592,59.4141,59.4564,13775.0
2016-08-30 12:00:00,70.42,70.54,70.37,70.44,8540.0,59.5071,59.6085,59.4649,59.524,8540.0
2016-08-30 12:30:00,70.4,70.49,70.29,70.45,8900.0,59.4902,59.5663,59.3972,59.5325,8900.0
2016-08-30 13:00:00,70.48,70.81,70.44,70.59,43370.0,59.5578,59.8367,59.524,59.6508,43370.0
2016-08-30 13:30:00,70.66,70.75,70.56,70.73,19309.0,59.7099,59.786,59.6254,59.7691,19309.0
2016-08-30 14:00:00,70.7,70.74,70.51,70.56,15377.0,59.7437,59.7775,59.5832,59.6254,15377.0
2016-08-30 14:30:00,70.53,70.63,70.47,70.63,13201.0,59.6001,59.6846,59.5494,59.6846,13201.0
2016-08-30 15:00:00,70.61,70.61,70.39,70.45,15107.0,59.6677,59.6677,59.4818,59.5325,15107.0
2016-08-30 15:30:00,70.49,70.64,70.4,70.6,77181.0,59.5663,59.693,59.4902,59.6592,77181.0
2016-08-31 09:30:00,70.52,71.13,70.32,70.4,49830.0,59.5916,60.1071,59.4226,59.4902,49830.0
2016-08-31 10:00:00,70.45,70.66,70.33,70.64,13100.0,59.5325,59.7099,59.431,59.693,13100.0
2016-08-31 10:30:00,70.57,70.67,70.35,70.67,12200.0,59.6339,59.7184,59.448,59.7184,12200.0
2016-08-31 11:00:00,70.64,70.96,70.46,70.96,8200.0,59.693,59.9634,59.5409,59.9634,8200.0
2016-08-31 11:30:00,70.93,71.07,70.85,71.03,14914.0,59.9381,60.0564,59.8705,60.0226,14914.0
2016-08-31 12:00:00,70.99,71.12,70.93,71.11,16428.0,59.9888,60.0986,59.9381,60.0902,16428.0
2016-08-31 12:30:00,71.08,71.2,70.99,71.11,11272.0,60.0648,60.1662,59.9888,60.0902,11272.0
2016-08-31 13:00:00,71.15,71.19,71.08,71.13,12582.0,60.124,60.1578,60.0648,60.1071,12582.0
2016-08-31 13:30:00,71.16,71.5,71.14,71.47,74939.0,60.1324,60.4197,60.1155,60.3944,74939.0
2016-08-31 14:00:00,71.48,71.98,71.48,71.74,139692.0,60.4028,60.8254,60.4028,60.6225,139692.0
2016-08-31 14:30:00,71.72,71.73,71.4,71.4,15618.0,60.6056,60.6141,60.3352,60.3352,15618.0
2016-08-31 15:00:00,71.4,71.63,71.3,71.5,38561.0,60.3352,60.5296,60.2507,60.4197,38561.0
2016-08-31 15:30:00,71.5,71.63,71.38,71.4,53466.0,60.4197,60.5296,60.3183,60.3352,53466.0
2016-09-01 09:30:00,71.47,71.82,71.12,71.4,24542.0,60.3944,60.6901,60.0986,60.3352,24542.0
2016-09-01 10:00:00,71.36,71.37,70.81,70.81,22773.0,60.3014,60.3099,59.8367,59.8367,22773.0
2016-09-01 10:30:00,70.78,70.85,70.55,70.56,23011.0,59.8113,59.8705,59.617,59.6254,23011.0
2016-09-01 11:00:00,70.63,70.63,70.29,70.63,34602.0,59.6846,59.6846,59.3972,59.6846,34602.0
2016-09-01 11:30:00,70.66,71.16,70.66,71.16,30550.0,59.7099,60.1324,59.7099,60.1324,30550.0
2016-09-01 12:00:00,71.16,71.28,70.93,71.21,15599.0,60.1324,60.2338,59.9381,60.1747,15599.0
2016-09-01 12:30:00,71.23,71.38,71.13,71.35,15201.0,60.1916,60.3183,60.1071,60.293,15201.0
2016-09-01 13:00:00,71.35,71.69,71.35,71.45,32163.0,60.293,60.5803,60.293,60.3775,32163.0
2016-09-01 13:30:00,71.47,71.6,71.26,71.46,18922.0,60.3944,60.5042,60.2169,60.3859,18922.0
2016-09-01 14:00:00,71.42,71.42,71.15,71.39,18147.0,60.3521,60.3521,60.124,60.3268,18147.0
2016-09-01 14:30:00,71.45,71.46,71.27,71.3,13937.0,60.3775,60.3859,60.2254,60.2507,13937.0
2016-09-01 15:00:00,71.29,71.31,70.94,71.05,26480.0,60.2423,60.2592,59.9465,60.0395,26480.0
2016-09-01 15:30:00,71.06,71.53,71.04,71.53,63040.0,60.0479,60.4451,60.031,60.4451,63040.0
2016-09-02 09:30:00,71.91,72.0,71.65,71.8,19916.0,60.7662,60.8423,60.5465,60.6732,19916.0
2016-09-02 10:00:00,71.83,72.0,71.83,72.0,8100.0,60.6986,60.8423,60.6986,60.8423,8100.0
2016-09-02 10:30:00,72.0,72.0,71.85,71.93,11175.0,60.8423,60.8423,60.7155,60.7831,11175.0
2016-09-02 11:00:00,71.95,72.15,71.95,72.12,25525.0,60.8,60.969,60.8,60.9437,25525.0
2016-09-02 11:30:00,72.11,72.15,72.0,72.12,8700.0,60.9352,60.969,60.8423,60.9437,8700.0
2016-09-02 12:00:00,72.13,72.13,71.88,71.93,2700.0,60.9521,60.9521,60.7408,60.7831,2700.0
2016-09-02 12:30:00,71.94,72.0,71.73,71.82,9827.0,60.7916,60.8423,60.6141,60.6901,9827.0
2016-09-02 13:00:00,71.77,71.82,71.57,71.57,12167.0,60.6479,60.6901,60.4789,60.4789,12167.0
2016-09-02 13:30:00,71.54,71.55,71.37,71.55,29592.0,60.4535,60.462,60.3099,60.462,29592.0
2016-09-02 14:00:00,71.53,71.76,71.53,71.68,5400.0,60.4451,60.6394,60.4451,60.5718,5400.0
2016-09-02 14:30:00,71.72,71.86,71.67,71.76,12984.0,60.6056,60.7239,60.5634,60.6394,12984.0
2016-09-02 15:00:00,71.75,71.93,71.75,71.93,8333.0,60.631,60.7831,60.631,60.7831,8333.0
2016-09-02 15:30:00,71.91,71.97,71.85,71.96,32760.0,60.7662,60.8169,60.7155,60.8085,32760.0
2016-09-06 09:30:00,73.0,73.2,71.57,72.38,73894.0,61.6873,61.8563,60.4789,61.1634,73894.0
2016-09-06 10:00:00,72.34,72.52,71.8,72.39,36183.0,61.1296,61.2817,60.6732,61.1718,36183.0
2016-09-06 10:30:00,72.36,72.46,72.22,72.31,11806.0,61.1465,61.231,61.0282,61.1042,11806.0
2016-09-06 11:00:00,72.32,72.32,72.07,72.3,12075.0,61.1127,61.1127,60.9014,61.0958,12075.0
2016-09-06 11:30:00,72.28,72.29,72.07,72.07,12027.0,61.0789,61.0873,60.9014,60.9014,12027.0
2016-09-06 12:00:00,72.13,72.2,71.84,71.84,19110.0,60.9521,61.0113,60.707,60.707,19110.0
2016-09-06 12:30:00,71.88,72.06,71.87,71.98,12112.0,60.7408,60.893,60.7324,60.8254,12112.0
2016-09-06 13:00:00,71.98,72.0,71.72,71.81,16210.0,60.8254,60.8423,60.6056,60.6817,16210.0
2016-09-06 13:30:00,71.82,71.88,71.71,71.75,11178.0,60.6901,60.7408,60.5972,60.631,11178.0
2016-09-06 14:00:00,71.76,71.76,71.66,71.7,11962.0,60.6394,60.6394,60.5549,60.5887,11962.0
2016-09-06 14:30:00,71.72,71.93,71.72,71.86,13252.0,60.6056,60.7831,60.6056,60.7239,13252.0
2016-09-06 15:00:00,71.87,72.01,71.8,72.0,12929.0,60.7324,60.8507,60.6732,60.8423,12929.0
2016-09-06 15:30:00,71.99,72.03,71.93,72.03,41792.0,60.8338,60.8676,60.7831,60.8676,41792.0
2016-09-07 09:30:00,71.96,72.27,71.95,72.19,11038.0,60.8085,61.0704,60.8,61.0028,11038.0
2016-09-07 10:00:00,72.2,72.7,72.12,72.67,33126.0,61.0113,61.4338,60.9437,61.4084,33126.0
2016-09-07 10:30:00,72.67,72.68,72.4,72.59,9700.0,61.4084,61.4169,61.1803,61.3408,9700.0
2016-09-07 11:00:00,72.6,72.6,72.49,72.57,8158.0,61.3493,61.3493,61.2563,61.3239,8158.0
2016-09-07 11:30:00,72.59,72.61,72.38,72.47,14116.0,61.3408,61.3577,61.1634,61.2394,14116.0
2016-09-07 12:00:00,72.5,72.62,72.39,72.51,30672.0,61.2648,61.3662,61.1718,61.2732,30672.0
2016-09-07 12:30:00,72.53,72.57,72.45,72.52,15769.0,61.2901,61.3239,61.2225,61.2817,15769.0
2016-09-07 13:00:00,72.52,72.57,72.44,72.45,10867.0,61.2817,61.3239,61.2141,61.2225,10867.0
2016-09-07 13:30:00,72.43,72.44,72.29,72.32,17195.0,61.2056,61.2141,61.0873,61.1127,17195.0
2016-09-07 14:00:00,72.29,72.33,72.17,72.26,25607.0,61.0873,61.1211,60.9859,61.062,25607.0
2016-09-07 14:30:00,72.25,72.32,72.09,72.26,30909.0,61.0535,61.1127,60.9183,61.062,30909.0
2016-09-07 15:00:00,72.28,72.65,72.23,72.6,34500.0,61.0789,61.3915,61.0366,61.3493,34500.0
2016-09-07 15:30:00,72.62,73.03,72.61,73.0,63149.0,61.3662,61.7126,61.3577,61.6873,63149.0
2016-09-08 09:30:00,73.14,73.88,72.76,73.06,49907.0,61.8056,62.4309,61.4845,61.738,49907.0
2016-09-08 10:00:00,73.0,73.22,73.0,73.01,24957.0,61.6873,61.8732,61.6873,61.6957,24957.0
2016-09-08 10:30:00,72.98,73.01,72.83,72.99,16800.0,61.6704,61.6957,61.5436,61.6788,16800.0
2016-09-08 11:00:00,72.99,73.25,72.8,73.25,28239.0,61.6788,61.8985,61.5183,61.8985,28239.0
2016-09-08 11:30:00,73.25,73.6,73.22,73.43,16969.0,61.8985,62.1943,61.8732,62.0506,16969.0
2016-09-08 12:00:00,73.45,73.47,73.15,73.16,14102.0,62.0675,62.0844,61.814,61.8225,14102.0
2016-09-08 12:30:00,73.15,73.26,73.07,73.19,13229.0,61.814,61.907,61.7464,61.8478,13229.0
2016-09-08 13:00:00,73.21,73.4,73.14,73.15,15102.0,61.8647,62.0253,61.8056,61.814,15102.0
2016-09-08 13:30:00,73.18,73.18,72.75,72.95,19445.0,61.8394,61.8394,61.476,61.645,19445.0
2016-09-08 14:00:00,72.95,72.97,72.76,72.78,34355.0,61.645,61.6619,61.4845,61.5014,34355.0
2016-09-08 14:30:00,72.78,72.85,72.64,72.75,20366.0,61.5014,61.5605,61.3831,61.476,20366.0
2016-09-08 15:00:00,72.69,72.81,72.66,72.69,11850.0,61.4253,61.5267,61.4,61.4253,11850.0
2016-09-08 15:30:00,72.69,72.91,72.68,72.75,89758.0,61.4253,61.6112,61.4169,61.476,89758.0
2016-09-09 09:30:00,72.48,72.49,71.63,72.09,18797.0,61.2479,61.2563,60.5296,60.9183,18797.0
2016-09-09 10:00:00,72.06,72.25,71.89,72.13,17487.0,60.893,61.0535,60.7493,60.9521,17487.0
2016-09-09 10:30:00,72.1,72.1,71.52,71.66,14155.0,60.9268,60.9268,60.4366,60.5549,14155.0
2016-09-09 11:00:00,71.65,71.71,71.27,71.36,24891.0,60.5465,60.5972,60.2254,60.3014,24891.0
2016-09-09 11:30:00,71.35,71.45,71.11,71.18,22032.0,60.293,60.3775,60.0902,60.1493,22032.0
2016-09-09 12:00:00,71.15,71.16,70.65,70.67,25699.0,60.124,60.1324,59.7015,59.7184,25699.0
2016-09-09 12:30:00,70.65,70.91,70.35,70.91,45874.0,59.7015,59.9212,59.448,59.9212,45874.0
2016-09-09 13:00:00,70.83,70.83,70.45,70.45,14663.0,59.8536,59.8536,59.5325,59.5325,14663.0
2016-09-09 13:30:00,70.45,70.46,69.85,70.03,36605.0,59.5325,59.5409,59.0254,59.1775,36605.0
2016-09-09 14:00:00,70.01,70.02,69.67,69.8,41087.0,59.1606,59.1691,58.8733,58.9832,41087.0
2016-09-09 14:30:00,69.8,70.07,69.79,70.01,50693.0,58.9832,59.2113,58.9747,59.1606,50693.0
2016-09-09 15:00:00,69.98,70.45,69.97,70.45,44272.0,59.1353,59.5325,59.1268,59.5325,44272.0
2016-09-09 15:30:00,70.47,70.68,70.33,70.34,98457.0,59.5494,59.7268,59.431,59.4395,98457.0
2016-09-12 09:30:00,69.19,70.86,68.9,70.71,63384.0,58.4677,59.8789,58.2227,59.7522,63384.0
2016-09-12 10:00:00,70.66,71.15,70.66,71.08,57150.0,59.7099,60.124,59.7099,60.0648,57150.0
2016-09-12 10:30:00,71.08,71.31,71.01,71.16,19558.0,60.0648,60.2592,60.0057,60.1324,19558.0
2016-09-12 11:00:00,71.22,71.45,71.16,71.35,26271.0,60.1831,60.3775,60.1324,60.293,26271.0
2016-09-12 11:30:00,71.44,71.64,71.32,71.46,11900.0,60.369,60.538,60.2676,60.3859,11900.0
2016-09-12 12:00:00,71.52,71.52,71.35,71.41,10682.0,60.4366,60.4366,60.293,60.3437,10682.0
2016-09-12 12:30:00,71.42,71.75,71.41,71.59,11435.0,60.3521,60.631,60.3437,60.4958,11435.0
2016-09-12 13:00:00,71.57,71.83,71.49,71.49,15514.0,60.4789,60.6986,60.4113,60.4113,15514.0
2016-09-12 13:30:00,71.51,71.77,71.38,71.72,14130.0,60.4282,60.6479,60.3183,60.6056,14130.0
2016-09-12 14:00:00,71.72,71.99,71.71,71.82,16596.0,60.6056,60.8338,60.5972,60.6901,16596.0
2016-09-12 14:30:00,71.76,71.92,71.76,71.87,16995.0,60.6394,60.7746,60.6394,60.7324,16995.0
2016-09-12 15:00:00,71.87,72.15,71.87,72.08,21700.0,60.7324,60.969,60.7324,60.9099,21700.0
2016-09-12 15:30:00,72.1,72.34,72.06,72.31,65083.0,60.9268,61.1296,60.893,61.1042,65083.0
2016-09-13 09:30:00,71.99,73.18,71.98,72.54,39203.0,60.8338,61.8394,60.8254,61.2986,39203.0
2016-09-13 10:00:00,72.53,72.88,72.39,72.79,25624.0,61.2901,61.5859,61.1718,61.5098,25624.0
2016-09-13 10:30:00,72.72,72.9,72.52,72.52,18598.0,61.4507,61.6028,61.2817,61.2817,18598.0
2016-09-13 11:00:00,72.56,72.57,72.24,72.39,21738.0,61.3155,61.3239,61.0451,61.1718,21738.0
2016-09-13 11:30:00,72.37,72.5,72.07,72.46,24345.0,61.1549,61.2648,60.9014,61.231,24345.0
2016-09-13 12:00:00,72.39,72.75,72.33,72.35,20722.0,61.1718,61.476,61.1211,61.138,20722.0
2016-09-13 12:30:00,72.38,72.49,72.26,72.39,13336.0,61.1634,61.2563,61.062,61.1718,13336.0
2016-09-13 13:00:00,72.33,72.96,72.25,72.93,17098.0,61.1211,61.6535,61.0535,61.6281,17098.0
2016-09-13 13:30:00,72.94,73.0,72.66,72.81,13050.0,61.6366,61.6873,61.4,61.5267,13050.0
2016-09-13 14:00:00,72.78,72.85,72.63,72.65,14342.0,61.5014,61.5605,61.3746,61.3915,14342.0
2016-09-13 14:30:00,72.63,72.85,72.56,72.63,18200.0,61.3746,61.5605,61.3155,61.3746,18200.0
2016-09-13 15:00:00,72.63,72.93,72.56,72.89,21338.0,61.3746,61.6281,61.3155,61.5943,21338.0
2016-09-13 15:30:00,72.91,72.96,72.54,72.6,59919.0,61.6112,61.6535,61.2986,61.3493,59919.0
2016-09-14 09:30:00,72.53,72.9,72.38,72.7,12592.0,61.2901,61.6028,61.1634,61.4338,12592.0
2016-09-14 10:00:00,72.66,72.94,72.64,72.83,10718.0,61.4,61.6366,61.3831,61.5436,10718.0
2016-09-14 10:30:00,72.88,72.93,72.48,72.57,11200.0,61.5859,61.6281,61.2479,61.3239,11200.0
2016-09-14 11:00:00,72.58,72.98,72.57,72.96,9638.0,61.3324,61.6704,61.3239,61.6535,9638.0
2016-09-14 11:30:00,72.94,73.1,72.79,73.08,14266.0,61.6366,61.7718,61.5098,61.7549,14266.0
2016-09-14 12:00:00,73.11,73.25,73.06,73.25,9479.0,61.7802,61.8985,61.738,61.8985,9479.0
2016-09-14 12:30:00,73.23,73.51,73.17,73.49,9810.0,61.8816,62.1182,61.8309,62.1013,9810.0
2016-09-14 13:00:00,73.45,73.6,73.43,73.52,12022.0,62.0675,62.1943,62.0506,62.1267,12022.0
2016-09-14 13:30:00,73.54,73.66,73.43,73.47,8200.0,62.1436,62.245,62.0506,62.0844,8200.0
2016-09-14 14:00:00,73.46,73.55,73.29,73.5,8250.0,62.076,62.1521,61.9323,62.1098,8250.0
2016-09-14 14:30:00,73.5,73.85,73.48,73.68,16773.0,62.1098,62.4056,62.0929,62.2619,16773.0
2016-09-14 15:00:00,73.7,73.7,73.4,73.41,16892.0,62.2788,62.2788,62.0253,62.0337,16892.0
2016-09-14 15:30:00,73.42,73.81,73.42,73.8,65684.0,62.0422,62.3718,62.0422,62.3633,65684.0
2016-09-15 09:30:00,73.8,74.61,73.61,74.61,56127.0,62.3633,63.0478,62.2028,63.0478,56127.0
2016-09-15 10:00:00,74.63,75.83,74.6,75.39,122937.0,63.0647,64.0787,63.0393,63.7069,122937.0
2016-09-15 10:30:00,75.4,75.43,74.92,75.18,24169.0,63.7154,63.7407,63.3097,63.5295,24169.0
2016-09-15 11:00:00,75.19,75.77,75.19,75.45,32098.0,63.5379,64.028,63.5379,63.7576,32098.0
2016-09-15 11:30:00,75.44,76.09,75.43,76.04,40590.0,63.7492,64.2984,63.7407,64.2562,40590.0
2016-09-15 12:00:00,75.99,76.28,75.87,75.98,31956.0,64.2139,64.459,64.1125,64.2055,31956.0
2016-09-15 12:30:00,75.98,76.0,75.69,75.82,18362.0,64.2055,64.2224,63.9604,64.0703,18362.0
2016-09-15 13:00:00,75.77,76.0,75.77,75.96,58119.0,64.028,64.2224,64.028,64.1886,58119.0
2016-09-15 13:30:00,75.97,76.0,75.87,75.97,30728.0,64.197,64.2224,64.1125,64.197,30728.0
2016-09-15 14:00:00,75.99,76.16,75.91,75.94,31079.0,64.2139,64.3576,64.1463,64.1717,31079.0
2016-09-15 14:30:00,75.95,76.06,75.61,75.83,57089.0,64.1801,64.2731,63.8928,64.0787,57089.0
2016-09-15 15:00:00,75.83,76.02,75.78,75.82,56838.0,64.0787,64.2393,64.0365,64.0703,56838.0
2016-09-15 15:30:00,75.79,75.93,75.66,75.77,91859.0,64.0449,64.1632,63.9351,64.028,91859.0
2016-09-16 09:30:00,75.64,75.87,75.39,75.4,94891.0,63.9182,64.1125,63.7069,63.7154,94891.0
2016-09-16 10:00:00,75.38,75.54,75.18,75.31,37111.0,63.6985,63.8337,63.5295,63.6393,37111.0
2016-09-16 10:30:00,75.35,75.68,75.31,75.54,7000.0,63.6731,63.952,63.6393,63.8337,7000.0
2016-09-16 11:00:00,75.52,75.54,75.18,75.19,20171.0,63.8168,63.8337,63.5295,63.5379,20171.0
2016-09-16 11:30:00,75.27,75.28,75.1,75.14,17161.0,63.6055,63.614,63.4618,63.4957,17161.0
2016-09-16 12:00:00,75.19,75.27,75.12,75.12,12419.0,63.5379,63.6055,63.4787,63.4787,12419.0
2016-09-16 12:30:00,75.14,75.16,74.84,74.89,15866.0,63.4957,63.5126,63.2421,63.2844,15866.0
2016-09-16 13:00:00,74.91,74.95,74.85,74.88,8288.0,63.3013,63.3351,63.2506,63.2759,8288.0
2016-09-16 13:30:00,74.9,75.02,74.86,75.01,11519.0,63.2928,63.3942,63.259,63.3858,11519.0
2016-09-16 14:00:00,75.0,75.05,74.93,75.02,20322.0,63.3773,63.4196,63.3182,63.3942,20322.0
2016-09-16 14:30:00,75.02,75.22,75.01,75.17,15437.0,63.3942,63.5633,63.3858,63.521,15437.0
2016-09-16 15:00:00,75.15,75.61,75.15,75.58,21282.0,63.5041,63.8928,63.5041,63.8675,21282.0
2016-09-16 15:30:00,75.61,75.71,75.29,75.31,68798.0,63.8928,63.9773,63.6224,63.6393,68798.0
2016-09-19 09:30:00,75.31,76.93,75.31,76.88,25431.0,63.6393,65.0083,63.6393,64.966,25431.0
2016-09-19 10:00:00,76.9,77.25,76.86,77.01,41463.0,64.9829,65.2787,64.9491,65.0759,41463.0
2016-09-19 10:30:00,77.03,77.03,76.62,76.82,16599.0,65.0928,65.0928,64.7463,64.9153,16599.0
2016-09-19 11:00:00,76.89,77.21,76.8,77.15,22450.0,64.9745,65.2449,64.8984,65.1942,22450.0
2016-09-19 11:30:00,77.22,77.71,77.22,77.68,36323.0,65.2533,65.6674,65.2533,65.642,36323.0
2016-09-19 12:00:00,77.69,77.71,77.2,77.27,32782.0,65.6505,65.6674,65.2364,65.2956,32782.0
2016-09-19 12:30:00,77.31,77.34,77.15,77.31,9603.0,65.3294,65.3547,65.1942,65.3294,9603.0
2016-09-19 13:00:00,77.24,77.36,77.15,77.15,9850.0,65.2702,65.3716,65.1942,65.1942,9850.0
2016-09-19 13:30:00,77.15,77.15,76.92,76.94,18438.0,65.1942,65.1942,64.9998,65.0167,18438.0
2016-09-19 14:00:00,76.98,77.1,76.89,76.95,19716.0,65.0505,65.1519,64.9745,65.0252,19716.0
2016-09-19 14:30:00,77.0,77.17,77.0,77.1,39314.0,65.0674,65.2111,65.0674,65.1519,39314.0
2016-09-19 15:00:00,77.14,77.19,76.94,76.94,13846.0,65.1857,65.228,65.0167,65.0167,13846.0
2016-09-19 15:30:00,76.91,77.05,76.73,76.94,44915.0,64.9914,65.1097,64.8393,65.0167,44915.0
2016-09-20 09:30:00,77.55,77.56,76.93,77.28,26298.0,65.5322,65.5406,65.0083,65.304,26298.0
2016-09-20 10:00:00,77.26,77.26,76.94,77.08,23616.0,65.2871,65.2871,65.0167,65.135,23616.0
2016-09-20 10:30:00,77.06,77.12,76.86,76.89,21508.0,65.1181,65.1688,64.9491,64.9745,21508.0
2016-09-20 11:00:00,76.91,77.02,76.85,76.94,16885.0,64.9914,65.0843,64.9407,65.0167,16885.0
2016-09-20 11:30:00,76.97,77.02,76.86,76.93,12985.0,65.0421,65.0843,64.9491,65.0083,12985.0
2016-09-20 12:00:00,76.95,76.99,76.86,76.99,6043.0,65.0252,65.059,64.9491,65.059,6043.0
2016-09-20 12:30:00,77.03,77.03,76.87,76.88,11909.0,65.0928,65.0928,64.9576,64.966,11909.0
2016-09-20 13:00:00,76.87,76.87,76.73,76.73,13297.0,64.9576,64.9576,64.8393,64.8393,13297.0
2016-09-20 13:30:00,76.74,76.96,76.71,76.96,7801.0,64.8477,65.0336,64.8223,65.0336,7801.0
2016-09-20 14:00:00,76.93,76.97,76.54,76.86,29701.0,65.0083,65.0421,64.6787,64.9491,29701.0
2016-09-20 14:30:00,76.83,76.95,76.76,76.89,18497.0,64.9238,65.0252,64.8646,64.9745,18497.0
2016-09-20 15:00:00,76.87,76.92,76.73,76.8,23241.0,64.9576,64.9998,64.8393,64.8984,23241.0
2016-09-20 15:30:00,76.81,76.88,76.58,76.58,68704.0,64.9069,64.966,64.7125,64.7125,68704.0
2016-09-21 09:30:00,76.83,77.37,76.83,77.33,26202.0,64.9238,65.3801,64.9238,65.3463,26202.0
2016-09-21 10:00:00,77.34,77.43,77.19,77.31,54434.0,65.3547,65.4308,65.228,65.3294,54434.0
2016-09-21 10:30:00,77.28,77.46,77.1,77.12,35848.0,65.304,65.4561,65.1519,65.1688,35848.0
2016-09-21 11:00:00,77.16,77.2,77.03,77.04,19783.0,65.2026,65.2364,65.0928,65.1012,19783.0
2016-09-21 11:30:00,77.03,77.08,76.86,77.08,14449.0,65.0928,65.135,64.9491,65.135,14449.0
2016-09-21 12:00:00,77.11,77.24,76.84,76.86,7909.0,65.1604,65.2702,64.9322,64.9491,7909.0
2016-09-21 12:30:00,76.88,77.0,76.8,77.0,10303.0,64.966,65.0674,64.8984,65.0674,10303.0
2016-09-21 13:00:00,77.0,77.17,76.96,77.1,20576.0,65.0674,65.2111,65.0336,65.1519,20576.0
2016-09-21 13:30:00,77.1,77.12,76.67,76.67,14500.0,65.1519,65.1688,64.7885,64.7885,14500.0
2016-09-21 14:00:00,76.7,77.09,76.53,76.86,31317.0,64.8139,65.1435,64.6702,64.9491,31317.0
2016-09-21 14:30:00,76.82,77.05,76.82,76.96,15464.0,64.9153,65.1097,64.9153,65.0336,15464.0
2016-09-21 15:00:00,77.0,77.43,76.91,77.36,24309.0,65.0674,65.4308,64.9914,65.3716,24309.0
2016-09-21 15:30:00,77.4,77.77,77.38,77.73,86593.0,65.4054,65.7181,65.3885,65.6843,86593.0
2016-09-22 09:30:00,78.0,78.77,77.71,78.65,33135.0,65.9124,66.5631,65.6674,66.4617,33135.0
2016-09-22 10:00:00,78.64,79.03,78.54,78.88,48484.0,66.4533,66.7828,66.3688,66.6561,48484.0
2016-09-22 10:30:00,78.9,79.23,78.89,79.05,33982.0,66.673,66.9518,66.6645,66.7997,33982.0
2016-09-22 11:00:00,79.08,79.49,78.99,79.48,26104.0,66.8251,67.1715,66.749,67.1631,26104.0
2016-09-22 11:30:00,79.48,79.6,79.03,79.05,48546.0,67.1631,67.2645,66.7828,66.7997,48546.0
2016-09-22 12:00:00,79.12,79.47,79.12,79.45,12350.0,66.8589,67.1546,66.8589,67.1377,12350.0
2016-09-22 12:30:00,79.46,79.46,79.25,79.41,12692.0,67.1462,67.1462,66.9687,67.1039,12692.0
2016-09-22 13:00:00,79.43,79.52,79.37,79.42,14995.0,67.1208,67.1969,67.0701,67.1124,14995.0
2016-09-22 13:30:00,79.42,79.53,79.38,79.47,7955.0,67.1124,67.2053,67.0786,67.1546,7955.0
2016-09-22 14:00:00,79.5,79.61,79.27,79.55,21280.0,67.18,67.2729,66.9856,67.2222,21280.0
2016-09-22 14:30:00,79.58,79.67,79.46,79.59,19149.0,67.2476,67.3236,67.1462,67.256,19149.0
2016-09-22 15:00:00,79.6,79.75,79.59,79.75,12479.0,67.2645,67.3912,67.256,67.3912,12479.0
2016-09-22 15:30:00,79.75,79.8,79.51,79.61,54332.0,67.3912,67.4335,67.1884,67.2729,54332.0
2016-09-23 09:30:00,79.64,79.64,79.08,79.17,39218.0,67.2983,67.2983,66.8251,66.9011,39218.0
2016-09-23 10:00:00,79.22,79.22,78.75,78.78,25866.0,66.9434,66.9434,66.5462,66.5716,25866.0
2016-09-23 10:30:00,78.77,78.93,78.64,78.69,24855.0,66.5631,66.6983,66.4533,66.4955,24855.0
2016-09-23 11:00:00,78.69,78.76,78.54,78.62,39373.0,66.4955,66.5547,66.3688,66.4364,39373.0
2016-09-23 11:30:00,78.64,78.72,78.33,78.48,20752.0,66.4533,66.5209,66.1913,66.3181,20752.0
2016-09-23 12:00:00,78.48,78.8,78.47,78.61,19650.0,66.3181,66.5885,66.3096,66.4279,19650.0
2016-09-23 12:30:00,78.61,78.65,78.47,78.48,12797.0,66.4279,66.4617,66.3096,66.3181,12797.0
2016-09-23 13:00:00,78.51,78.58,78.5,78.52,15210.0,66.3434,66.4026,66.335,66.3519,15210.0
2016-09-23 13:30:00,78.5,78.52,78.24,78.24,19167.0,66.335,66.3519,66.1152,66.1152,19167.0
2016-09-23 14:00:00,78.28,78.41,78.26,78.34,13157.0,66.149,66.2589,66.1321,66.1998,13157.0
2016-09-23 14:30:00,78.33,78.4,78.3,78.38,14077.0,66.1913,66.2505,66.1659,66.2336,14077.0
2016-09-23 15:00:00,78.36,78.51,78.33,78.4,24400.0,66.2167,66.3434,66.1913,66.2505,24400.0
2016-09-23 15:30:00,78.39,78.4,78.15,78.15,75038.0,66.242,66.2505,66.0392,66.0392,75038.0
2016-09-26 09:30:00,76.6,76.69,75.07,76.6,109443.0,64.7294,64.8054,63.4365,64.7294,109443.0
2016-09-26 10:00:00,76.67,77.06,76.6,76.92,26140.0,64.7885,65.1181,64.7294,64.9998,26140.0
2016-09-26 10:30:00,76.96,77.31,76.84,77.15,34907.0,65.0336,65.3294,64.9322,65.1942,34907.0
2016-09-26 11:00:00,77.16,77.44,77.14,77.37,24867.0,65.2026,65.4392,65.1857,65.3801,24867.0
2016-09-26 11:30:00,77.39,77.64,77.28,77.58,24545.0,65.397,65.6082,65.304,65.5575,24545.0
2016-09-26 12:00:00,77.58,77.72,77.5,77.72,6250.0,65.5575,65.6758,65.4899,65.6758,6250.0
2016-09-26 12:30:00,77.72,78.08,77.72,78.01,18698.0,65.6758,65.98,65.6758,65.9209,18698.0
2016-09-26 13:00:00,77.99,78.0,77.6,77.6,12387.0,65.904,65.9124,65.5744,65.5744,12387.0
2016-09-26 13:30:00,77.57,77.6,77.44,77.52,8410.0,65.5491,65.5744,65.4392,65.5068,8410.0
2016-09-26 14:00:00,77.56,77.66,77.5,77.6,6700.0,65.5406,65.6251,65.4899,65.5744,6700.0
2016-09-26 14:30:00,77.57,77.65,77.47,77.58,17032.0,65.5491,65.6167,65.4646,65.5575,17032.0
2016-09-26 15:00:00,77.59,77.76,77.53,77.67,16096.0,65.566,65.7096,65.5153,65.6336,16096.0
2016-09-26 15:30:00,77.68,77.7,77.42,77.5,60452.0,65.642,65.6589,65.4223,65.4899,60452.0
2016-09-27 09:30:00,77.58,78.55,77.52,78.43,18588.0,65.5575,66.3772,65.5068,66.2758,18588.0
2016-09-27 10:00:00,78.48,78.76,78.36,78.46,31675.0,66.3181,66.5547,66.2167,66.3012,31675.0
2016-09-27 10:30:00,78.46,78.5,78.25,78.25,15082.0,66.3012,66.335,66.1237,66.1237,15082.0
2016-09-27 11:00:00,78.3,78.42,77.92,78.42,22700.0,66.1659,66.2674,65.8448,66.2674,22700.0
2016-09-27 11:30:00,78.42,78.56,78.33,78.55,16725.0,66.2674,66.3857,66.1913,66.3772,16725.0
2016-09-27 12:00:00,78.58,78.76,78.44,78.74,10377.0,66.4026,66.5547,66.2843,66.5378,10377.0
2016-09-27 12:30:00,78.8,79.0,78.78,78.9,14603.0,66.5885,66.7575,66.5716,66.673,14603.0
2016-09-27 13:00:00,78.92,78.98,78.72,78.89,19034.0,66.6899,66.7406,66.5209,66.6645,19034.0
2016-09-27 13:30:00,78.91,78.99,78.79,78.84,10900.0,66.6814,66.749,66.58,66.6223,10900.0
2016-09-27 14:00:00,78.83,78.98,78.77,78.93,18725.0,66.6138,66.7406,66.5631,66.6983,18725.0
2016-09-27 14:30:00,78.95,79.0,78.85,78.91,16380.0,66.7152,66.7575,66.6307,66.6814,16380.0
2016-09-27 15:00:00,78.9,78.94,78.65,78.7,13551.0,66.673,66.7068,66.4617,66.504,13551.0
2016-09-27 15:30:00,78.71,78.91,78.63,78.83,78011.0,66.5124,66.6814,66.4448,66.6138,78011.0
2016-09-28 09:30:00,78.76,79.0,78.42,78.91,11334.0,66.5547,66.7575,66.2674,66.6814,11334.0
2016-09-28 10:00:00,78.92,79.0,78.58,78.66,17474.0,66.6899,66.7575,66.4026,66.4702,17474.0
2016-09-28 10:30:00,78.74,78.8,78.64,78.72,10014.0,66.5378,66.5885,66.4533,66.5209,10014.0
2016-09-28 11:00:00,78.67,78.78,78.44,78.67,13650.0,66.4786,66.5716,66.2843,66.4786,13650.0
2016-09-28 11:30:00,78.71,78.89,78.61,78.77,13243.0,66.5124,66.6645,66.4279,66.5631,13243.0
2016-09-28 12:00:00,78.77,78.81,78.69,78.69,18943.0,66.5631,66.5969,66.4955,66.4955,18943.0
2016-09-28 12:30:00,78.68,78.87,78.59,78.83,25283.0,66.4871,66.6476,66.411,66.6138,25283.0
2016-09-28 13:00:00,78.77,78.82,78.71,78.8,8628.0,66.5631,66.6054,66.5124,66.5885,8628.0
2016-09-28 13:30:00,78.81,78.88,78.68,78.74,14448.0,66.5969,66.6561,66.4871,66.5378,14448.0
2016-09-28 14:00:00,78.77,78.77,78.68,78.7,14784.0,66.5631,66.5631,66.4871,66.504,14784.0
2016-09-28 14:30:00,78.68,78.82,78.6,78.74,9319.0,66.4871,66.6054,66.4195,66.5378,9319.0
2016-09-28 15:00:00,78.75,78.79,78.58,78.58,19740.0,66.5462,66.58,66.4026,66.4026,19740.0
2016-09-28 15:30:00,78.57,78.86,78.54,78.82,46619.0,66.3941,66.6392,66.3688,66.6054,46619.0
2016-09-29 09:30:00,78.87,79.13,78.6,78.91,9370.0,66.6476,66.8673,66.4195,66.6814,9370.0
2016-09-29 10:00:00,78.94,78.99,78.48,78.81,11158.0,66.7068,66.749,66.3181,66.5969,11158.0
2016-09-29 10:30:00,78.81,78.81,78.59,78.62,9932.0,66.5969,66.5969,66.411,66.4364,9932.0
2016-09-29 11:00:00,78.59,78.69,78.25,78.4,13665.0,66.411,66.4955,66.1237,66.2505,13665.0
2016-09-29 11:30:00,78.38,78.56,78.38,78.56,8632.0,66.2336,66.3857,66.2336,66.3857,8632.0
2016-09-29 12:00:00,78.53,78.69,78.46,78.66,10326.0,66.3603,66.4955,66.3012,66.4702,10326.0
2016-09-29 12:30:00,78.68,78.74,78.04,78.04,14562.0,66.4871,66.5378,65.9462,65.9462,14562.0
2016-09-29 13:00:00,78.0,78.5,77.81,78.46,16463.0,65.9124,66.335,65.7519,66.3012,16463.0
2016-09-29 13:30:00,78.49,78.59,78.16,78.2,10691.0,66.3265,66.411,66.0476,66.0814,10691.0
2016-09-29 14:00:00,78.2,78.56,78.2,78.56,36941.0,66.0814,66.3857,66.0814,66.3857,36941.0
2016-09-29 14:30:00,78.55,78.99,78.53,78.95,23643.0,66.3772,66.749,66.3603,66.7152,23643.0
2016-09-29 15:00:00,78.91,79.0,78.82,78.96,20214.0,66.6814,66.7575,66.6054,66.7237,20214.0
2016-09-29 15:30:00,78.96,79.0,78.76,78.77,40367.0,66.7237,66.7575,66.5547,66.5631,40367.0
2016-09-30 09:30:00,78.92,79.68,78.8,78.98,18125.0,66.6899,67.3321,66.5885,66.7406,18125.0
2016-09-30 10:00:00,78.97,79.27,78.93,79.27,11576.0,66.7321,66.9856,66.6983,66.9856,11576.0
2016-09-30 10:30:00,79.35,79.46,79.17,79.36,9871.0,67.0532,67.1462,66.9011,67.0617,9871.0
2016-09-30 11:00:00,79.39,79.56,79.25,79.45,23034.0,67.087,67.2307,66.9687,67.1377,23034.0
2016-09-30 11:30:00,79.49,79.56,79.35,79.4,12426.0,67.1715,67.2307,67.0532,67.0955,12426.0
2016-09-30 12:00:00,79.35,79.49,79.28,79.49,10032.0,67.0532,67.1715,66.9941,67.1715,10032.0
2016-09-30 12:30:00,79.45,79.56,79.34,79.43,7496.0,67.1377,67.2307,67.0448,67.1208,7496.0
2016-09-30 13:00:00,79.4,79.58,79.4,79.46,9104.0,67.0955,67.2476,67.0955,67.1462,9104.0
2016-09-30 13:30:00,79.5,79.68,79.43,79.61,9865.0,67.18,67.3321,67.1208,67.2729,9865.0
2016-09-30 14:00:00,79.63,79.87,79.61,79.82,11912.0,67.2898,67.4926,67.2729,67.4504,11912.0
2016-09-30 14:30:00,79.79,79.9,79.73,79.89,14879.0,67.425,67.518,67.3743,67.5095,14879.0
2016-09-30 15:00:00,79.9,79.92,79.4,79.42,24880.0,67.518,67.5349,67.0955,67.1124,24880.0
2016-09-30 15:30:00,79.43,79.47,79.16,79.19,87417.0,67.1208,67.1546,66.8927,66.918,87417.0
2016-10-03 09:30:00,79.1,79.97,78.33,78.33,13612.0,66.842,67.5772,66.1913,66.1913,13612.0
2016-10-03 10:00:00,78.38,79.02,78.26,78.78,20149.0,66.2336,66.7744,66.1321,66.5716,20149.0
2016-10-03 10:30:00,78.79,78.79,78.5,78.67,11861.0,66.58,66.58,66.335,66.4786,11861.0
2016-10-03 11:00:00,78.65,78.69,78.48,78.67,10064.0,66.4617,66.4955,66.3181,66.4786,10064.0
2016-10-03 11:30:00,78.66,78.76,78.27,78.36,16767.0,66.4702,66.5547,66.1406,66.2167,16767.0
2016-10-03 12:00:00,78.36,78.41,78.24,78.31,10142.0,66.2167,66.2589,66.1152,66.1744,10142.0
2016-10-03 12:30:00,78.3,78.41,78.18,78.39,6350.0,66.1659,66.2589,66.0645,66.242,6350.0
2016-10-03 13:00:00,78.39,78.47,78.29,78.41,6497.0,66.242,66.3096,66.1575,66.2589,6497.0
2016-10-03 13:30:00,78.44,78.57,78.39,78.54,10824.0,66.2843,66.3941,66.242,66.3688,10824.0
2016-10-03 14:00:00,78.56,78.61,78.43,78.48,11926.0,66.3857,66.4279,66.2758,66.3181,11926.0
2016-10-03 14:30:00,78.44,78.51,78.36,78.43,11851.0,66.2843,66.3434,66.2167,66.2758,11851.0
2016-10-03 15:00:00,78.43,78.54,78.38,78.5,14426.0,66.2758,66.3688,66.2336,66.335,14426.0
2016-10-03 15:30:00,78.51,78.59,78.35,78.49,53548.0,66.3434,66.411,66.2082,66.3265,53548.0
2016-10-04 09:30:00,78.85,79.48,78.51,78.85,8892.0,66.6307,67.1631,66.3434,66.6307,8892.0
2016-10-04 10:00:00,78.88,78.9,78.6,78.72,9187.0,66.6561,66.673,66.4195,66.5209,9187.0
2016-10-04 10:30:00,78.79,79.19,78.79,79.12,10688.0,66.58,66.918,66.58,66.8589,10688.0
2016-10-04 11:00:00,79.13,79.13,78.71,78.88,5726.0,66.8673,66.8673,66.5124,66.6561,5726.0
2016-10-04 11:30:00,78.94,79.19,78.88,78.94,9000.0,66.7068,66.918,66.6561,66.7068,9000.0
2016-10-04 12:00:00,78.94,78.98,78.79,78.96,4700.0,66.7068,66.7406,66.58,66.7237,4700.0
2016-10-04 12:30:00,78.88,78.91,78.64,78.7,11877.0,66.6561,66.6814,66.4533,66.504,11877.0
2016-10-04 13:00:00,78.73,78.73,78.22,78.24,9315.0,66.5293,66.5293,66.0983,66.1152,9315.0
2016-10-04 13:30:00,78.23,78.34,78.12,78.13,8007.0,66.1068,66.1998,66.0138,66.0223,8007.0
2016-10-04 14:00:00,78.16,78.37,78.1,78.23,13174.0,66.0476,66.2251,65.9969,66.1068,13174.0
2016-10-04 14:30:00,78.24,78.28,77.91,77.91,9833.0,66.1152,66.149,65.8364,65.8364,9833.0
2016-10-04 15:00:00,77.91,78.23,77.9,78.23,9498.0,65.8364,66.1068,65.8279,66.1068,9498.0
2016-10-04 15:30:00,78.23,78.24,78.02,78.08,38665.0,66.1068,66.1152,65.9293,65.98,38665.0
2016-10-05 09:30:00,77.01,78.41,76.04,78.16,26224.0,65.0759,66.2589,64.2562,66.0476,26224.0
2016-10-05 10:00:00,78.19,78.78,78.06,78.57,14976.0,66.073,66.5716,65.9631,66.3941,14976.0
2016-10-05 10:30:00,78.61,78.76,78.5,78.55,10635.0,66.4279,66.5547,66.335,66.3772,10635.0
2016-10-05 11:00:00,78.52,78.54,78.31,78.37,11092.0,66.3519,66.3688,66.1744,66.2251,11092.0
2016-10-05 11:30:00,78.46,78.48,78.36,78.37,16986.0,66.3012,66.3181,66.2167,66.2251,16986.0
2016-10-05 12:00:00,78.36,78.5,78.35,78.38,10205.0,66.2167,66.335,66.2082,66.2336,10205.0
2016-10-05 12:30:00,78.39,78.44,78.37,78.4,7100.0,66.242,66.2843,66.2251,66.2505,7100.0
2016-10-05 13:00:00,78.46,78.54,78.39,78.48,11848.0,66.3012,66.3688,66.242,66.3181,11848.0
2016-10-05 13:30:00,78.53,78.68,78.45,78.46,12887.0,66.3603,66.4871,66.2927,66.3012,12887.0
2016-10-05 14:00:00,78.45,78.5,78.38,78.39,7522.0,66.2927,66.335,66.2336,66.242,7522.0
2016-10-05 14:30:00,78.39,78.48,78.24,78.36,14979.0,66.242,66.3181,66.1152,66.2167,14979.0
2016-10-05 15:00:00,78.33,78.41,78.17,78.18,17400.0,66.1913,66.2589,66.0561,66.0645,17400.0
2016-10-05 15:30:00,78.17,78.42,78.16,78.33,50398.0,66.0561,66.2674,66.0476,66.1913,50398.0
2016-10-06 09:30:00,78.45,78.55,78.03,78.12,12218.0,66.2927,66.3772,65.9378,66.0138,12218.0
2016-10-06 10:00:00,78.12,78.24,78.02,78.22,6330.0,66.0138,66.1152,65.9293,66.0983,6330.0
2016-10-06 10:30:00,78.24,78.27,78.11,78.15,4990.0,66.1152,66.1406,66.0054,66.0392,4990.0
2016-10-06 11:00:00,78.09,78.09,77.75,77.98,12712.0,65.9885,65.9885,65.7012,65.8955,12712.0
2016-10-06 11:30:00,77.98,78.43,77.97,78.38,9391.0,65.8955,66.2758,65.8871,66.2336,9391.0
2016-10-06 12:00:00,78.44,78.56,78.35,78.35,8700.0,66.2843,66.3857,66.2082,66.2082,8700.0
2016-10-06 12:30:00,78.36,78.41,78.24,78.39,6987.0,66.2167,66.2589,66.1152,66.242,6987.0
2016-10-06 13:00:00,78.4,78.44,78.35,78.44,5645.0,66.2505,66.2843,66.2082,66.2843,5645.0
2016-10-06 13:30:00,78.44,78.47,78.33,78.4,8157.0,66.2843,66.3096,66.1913,66.2505,8157.0
2016-10-06 14:00:00,78.41,78.51,78.39,78.47,10449.0,66.2589,66.3434,66.242,66.3096,10449.0
2016-10-06 14:30:00,78.43,78.51,78.42,78.5,6175.0,66.2758,66.3434,66.2674,66.335,6175.0
2016-10-06 15:00:00,78.48,78.6,78.48,78.59,12864.0,66.3181,66.4195,66.3181,66.411,12864.0
2016-10-06 15:30:00,78.58,78.64,78.5,78.53,48222.0,66.4026,66.4533,66.335,66.3603,48222.0
2016-10-07 09:30:00,78.49,78.6,77.89,78.29,21468.0,66.5805,66.6738,66.0715,66.4108,21468.0
2016-10-07 10:00:00,78.24,78.56,78.22,78.43,11442.0,66.3684,66.6398,66.3514,66.5296,11442.0
2016-10-07 10:30:00,78.47,78.51,78.29,78.32,11500.0,66.5635,66.5974,66.4108,66.4363,11500.0
2016-10-07 11:00:00,78.32,78.46,78.27,78.33,11700.0,66.4363,66.555,66.3938,66.4447,11700.0
2016-10-07 11:30:00,78.33,78.36,77.73,77.83,15744.0,66.4447,66.4702,65.9358,66.0206,15744.0
2016-10-07 12:00:00,77.79,78.02,77.79,77.98,14522.0,65.9867,66.1818,65.9867,66.1479,14522.0
2016-10-07 12:30:00,78.02,78.06,77.84,77.95,21750.0,66.1818,66.2157,66.0291,66.1224,21750.0
2016-10-07 13:00:00,77.97,78.0,77.77,77.87,14732.0,66.1394,66.1648,65.9697,66.0545,14732.0
2016-10-07 13:30:00,77.9,78.35,77.84,78.31,15300.0,66.08,66.4617,66.0291,66.4278,15300.0
2016-10-07 14:00:00,78.34,78.48,78.3,78.3,9800.0,66.4532,66.572,66.4193,66.4193,9800.0
2016-10-07 14:30:00,78.32,78.38,78.27,78.27,9600.0,66.4363,66.4872,66.3938,66.3938,9600.0
2016-10-07 15:00:00,78.32,78.38,78.2,78.32,15189.0,66.4363,66.4872,66.3345,66.4363,15189.0
2016-10-07 15:30:00,78.34,78.46,78.22,78.33,62502.0,66.4532,66.555,66.3514,66.4447,62502.0
2016-10-10 09:30:00,78.35,78.98,78.3,78.71,24835.0,66.4617,66.9961,66.4193,66.7671,24835.0
2016-10-10 10:00:00,78.73,78.74,78.35,78.39,7364.0,66.7841,66.7925,66.4617,66.4956,7364.0
2016-10-10 10:30:00,78.42,78.6,78.42,78.57,5090.0,66.5211,66.6738,66.5211,66.6483,5090.0
2016-10-10 11:00:00,78.59,78.59,78.24,78.53,8350.0,66.6653,66.6653,66.3684,66.6144,8350.0
2016-10-10 11:30:00,78.55,78.72,78.54,78.65,4875.0,66.6314,66.7756,66.6229,66.7162,4875.0
2016-10-10 12:00:00,78.67,78.73,78.6,78.66,3400.0,66.7332,66.7841,66.6738,66.7247,3400.0
2016-10-10 12:30:00,78.7,78.8,78.67,78.74,11962.0,66.7586,66.8434,66.7332,66.7925,11962.0
2016-10-10 13:00:00,78.74,78.85,78.69,78.85,9389.0,66.7925,66.8858,66.7501,66.8858,9389.0
2016-10-10 13:30:00,78.77,78.85,78.67,78.69,5013.0,66.818,66.8858,66.7332,66.7501,5013.0
2016-10-10 14:00:00,78.7,78.78,78.65,78.65,5049.0,66.7586,66.8265,66.7162,66.7162,5049.0
2016-10-10 14:30:00,78.66,78.76,78.59,78.62,10502.0,66.7247,66.8095,66.6653,66.6907,10502.0
2016-10-10 15:00:00,78.64,78.67,78.59,78.59,4244.0,66.7077,66.7332,66.6653,66.6653,4244.0
2016-10-10 15:30:00,78.61,78.61,78.46,78.52,15429.0,66.6823,66.6823,66.555,66.6059,15429.0
2016-10-11 09:30:00,78.78,78.78,78.31,78.6,13937.0,66.8265,66.8265,66.4278,66.6738,13937.0
2016-10-11 10:00:00,78.52,78.6,78.34,78.4,11400.0,66.6059,66.6738,66.4532,66.5041,11400.0
2016-10-11 10:30:00,78.44,78.47,78.11,78.11,9200.0,66.5381,66.5635,66.2581,66.2581,9200.0
2016-10-11 11:00:00,78.16,78.16,77.68,77.69,18482.0,66.3005,66.3005,65.8934,65.9019,18482.0
2016-10-11 11:30:00,77.69,77.75,77.42,77.72,12055.0,65.9019,65.9528,65.6728,65.9273,12055.0
2016-10-11 12:00:00,77.75,77.8,77.53,77.54,5500.0,65.9528,65.9952,65.7661,65.7746,5500.0
2016-10-11 12:30:00,77.56,77.71,77.5,77.57,10742.0,65.7916,65.9188,65.7407,65.8001,10742.0
2016-10-11 13:00:00,77.55,77.55,77.05,77.16,9197.0,65.7831,65.7831,65.359,65.4523,9197.0
2016-10-11 13:30:00,77.17,77.29,76.88,76.88,11492.0,65.4608,65.5625,65.2148,65.2148,11492.0
2016-10-11 14:00:00,76.92,77.05,76.7,76.94,46085.0,65.2487,65.359,65.0621,65.2657,46085.0
2016-10-11 14:30:00,76.94,77.31,76.91,77.26,20338.0,65.2657,65.5795,65.2402,65.5371,20338.0
2016-10-11 15:00:00,77.25,77.56,77.17,77.53,15157.0,65.5286,65.7916,65.4608,65.7661,15157.0
2016-10-11 15:30:00,77.53,77.87,77.53,77.82,42226.0,65.7661,66.0545,65.7661,66.0121,42226.0
2016-10-12 09:30:00,77.54,77.86,76.73,77.28,23317.0,65.7746,66.0461,65.0875,65.5541,23317.0
2016-10-12 10:00:00,77.32,77.51,77.14,77.37,10977.0,65.588,65.7492,65.4353,65.6304,10977.0
2016-10-12 10:30:00,77.36,77.44,77.19,77.35,7067.0,65.6219,65.6898,65.4777,65.6134,7067.0
2016-10-12 11:00:00,77.38,77.84,77.38,77.84,12980.0,65.6389,66.0291,65.6389,66.0291,12980.0
2016-10-12 11:30:00,77.87,77.95,77.74,77.79,7110.0,66.0545,66.1224,65.9443,65.9867,7110.0
2016-10-12 12:00:00,77.79,78.17,77.77,78.15,14538.0,65.9867,66.309,65.9697,66.2921,14538.0
2016-10-12 12:30:00,78.15,78.28,78.09,78.28,11807.0,66.2921,66.4023,66.2412,66.4023,11807.0
2016-10-12 13:00:00,78.27,78.47,78.22,78.47,10569.0,66.3938,66.5635,66.3514,66.5635,10569.0
2016-10-12 13:30:00,78.45,78.46,78.2,78.42,14298.0,66.5465,66.555,66.3345,66.5211,14298.0
2016-10-12 14:00:00,78.38,78.45,78.24,78.28,19253.0,66.4872,66.5465,66.3684,66.4023,19253.0
2016-10-12 14:30:00,78.26,78.36,78.12,78.15,17042.0,66.3854,66.4702,66.2666,66.2921,17042.0
2016-10-12 15:00:00,78.14,78.21,78.09,78.14,16010.0,66.2836,66.343,66.2412,66.2836,16010.0
2016-10-12 15:30:00,78.13,78.39,78.13,78.36,56164.0,66.2751,66.4956,66.2751,66.4702,56164.0
2016-10-13 09:30:00,77.8,78.02,76.88,76.92,32819.0,65.9952,66.1818,65.2148,65.2487,32819.0
2016-10-13 10:00:00,76.97,77.29,76.86,77.18,33187.0,65.2911,65.5625,65.1978,65.4692,33187.0
2016-10-13 10:30:00,77.17,77.54,77.11,77.53,16242.0,65.4608,65.7746,65.4099,65.7661,16242.0
2016-10-13 11:00:00,77.61,78.02,77.42,77.94,34528.0,65.834,66.1818,65.6728,66.1139,34528.0
2016-10-13 11:30:00,77.97,78.02,77.52,77.66,38112.0,66.1394,66.1818,65.7576,65.8764,38112.0
2016-10-13 12:00:00,77.63,77.73,77.48,77.71,17415.0,65.851,65.9358,65.7237,65.9188,17415.0
2016-10-13 12:30:00,77.68,77.7,77.43,77.43,7370.0,65.8934,65.9103,65.6813,65.6813,7370.0
2016-10-13 13:00:00,77.44,77.48,77.34,77.34,15484.0,65.6898,65.7237,65.605,65.605,15484.0
2016-10-13 13:30:00,77.33,77.43,77.2,77.4,10552.0,65.5965,65.6813,65.4862,65.6559,10552.0
2016-10-13 14:00:00,77.39,77.46,77.19,77.23,11727.0,65.6474,65.7068,65.4777,65.5117,11727.0
2016-10-13 14:30:00,77.28,77.33,77.16,77.28,10203.0,65.5541,65.5965,65.4523,65.5541,10203.0
2016-10-13 15:00:00,77.3,77.37,77.04,77.12,17483.0,65.571,65.6304,65.3505,65.4183,17483.0
2016-10-13 15:30:00,77.17,77.34,77.15,77.32,55806.0,65.4608,65.605,65.4438,65.588,55806.0
2016-10-14 09:30:00,77.54,78.2,77.51,78.05,20603.0,65.7746,66.3345,65.7492,66.2072,20603.0
2016-10-14 10:00:00,78.0,78.24,77.87,78.11,65695.0,66.1648,66.3684,66.0545,66.2581,65695.0
2016-10-14 10:30:00,78.16,78.34,78.08,78.09,14000.0,66.3005,66.4532,66.2327,66.2412,14000.0
2016-10-14 11:00:00,78.0,78.0,77.64,77.64,9685.0,66.1648,66.1648,65.8594,65.8594,9685.0
2016-10-14 11:30:00,77.62,77.62,77.21,77.24,9681.0,65.8425,65.8425,65.4947,65.5201,9681.0
2016-10-14 12:00:00,77.21,77.23,77.0,77.23,12551.0,65.4947,65.5117,65.3165,65.5117,12551.0
2016-10-14 12:30:00,77.15,77.2,76.87,76.91,24569.0,65.4438,65.4862,65.2063,65.2402,24569.0
2016-10-14 13:00:00,76.88,77.09,76.82,76.9,8118.0,65.2148,65.3929,65.1639,65.2317,8118.0
2016-10-14 13:30:00,76.94,77.15,76.87,77.08,6000.0,65.2657,65.4438,65.2063,65.3844,6000.0
2016-10-14 14:00:00,77.06,77.11,77.0,77.11,3800.0,65.3674,65.4099,65.3165,65.4099,3800.0
2016-10-14 14:30:00,77.17,77.19,76.99,76.99,10029.0,65.4608,65.4777,65.3081,65.3081,10029.0
2016-10-14 15:00:00,77.03,77.12,77.01,77.04,7902.0,65.342,65.4183,65.325,65.3505,7902.0
2016-10-14 15:30:00,77.02,77.09,76.84,76.85,37564.0,65.3335,65.3929,65.1808,65.1893,37564.0
2016-10-17 09:30:00,77.05,77.5,76.8,77.25,9162.0,65.359,65.7407,65.1469,65.5286,9162.0
2016-10-17 10:00:00,77.15,77.75,77.0,77.73,6302.0,65.4438,65.9528,65.3165,65.9358,6302.0
2016-10-17 10:30:00,77.7,77.9,77.2,77.35,10965.0,65.9103,66.08,65.4862,65.6134,10965.0
2016-10-17 11:00:00,77.5,77.7,77.4,77.7,13102.0,65.7407,65.9103,65.6559,65.9103,13102.0
2016-10-17 11:30:00,77.7,78.05,77.7,77.95,10030.0,65.9103,66.2072,65.9103,66.1224,10030.0
2016-10-17 12:00:00,77.95,78.0,77.65,77.75,26654.0,66.1224,66.1648,65.8679,65.9528,26654.0
2016-10-17 12:30:00,77.75,77.9,77.7,77.8,11200.0,65.9528,66.08,65.9103,65.9952,11200.0
2016-10-17 13:00:00,77.8,77.9,77.7,77.9,8816.0,65.9952,66.08,65.9103,66.08,8816.0
2016-10-17 13:30:00,77.9,77.9,77.65,77.7,15878.0,66.08,66.08,65.8679,65.9103,15878.0
2016-10-17 14:00:00,77.65,77.7,77.55,77.65,5000.0,65.8679,65.9103,65.7831,65.8679,5000.0
2016-10-17 14:30:00,77.65,77.7,77.55,77.6,5157.0,65.8679,65.9103,65.7831,65.8255,5157.0
2016-10-17 15:00:00,77.65,77.7,77.6,77.6,8500.0,65.8679,65.9103,65.8255,65.8255,8500.0
2016-10-17 15:30:00,77.65,77.7,77.55,77.65,33055.0,65.8679,65.9103,65.7831,65.8679,33055.0
2016-10-18 09:30:00,78.25,78.85,77.9,78.6,53472.0,66.3769,66.8858,66.08,66.6738,53472.0
2016-10-18 10:00:00,78.6,78.75,78.5,78.6,14400.0,66.6738,66.801,66.589,66.6738,14400.0
2016-10-18 10:30:00,78.6,78.8,78.45,78.65,9107.0,66.6738,66.8434,66.5465,66.7162,9107.0
2016-10-18 11:00:00,78.7,78.85,78.65,78.85,14472.0,66.7586,66.8858,66.7162,66.8858,14472.0
2016-10-18 11:30:00,78.85,79.1,78.8,79.1,25203.0,66.8858,67.0979,66.8434,67.0979,25203.0
2016-10-18 12:00:00,79.1,79.1,78.8,79.0,9530.0,67.0979,67.0979,66.8434,67.0131,9530.0
2016-10-18 12:30:00,79.0,79.05,78.85,78.95,6800.0,67.0131,67.0555,66.8858,66.9707,6800.0
2016-10-18 13:00:00,78.95,79.05,78.9,79.0,15675.0,66.9707,67.0555,66.9283,67.0131,15675.0
2016-10-18 13:30:00,78.95,78.98,78.8,78.9,7719.0,66.9707,66.9961,66.8434,66.9283,7719.0
2016-10-18 14:00:00,78.85,78.9,78.75,78.85,12839.0,66.8858,66.9283,66.801,66.8858,12839.0
2016-10-18 14:30:00,78.85,78.95,78.8,78.95,13850.0,66.8858,66.9707,66.8434,66.9707,13850.0
2016-10-18 15:00:00,78.9,78.95,78.85,78.9,16880.0,66.9283,66.9707,66.8858,66.9283,16880.0
2016-10-18 15:30:00,78.9,78.95,78.45,78.65,59932.0,66.9283,66.9707,66.5465,66.7162,59932.0
2016-10-19 09:30:00,78.75,78.9,78.25,78.8,8725.0,66.801,66.9283,66.3769,66.8434,8725.0
2016-10-19 10:00:00,78.8,79.7,78.8,79.35,40652.0,66.8434,67.6069,66.8434,67.31,40652.0
2016-10-19 10:30:00,79.35,79.45,79.05,79.15,15693.0,67.31,67.3948,67.0555,67.1403,15693.0
2016-10-19 11:00:00,79.25,79.45,79.15,79.25,14184.0,67.2252,67.3948,67.1403,67.2252,14184.0
2016-10-19 11:30:00,79.4,79.7,79.35,79.6,7300.0,67.3524,67.6069,67.31,67.522,7300.0
2016-10-19 12:00:00,79.5,79.7,79.35,79.6,9807.0,67.4372,67.6069,67.31,67.522,9807.0
2016-10-19 12:30:00,79.56,79.75,79.45,79.55,18743.0,67.4881,67.6493,67.3948,67.4796,18743.0
2016-10-19 13:00:00,79.6,79.75,79.5,79.55,7824.0,67.522,67.6493,67.4372,67.4796,7824.0
2016-10-19 13:30:00,79.65,79.85,79.2,79.35,12570.0,67.5645,67.7341,67.1827,67.31,12570.0
2016-10-19 14:00:00,79.3,79.45,79.25,79.3,7200.0,67.2676,67.3948,67.2252,67.2676,7200.0
2016-10-19 14:30:00,79.3,79.3,79.15,79.2,6533.0,67.2676,67.2676,67.1403,67.1827,6533.0
2016-10-19 15:00:00,79.25,79.35,79.15,79.35,9725.0,67.2252,67.31,67.1403,67.31,9725.0
2016-10-19 15:30:00,79.4,79.5,79.22,79.25,31891.0,67.3524,67.4372,67.1997,67.2252,31891.0
2016-10-20 09:30:00,79.3,79.5,78.9,79.33,8250.0,67.2676,67.4372,66.9283,67.293,8250.0
2016-10-20 10:00:00,79.33,79.55,79.15,79.45,12221.0,67.293,67.4796,67.1403,67.3948,12221.0
2016-10-20 10:30:00,79.35,79.5,79.1,79.45,35807.0,67.31,67.4372,67.0979,67.3948,35807.0
2016-10-20 11:00:00,79.45,79.5,79.2,79.3,13673.0,67.3948,67.4372,67.1827,67.2676,13673.0
2016-10-20 11:30:00,79.3,79.35,78.95,79.05,13201.0,67.2676,67.31,66.9707,67.0555,13201.0
2016-10-20 12:00:00,79.16,79.16,78.9,78.9,7500.0,67.1488,67.1488,66.9283,66.9283,7500.0
2016-10-20 12:30:00,78.85,79.2,78.85,78.95,11000.0,66.8858,67.1827,66.8858,66.9707,11000.0
2016-10-20 13:00:00,78.95,79.08,78.85,78.85,4986.0,66.9707,67.0809,66.8858,66.8858,4986.0
2016-10-20 13:30:00,78.9,79.05,78.65,78.65,7500.0,66.9283,67.0555,66.7162,66.7162,7500.0
2016-10-20 14:00:00,78.65,78.75,78.55,78.6,7937.0,66.7162,66.801,66.6314,66.6738,7937.0
2016-10-20 14:30:00,78.6,78.9,78.6,78.65,24060.0,66.6738,66.9283,66.6738,66.7162,24060.0
2016-10-20 15:00:00,78.7,78.85,78.6,78.7,20497.0,66.7586,66.8858,66.6738,66.7586,20497.0
2016-10-20 15:30:00,78.7,79.05,78.65,79.05,53914.0,66.7586,67.0555,66.7162,67.0555,53914.0
2016-10-21 09:30:00,78.6,78.95,77.7,78.95,12646.0,66.6738,66.9707,65.9103,66.9707,12646.0
2016-10-21 10:00:00,78.95,79.65,78.95,79.2,19998.0,66.9707,67.5645,66.9707,67.1827,19998.0
2016-10-21 10:30:00,79.25,79.85,79.25,79.5,12277.0,67.2252,67.7341,67.2252,67.4372,12277.0
2016-10-21 11:00:00,79.45,79.65,79.35,79.6,9347.0,67.3948,67.5645,67.31,67.522,9347.0
2016-10-21 11:30:00,79.6,79.65,79.2,79.6,13090.0,67.522,67.5645,67.1827,67.522,13090.0
2016-10-21 12:00:00,79.5,79.65,79.3,79.65,9796.0,67.4372,67.5645,67.2676,67.5645,9796.0
2016-10-21 12:30:00,79.55,79.65,79.55,79.65,6274.0,67.4796,67.5645,67.4796,67.5645,6274.0
2016-10-21 13:00:00,79.7,79.95,79.65,79.8,12916.0,67.6069,67.8189,67.5645,67.6917,12916.0
2016-10-21 13:30:00,79.85,79.9,79.75,79.85,12517.0,67.7341,67.7765,67.6493,67.7341,12517.0
2016-10-21 14:00:00,79.81,80.15,79.75,79.9,37486.0,67.7002,67.9886,67.6493,67.7765,37486.0
2016-10-21 14:30:00,79.8,79.95,79.75,79.8,10129.0,67.6917,67.8189,67.6493,67.6917,10129.0
2016-10-21 15:00:00,79.8,79.85,79.75,79.8,26971.0,67.6917,67.7341,67.6493,67.6917,26971.0
2016-10-21 15:30:00,79.8,79.85,79.45,79.55,49742.0,67.6917,67.7341,67.3948,67.4796,49742.0
2016-10-24 09:30:00,80.3,80.45,79.97,80.2,30550.0,68.1158,68.2431,67.8359,68.031,30550.0
2016-10-24 10:00:00,80.2,80.7,80.05,80.65,29500.0,68.031,68.4551,67.9038,68.4127,29500.0
2016-10-24 10:30:00,80.55,80.6,80.0,80.15,25800.0,68.3279,68.3703,67.8614,67.9886,25800.0
2016-10-24 11:00:00,80.1,80.35,79.95,80.15,22553.0,67.9462,68.1582,67.8189,67.9886,22553.0
2016-10-24 11:30:00,80.1,80.3,80.0,80.15,38000.0,67.9462,68.1158,67.8614,67.9886,38000.0
2016-10-24 12:00:00,80.2,80.3,80.15,80.3,12700.0,68.031,68.1158,67.9886,68.1158,12700.0
2016-10-24 12:30:00,80.25,80.35,80.2,80.3,9300.0,68.0734,68.1582,68.031,68.1158,9300.0
2016-10-24 13:00:00,80.3,80.3,80.2,80.25,6900.0,68.1158,68.1158,68.031,68.0734,6900.0
2016-10-24 13:30:00,80.2,80.5,80.2,80.45,7600.0,68.031,68.2855,68.031,68.2431,7600.0
2016-10-24 14:00:00,80.45,80.6,80.4,80.55,7600.0,68.2431,68.3703,68.2007,68.3279,7600.0
2016-10-24 14:30:00,80.56,80.85,80.55,80.75,13302.0,68.3364,68.5824,68.3279,68.4976,13302.0
2016-10-24 15:00:00,80.8,81.15,80.75,81.15,22900.0,68.54,68.8369,68.4976,68.8369,22900.0
2016-10-24 15:30:00,81.1,81.15,80.7,80.8,53698.0,68.7944,68.8369,68.4551,68.54,53698.0
2016-10-25 09:30:00,80.85,80.86,80.2,80.45,14200.0,68.5824,68.5909,68.031,68.2431,14200.0
2016-10-25 10:00:00,80.45,80.5,79.85,80.0,9000.0,68.2431,68.2855,67.7341,67.8614,9000.0
2016-10-25 10:30:00,80.0,80.01,79.65,79.9,18500.0,67.8614,67.8698,67.5645,67.7765,18500.0
2016-10-25 11:00:00,79.95,80.06,79.85,79.95,13100.0,67.8189,67.9122,67.7341,67.8189,13100.0
2016-10-25 11:30:00,80.0,80.28,80.0,80.15,8200.0,67.8614,68.0989,67.8614,67.9886,8200.0
2016-10-25 12:00:00,80.15,80.25,80.05,80.05,11900.0,67.9886,68.0734,67.9038,67.9038,11900.0
2016-10-25 12:30:00,80.0,80.3,80.0,80.2,9900.0,67.8614,68.1158,67.8614,68.031,9900.0
2016-10-25 13:00:00,80.2,80.35,80.15,80.35,7200.0,68.031,68.1582,67.9886,68.1582,7200.0
2016-10-25 13:30:00,80.35,80.6,80.3,80.5,7800.0,68.1582,68.3703,68.1158,68.2855,7800.0
2016-10-25 14:00:00,80.5,80.5,80.3,80.35,11300.0,68.2855,68.2855,68.1158,68.1582,11300.0
2016-10-25 14:30:00,80.3,80.65,80.25,80.6,12300.0,68.1158,68.4127,68.0734,68.3703,12300.0
2016-10-25 15:00:00,80.6,80.7,80.45,80.55,21500.0,68.3703,68.4551,68.2431,68.3279,21500.0
2016-10-25 15:30:00,80.6,80.6,80.3,80.6,52800.0,68.3703,68.3703,68.1158,68.3703,52800.0
2016-10-26 09:30:00,80.2,81.3,80.19,80.8,41524.0,68.031,68.9641,68.0225,68.54,41524.0
2016-10-26 10:00:00,80.8,81.0,80.7,80.9,39741.0,68.54,68.7096,68.4551,68.6248,39741.0
2016-10-26 10:30:00,80.9,81.05,80.7,80.8,40977.0,68.6248,68.752,68.4551,68.54,40977.0
2016-10-26 11:00:00,80.8,81.01,80.75,81.01,20528.0,68.54,68.7181,68.4976,68.7181,20528.0
2016-10-26 11:30:00,81.05,81.15,80.85,80.9,18852.0,68.752,68.8369,68.5824,68.6248,18852.0
2016-10-26 12:00:00,80.95,81.05,80.8,80.95,8864.0,68.6672,68.752,68.54,68.6672,8864.0
2016-10-26 12:30:00,80.95,80.95,80.75,80.9,10090.0,68.6672,68.6672,68.4976,68.6248,10090.0
2016-10-26 13:00:00,80.88,80.93,80.6,80.6,9885.0,68.6078,68.6502,68.3703,68.3703,9885.0
2016-10-26 13:30:00,80.6,80.6,80.15,80.35,14600.0,68.3703,68.3703,67.9886,68.1582,14600.0
2016-10-26 14:00:00,80.45,80.45,80.1,80.35,8477.0,68.2431,68.2431,67.9462,68.1582,8477.0
2016-10-26 14:30:00,80.3,80.78,80.3,80.75,17698.0,68.1158,68.523,68.1158,68.4976,17698.0
2016-10-26 15:00:00,80.7,80.7,80.55,80.55,15391.0,68.4551,68.4551,68.3279,68.3279,15391.0
2016-10-26 15:30:00,80.58,80.85,80.5,80.55,107146.0,68.3533,68.5824,68.2855,68.3279,107146.0
2016-10-27 09:30:00,80.0,80.0,69.7,71.5,218345.0,67.8614,67.8614,59.1242,60.6511,218345.0
2016-10-27 10:00:00,71.75,71.85,69.15,70.4,126693.0,60.8631,60.948,58.6577,59.718,126693.0
2016-10-27 10:30:00,70.45,71.3,69.75,71.05,73376.0,59.7604,60.4814,59.1666,60.2694,73376.0
2016-10-27 11:00:00,71.1,71.25,70.35,70.48,77547.0,60.3118,60.439,59.6756,59.7858,77547.0
2016-10-27 11:30:00,70.45,70.48,69.5,70.2,55226.0,59.7604,59.7858,58.9545,59.5483,55226.0
2016-10-27 12:00:00,70.2,70.7,69.73,69.73,47366.0,59.5483,59.9725,59.1496,59.1496,47366.0
2016-10-27 12:30:00,69.73,70.0,68.6,68.65,50772.0,59.1496,59.3787,58.1911,58.2335,50772.0
2016-10-27 13:00:00,68.65,69.37,68.4,68.9,78660.0,58.2335,58.8443,58.0215,58.4456,78660.0
2016-10-27 13:30:00,68.9,70.0,68.85,69.2,79681.0,58.4456,59.3787,58.4032,58.7001,79681.0
2016-10-27 14:00:00,69.17,69.8,68.62,68.65,33577.0,58.6746,59.209,58.2081,58.2335,33577.0
2016-10-27 14:30:00,68.65,68.75,68.15,68.45,54415.0,58.2335,58.3183,57.8094,58.0639,54415.0
2016-10-27 15:00:00,68.45,69.05,68.1,69.05,115590.0,58.0639,58.5728,57.767,58.5728,115590.0
2016-10-27 15:30:00,69.1,69.6,68.75,69.48,166882.0,58.6152,59.0394,58.3183,58.9376,166882.0
2016-10-28 09:30:00,69.85,70.2,68.95,70.0,54650.0,59.2514,59.5483,58.488,59.3787,54650.0
2016-10-28 10:00:00,70.15,70.5,70.1,70.4,26261.0,59.5059,59.8028,59.4635,59.718,26261.0
2016-10-28 10:30:00,70.35,70.45,70.0,70.35,22116.0,59.6756,59.7604,59.3787,59.6756,22116.0
2016-10-28 11:00:00,70.28,70.4,70.25,70.35,26270.0,59.6162,59.718,59.5907,59.6756,26270.0
2016-10-28 11:30:00,70.4,70.65,70.35,70.35,26008.0,59.718,59.9301,59.6756,59.6756,26008.0
2016-10-28 12:00:00,70.4,70.45,70.0,70.0,27223.0,59.718,59.7604,59.3787,59.3787,27223.0
2016-10-28 12:30:00,70.0,70.08,69.85,70.0,15137.0,59.3787,59.4465,59.2514,59.3787,15137.0
2016-10-28 13:00:00,69.98,70.0,69.5,69.55,30084.0,59.3617,59.3787,58.9545,58.997,30084.0
2016-10-28 13:30:00,69.5,69.5,69.05,69.05,15663.0,58.9545,58.9545,58.5728,58.5728,15663.0
2016-10-28 14:00:00,69.05,69.25,69.0,69.1,22702.0,58.5728,58.7425,58.5304,58.6152,22702.0
2016-10-28 14:30:00,69.1,69.25,69.0,69.17,12641.0,58.6152,58.7425,58.5304,58.6746,12641.0
2016-10-28 15:00:00,69.2,69.3,69.1,69.3,16891.0,58.7001,58.7849,58.6152,58.7849,16891.0
2016-10-28 15:30:00,69.35,69.8,69.3,69.45,87024.0,58.8273,59.209,58.7849,58.9121,87024.0
2016-10-31 09:30:00,69.5,70.85,69.25,69.7,26147.0,58.9545,60.0997,58.7425,59.1242,26147.0
2016-10-31 10:00:00,69.8,70.45,69.75,70.3,59135.0,59.209,59.7604,59.1666,59.6332,59135.0
2016-10-31 10:30:00,70.3,70.5,69.95,70.0,26162.0,59.6332,59.8028,59.3363,59.3787,26162.0
2016-10-31 11:00:00,69.95,70.26,69.8,70.2,51885.0,59.3363,59.5992,59.209,59.5483,51885.0
2016-10-31 11:30:00,70.2,70.6,70.12,70.55,27443.0,59.5483,59.8876,59.4805,59.8452,27443.0
2016-10-31 12:00:00,70.55,70.75,70.45,70.6,22162.0,59.8452,60.0149,59.7604,59.8876,22162.0
2016-10-31 12:30:00,70.65,71.25,70.6,71.2,22243.0,59.9301,60.439,59.8876,60.3966,22243.0
2016-10-31 13:00:00,71.25,71.25,70.85,71.1,17464.0,60.439,60.439,60.0997,60.3118,17464.0
2016-10-31 13:30:00,71.1,71.15,70.95,71.1,15987.0,60.3118,60.3542,60.1845,60.3118,15987.0
2016-10-31 14:00:00,71.05,71.05,70.8,70.88,27785.0,60.2694,60.2694,60.0573,60.1252,27785.0
2016-10-31 14:30:00,70.9,70.95,70.85,70.95,23045.0,60.1421,60.1845,60.0997,60.1845,23045.0
2016-10-31 15:00:00,70.95,71.2,70.9,71.1,26990.0,60.1845,60.3966,60.1421,60.3118,26990.0
2016-10-31 15:30:00,71.1,71.1,70.55,70.6,110023.0,60.3118,60.3118,59.8452,59.8876,110023.0
2016-11-01 09:30:00,70.25,70.95,69.6,69.95,20275.0,59.5907,60.1845,59.0394,59.3363,20275.0
2016-11-01 10:00:00,70.0,70.0,69.35,69.6,27903.0,59.3787,59.3787,58.8273,59.0394,27903.0
2016-11-01 10:30:00,69.55,70.35,69.5,70.35,24337.0,58.997,59.6756,58.9545,59.6756,24337.0
2016-11-01 11:00:00,70.35,70.4,69.9,70.01,12214.0,59.6756,59.718,59.2939,59.3872,12214.0
2016-11-01 11:30:00,69.95,70.15,69.8,70.0,23603.0,59.3363,59.5059,59.209,59.3787,23603.0
2016-11-01 12:00:00,70.05,70.05,69.35,69.4,67125.0,59.4211,59.4211,58.8273,58.8697,67125.0
2016-11-01 12:30:00,69.3,69.4,68.8,69.15,30279.0,58.7849,58.8697,58.3608,58.6577,30279.0
2016-11-01 13:00:00,69.15,69.15,68.8,69.15,30081.0,58.6577,58.6577,58.3608,58.6577,30081.0
2016-11-01 13:30:00,69.05,69.1,68.6,68.95,34080.0,58.5728,58.6152,58.1911,58.488,34080.0
2016-11-01 14:00:00,69.0,69.15,68.62,69.15,24397.0,58.5304,58.6577,58.2081,58.6577,24397.0
2016-11-01 14:30:00,69.15,69.65,69.1,69.55,62551.0,58.6577,59.0818,58.6152,58.997,62551.0
2016-11-01 15:00:00,69.55,70.25,69.4,70.2,50309.0,58.997,59.5907,58.8697,59.5483,50309.0
2016-11-01 15:30:00,70.2,70.5,69.95,70.35,123047.0,59.5483,59.8028,59.3363,59.6756,123047.0
2016-11-02 09:30:00,70.4,70.9,69.9,70.75,18450.0,59.718,60.1421,59.2939,60.0149,18450.0
2016-11-02 10:00:00,70.75,70.9,70.6,70.85,7877.0,60.0149,60.1421,59.8876,60.0997,7877.0
2016-11-02 10:30:00,70.8,70.85,70.15,70.2,21673.0,60.0573,60.0997,59.5059,59.5483,21673.0
2016-11-02 11:00:00,70.15,70.35,70.1,70.2,6500.0,59.5059,59.6756,59.4635,59.5483,6500.0
2016-11-02 11:30:00,70.05,70.15,69.85,69.85,7114.0,59.4211,59.5059,59.2514,59.2514,7114.0
2016-11-02 12:00:00,69.8,69.95,69.6,69.6,6312.0,59.209,59.3363,59.0394,59.0394,6312.0
2016-11-02 12:30:00,69.55,69.9,69.55,69.8,10467.0,58.997,59.2939,58.997,59.209,10467.0
2016-11-02 13:00:00,69.8,69.85,69.45,69.6,13601.0,59.209,59.2514,58.9121,59.0394,13601.0
2016-11-02 13:30:00,69.7,69.95,69.6,69.9,11158.0,59.1242,59.3363,59.0394,59.2939,11158.0
2016-11-02 14:00:00,69.95,70.05,69.4,69.9,19095.0,59.3363,59.4211,58.8697,59.2939,19095.0
2016-11-02 14:30:00,69.95,70.1,69.8,69.95,13400.0,59.3363,59.4635,59.209,59.3363,13400.0
2016-11-02 15:00:00,69.9,70.15,69.85,70.1,11329.0,59.2939,59.5059,59.2514,59.4635,11329.0
2016-11-02 15:30:00,70.1,70.1,69.4,69.5,60057.0,59.4635,59.4635,58.8697,58.9545,60057.0
2016-11-03 09:30:00,69.45,69.7,68.97,68.98,7363.0,58.9121,59.1242,58.505,58.5134,7363.0
2016-11-03 10:00:00,68.92,69.5,68.75,69.2,9417.0,58.4626,58.9545,58.3183,58.7001,9417.0
2016-11-03 10:30:00,69.3,69.35,68.95,68.95,18302.0,58.7849,58.8273,58.488,58.488,18302.0
2016-11-03 11:00:00,69.0,69.05,68.65,68.8,16823.0,58.5304,58.5728,58.2335,58.3608,16823.0
2016-11-03 11:30:00,68.85,69.15,68.6,69.1,16344.0,58.4032,58.6577,58.1911,58.6152,16344.0
2016-11-03 12:00:00,69.05,69.05,68.6,68.65,11674.0,58.5728,58.5728,58.1911,58.2335,11674.0
2016-11-03 12:30:00,68.65,68.7,68.4,68.7,8688.0,58.2335,58.2759,58.0215,58.2759,8688.0
2016-11-03 13:00:00,68.6,68.9,68.55,68.8,14078.0,58.1911,58.4456,58.1487,58.3608,14078.0
2016-11-03 13:30:00,68.8,68.85,68.6,68.85,12184.0,58.3608,58.4032,58.1911,58.4032,12184.0
2016-11-03 14:00:00,68.8,69.1,68.75,68.95,14078.0,58.3608,58.6152,58.3183,58.488,14078.0
2016-11-03 14:30:00,69.0,69.13,68.8,69.05,13407.0,58.5304,58.6407,58.3608,58.5728,13407.0
2016-11-03 15:00:00,68.95,69.2,68.9,69.1,16590.0,58.488,58.7001,58.4456,58.6152,16590.0
2016-11-03 15:30:00,69.1,69.25,68.95,69.1,50507.0,58.6152,58.7425,58.488,58.6152,50507.0
2016-11-04 09:30:00,69.05,69.7,68.9,69.5,11739.0,58.5728,59.1242,58.4456,58.9545,11739.0
2016-11-04 10:00:00,69.5,69.85,69.4,69.75,13897.0,58.9545,59.2514,58.8697,59.1666,13897.0
2016-11-04 10:30:00,69.75,69.85,69.6,69.7,10259.0,59.1666,59.2514,59.0394,59.1242,10259.0
2016-11-04 11:00:00,69.7,70.2,69.6,70.15,11991.0,59.1242,59.5483,59.0394,59.5059,11991.0
2016-11-04 11:30:00,70.2,70.3,69.85,70.1,9609.0,59.5483,59.6332,59.2514,59.4635,9609.0
2016-11-04 12:00:00,70.13,70.45,70.0,70.4,10734.0,59.489,59.7604,59.3787,59.718,10734.0
2016-11-04 12:30:00,70.35,70.7,70.35,70.6,9381.0,59.6756,59.9725,59.6756,59.8876,9381.0
2016-11-04 13:00:00,70.65,70.75,70.4,70.55,11128.0,59.9301,60.0149,59.718,59.8452,11128.0
2016-11-04 13:30:00,70.55,72.15,70.4,70.7,48122.0,59.8452,61.2025,59.718,59.9725,48122.0
2016-11-04 14:00:00,70.65,70.65,70.3,70.4,10264.0,59.9301,59.9301,59.6332,59.718,10264.0
2016-11-04 14:30:00,70.35,70.43,70.05,70.25,15350.0,59.6756,59.7434,59.4211,59.5907,15350.0
2016-11-04 15:00:00,70.2,70.25,70.02,70.1,18447.0,59.5483,59.5907,59.3956,59.4635,18447.0
2016-11-04 15:30:00,70.1,70.35,69.97,70.0,55755.0,59.4635,59.6756,59.3532,59.3787,55755.0
2016-11-07 09:30:00,71.55,72.45,71.32,72.25,29157.0,60.6935,61.4569,60.4984,61.2873,29157.0
2016-11-07 10:00:00,72.3,72.65,72.0,72.6,18654.0,61.3297,61.6266,61.0752,61.5842,18654.0
2016-11-07 10:30:00,72.5,72.75,72.3,72.65,16696.0,61.4993,61.7114,61.3297,61.6266,16696.0
2016-11-07 11:00:00,72.6,72.77,72.25,72.25,15213.0,61.5842,61.7284,61.2873,61.2873,15213.0
2016-11-07 11:30:00,72.25,72.45,72.05,72.05,13100.0,61.2873,61.4569,61.1176,61.1176,13100.0
2016-11-07 12:00:00,72.15,72.35,72.05,72.25,11612.0,61.2025,61.3721,61.1176,61.2873,11612.0
2016-11-07 12:30:00,72.2,72.2,71.8,71.85,16310.0,61.2449,61.2449,60.9056,60.948,16310.0
2016-11-07 13:00:00,71.75,71.9,71.5,71.5,7822.0,60.8631,60.9904,60.6511,60.6511,7822.0
2016-11-07 13:30:00,71.55,71.75,71.55,71.6,7700.0,60.6935,60.8631,60.6935,60.7359,7700.0
2016-11-07 14:00:00,71.6,71.7,71.5,71.7,10940.0,60.7359,60.8207,60.6511,60.8207,10940.0
2016-11-07 14:30:00,71.65,71.8,71.6,71.75,12376.0,60.7783,60.9056,60.7359,60.8631,12376.0
2016-11-07 15:00:00,71.8,71.8,71.55,71.55,22720.0,60.9056,60.9056,60.6935,60.6935,22720.0
2016-11-07 15:30:00,71.55,72.05,71.55,71.8,47755.0,60.6935,61.1176,60.6935,60.9056,47755.0
2016-11-08 09:30:00,71.8,71.8,71.1,71.6,10990.0,60.9056,60.9056,60.3118,60.7359,10990.0
2016-11-08 10:00:00,71.6,72.05,71.6,72.05,6604.0,60.7359,61.1176,60.7359,61.1176,6604.0
2016-11-08 10:30:00,72.1,72.2,71.7,71.7,8100.0,61.16,61.2449,60.8207,60.8207,8100.0
2016-11-08 11:00:00,71.85,71.95,71.8,71.8,4657.0,60.948,61.0328,60.9056,60.9056,4657.0
2016-11-08 11:30:00,71.85,71.95,71.55,71.65,6793.0,60.948,61.0328,60.6935,60.7783,6793.0
2016-11-08 12:00:00,71.8,72.0,71.75,71.85,4000.0,60.9056,61.0752,60.8631,60.948,4000.0
2016-11-08 12:30:00,71.9,72.15,71.8,72.11,10900.0,60.9904,61.2025,60.9056,61.1685,10900.0
2016-11-08 13:00:00,72.15,72.2,71.9,72.15,7373.0,61.2025,61.2449,60.9904,61.2025,7373.0
2016-11-08 13:30:00,72.1,72.4,72.1,72.25,17641.0,61.16,61.4145,61.16,61.2873,17641.0
2016-11-08 14:00:00,72.25,72.3,71.85,71.85,11408.0,61.2873,61.3297,60.948,60.948,11408.0
2016-11-08 14:30:00,71.95,71.95,71.82,71.9,7656.0,61.0328,61.0328,60.9225,60.9904,7656.0
2016-11-08 15:00:00,71.85,72.15,71.85,72.15,9618.0,60.948,61.2025,60.948,61.2025,9618.0
2016-11-08 15:30:00,72.15,72.35,71.85,71.95,41323.0,61.2025,61.3721,60.948,61.0328,41323.0
2016-11-09 09:30:00,70.55,71.85,70.15,71.7,15601.0,59.8452,60.948,59.5059,60.8207,15601.0
2016-11-09 10:00:00,71.5,71.6,71.0,71.35,7840.0,60.6511,60.7359,60.2269,60.5238,7840.0
2016-11-09 10:30:00,71.25,71.5,71.05,71.35,8400.0,60.439,60.6511,60.2694,60.5238,8400.0
2016-11-09 11:00:00,71.35,72.25,71.25,72.2,10175.0,60.5238,61.2873,60.439,61.2449,10175.0
2016-11-09 11:30:00,72.35,73.1,72.35,72.7,9958.0,61.3721,62.0083,61.3721,61.669,9958.0
2016-11-09 12:00:00,72.9,72.9,72.3,72.8,7468.0,61.8387,61.8387,61.3297,61.7538,7468.0
2016-11-09 12:30:00,72.85,73.15,72.65,73.15,7400.0,61.7962,62.0507,61.6266,62.0507,7400.0
2016-11-09 13:00:00,73.1,73.25,72.5,72.65,7722.0,62.0083,62.1355,61.4993,61.6266,7722.0
2016-11-09 13:30:00,72.65,73.3,72.55,72.55,12883.0,61.6266,62.178,61.5418,61.5418,12883.0
2016-11-09 14:00:00,72.55,73.55,72.55,73.45,19748.0,61.5418,62.39,61.5418,62.3052,19748.0
2016-11-09 14:30:00,73.4,73.7,73.3,73.4,20258.0,62.2628,62.5173,62.178,62.2628,20258.0
2016-11-09 15:00:00,73.5,74.0,73.45,73.75,15517.0,62.3476,62.7717,62.3052,62.5597,15517.0
2016-11-09 15:30:00,73.75,73.85,73.3,73.75,56804.0,62.5597,62.6445,62.178,62.5597,56804.0
2016-11-10 09:30:00,74.45,75.2,74.01,74.92,24315.0,63.1535,63.7897,62.7802,63.5522,24315.0
2016-11-10 10:00:00,74.95,75.0,73.8,73.8,30690.0,63.5776,63.62,62.6021,62.6021,30690.0
2016-11-10 10:30:00,73.75,74.25,72.9,72.95,28353.0,62.5597,62.9838,61.8387,61.8811,28353.0
2016-11-10 11:00:00,73.05,74.45,73.0,74.0,27693.0,61.9659,63.1535,61.9235,62.7717,27693.0
2016-11-10 11:30:00,74.05,74.55,73.75,74.05,27904.0,62.8142,63.2383,62.5597,62.8142,27904.0
2016-11-10 12:00:00,73.95,74.6,73.95,74.6,16358.0,62.7293,63.2807,62.7293,63.2807,16358.0
2016-11-10 12:30:00,74.5,74.75,74.0,74.7,18775.0,63.1959,63.4079,62.7717,63.3655,18775.0
2016-11-10 13:00:00,74.75,74.75,74.25,74.4,12238.0,63.4079,63.4079,62.9838,63.1111,12238.0
2016-11-10 13:30:00,74.5,74.85,74.35,74.6,11132.0,63.1959,63.4928,63.0686,63.2807,11132.0
2016-11-10 14:00:00,74.63,74.75,74.37,74.48,16594.0,63.3062,63.4079,63.0856,63.1789,16594.0
2016-11-10 14:30:00,74.45,74.9,74.4,74.85,19418.0,63.1535,63.5352,63.1111,63.4928,19418.0
2016-11-10 15:00:00,74.9,75.0,74.8,74.95,26417.0,63.5352,63.62,63.4504,63.5776,26417.0
2016-11-10 15:30:00,74.95,75.05,74.5,74.75,102388.0,63.5776,63.6624,63.1959,63.4079,102388.0
2016-11-11 09:30:00,74.6,75.5,74.46,75.3,14984.0,63.2807,64.0441,63.162,63.8745,14984.0
2016-11-11 10:00:00,75.35,76.1,75.2,76.05,23799.0,63.9169,64.5531,63.7897,64.5107,23799.0
2016-11-11 10:30:00,76.05,76.25,75.79,76.15,16752.0,64.5107,64.6803,64.2901,64.5955,16752.0
2016-11-11 11:00:00,76.1,76.27,75.55,76.0,16113.0,64.5531,64.6973,64.0866,64.4683,16113.0
2016-11-11 11:30:00,76.05,77.35,75.85,77.1,33270.0,64.5107,65.6134,64.341,65.4014,33270.0
2016-11-11 12:00:00,77.1,77.3,76.9,77.05,25423.0,65.4014,65.571,65.2317,65.359,25423.0
2016-11-11 12:30:00,77.0,77.35,76.95,77.15,14403.0,65.3165,65.6134,65.2741,65.4438,14403.0
2016-11-11 13:00:00,77.15,77.7,77.15,77.45,18981.0,65.4438,65.9103,65.4438,65.6983,18981.0
2016-11-11 13:30:00,77.55,77.55,77.05,77.2,10124.0,65.7831,65.7831,65.359,65.4862,10124.0
2016-11-11 14:00:00,77.1,77.15,76.8,76.85,11526.0,65.4014,65.4438,65.1469,65.1893,11526.0
2016-11-11 14:30:00,76.85,77.25,76.8,76.9,14929.0,65.1893,65.5286,65.1469,65.2317,14929.0
2016-11-11 15:00:00,76.9,77.5,76.9,77.45,13500.0,65.2317,65.7407,65.2317,65.6983,13500.0
2016-11-11 15:30:00,77.4,77.65,76.95,77.1,84450.0,65.6559,65.8679,65.2741,65.4014,84450.0
2016-11-14 09:30:00,77.65,78.83,76.15,77.65,22068.0,65.8679,66.8689,64.5955,65.8679,22068.0
2016-11-14 10:00:00,77.55,78.55,77.55,77.95,16319.0,65.7831,66.6314,65.7831,66.1224,16319.0
2016-11-14 10:30:00,77.95,78.05,77.7,77.8,8700.0,66.1224,66.2072,65.9103,65.9952,8700.0
2016-11-14 11:00:00,77.75,78.35,77.65,77.85,16319.0,65.9528,66.4617,65.8679,66.0376,16319.0
2016-11-14 11:30:00,77.85,78.0,77.6,77.65,11826.0,66.0376,66.1648,65.8255,65.8679,11826.0
2016-11-14 12:00:00,77.75,77.75,77.15,77.15,7410.0,65.9528,65.9528,65.4438,65.4438,7410.0
2016-11-14 12:30:00,77.16,77.35,76.9,77.25,10482.0,65.4523,65.6134,65.2317,65.5286,10482.0
2016-11-14 13:00:00,77.2,77.55,77.05,77.05,11716.0,65.4862,65.7831,65.359,65.359,11716.0
2016-11-14 13:30:00,77.1,77.25,76.95,76.95,8013.0,65.4014,65.5286,65.2741,65.2741,8013.0
2016-11-14 14:00:00,77.05,77.15,76.7,76.8,9996.0,65.359,65.4438,65.0621,65.1469,9996.0
2016-11-14 14:30:00,76.85,76.85,76.55,76.75,11206.0,65.1893,65.1893,64.9348,65.1045,11206.0
2016-11-14 15:00:00,76.7,77.1,76.7,76.8,13753.0,65.0621,65.4014,65.0621,65.1469,13753.0
2016-11-14 15:30:00,76.8,76.95,76.55,76.8,55551.0,65.1469,65.2741,64.9348,65.1469,55551.0
2016-11-15 09:30:00,77.65,77.7,76.85,77.35,13852.0,65.8679,65.9103,65.1893,65.6134,13852.0
2016-11-15 10:00:00,77.35,77.9,77.34,77.8,8962.0,65.6134,66.08,65.605,65.9952,8962.0
2016-11-15 10:30:00,77.95,77.95,77.45,77.45,8476.0,66.1224,66.1224,65.6983,65.6983,8476.0
2016-11-15 11:00:00,77.6,77.7,77.25,77.35,11116.0,65.8255,65.9103,65.5286,65.6134,11116.0
2016-11-15 11:30:00,77.35,77.65,77.25,77.65,6500.0,65.6134,65.8679,65.5286,65.8679,6500.0
2016-11-15 12:00:00,77.65,78.1,77.6,78.05,9600.0,65.8679,66.2496,65.8255,66.2072,9600.0
2016-11-15 12:30:00,77.95,78.15,77.85,78.15,16581.0,66.1224,66.2921,66.0376,66.2921,16581.0
2016-11-15 13:00:00,78.15,78.45,78.02,78.3,8714.0,66.2921,66.5465,66.1818,66.4193,8714.0
2016-11-15 13:30:00,78.2,78.5,78.15,78.45,9828.0,66.3345,66.589,66.2921,66.5465,9828.0
2016-11-15 14:00:00,78.55,78.65,78.35,78.35,11850.0,66.6314,66.7162,66.4617,66.4617,11850.0
2016-11-15 14:30:00,78.45,78.7,78.1,78.65,18405.0,66.5465,66.7586,66.2496,66.7162,18405.0
2016-11-15 15:00:00,78.58,78.7,78.45,78.65,23969.0,66.6568,66.7586,66.5465,66.7162,23969.0
2016-11-15 15:30:00,78.65,78.71,77.6,77.7,87643.0,66.7162,66.7671,65.8255,65.9103,87643.0
2016-11-16 09:30:00,77.2,78.3,77.2,77.75,12215.0,65.4862,66.4193,65.4862,65.9528,12215.0
2016-11-16 10:00:00,77.8,78.4,77.65,78.4,9792.0,65.9952,66.5041,65.8679,66.5041,9792.0
2016-11-16 10:30:00,78.35,78.55,77.9,77.9,7098.0,66.4617,66.6314,66.08,66.08,7098.0
2016-11-16 11:00:00,77.85,78.1,77.55,78.05,8244.0,66.0376,66.2496,65.7831,66.2072,8244.0
2016-11-16 11:30:00,78.05,78.05,77.7,77.7,4949.0,66.2072,66.2072,65.9103,65.9103,4949.0
2016-11-16 12:00:00,77.7,77.85,77.4,77.5,12788.0,65.9103,66.0376,65.6559,65.7407,12788.0
2016-11-16 12:30:00,77.55,77.7,77.05,77.15,19989.0,65.7831,65.9103,65.359,65.4438,19989.0
2016-11-16 13:00:00,77.2,77.25,76.85,77.05,13375.0,65.4862,65.5286,65.1893,65.359,13375.0
2016-11-16 13:30:00,77.05,77.15,76.95,77.0,12674.0,65.359,65.4438,65.2741,65.3165,12674.0
2016-11-16 14:00:00,77.05,77.4,77.05,77.35,9320.0,65.359,65.6559,65.359,65.6134,9320.0
2016-11-16 14:30:00,77.3,77.6,77.3,77.5,7908.0,65.571,65.8255,65.571,65.7407,7908.0
2016-11-16 15:00:00,77.5,77.85,77.5,77.75,11891.0,65.7407,66.0376,65.7407,65.9528,11891.0
2016-11-16 15:30:00,77.75,78.0,77.65,77.85,23562.0,65.9528,66.1648,65.8679,66.0376,23562.0
2016-11-17 09:30:00,78.05,78.8,77.85,78.75,12632.0,66.2072,66.8434,66.0376,66.801,12632.0
2016-11-17 10:00:00,78.75,78.8,78.45,78.65,11098.0,66.801,66.8434,66.5465,66.7162,11098.0
2016-11-17 10:30:00,78.55,79.05,78.5,78.7,11198.0,66.6314,67.0555,66.589,66.7586,11198.0
2016-11-17 11:00:00,78.65,78.85,78.55,78.67,10444.0,66.7162,66.8858,66.6314,66.7332,10444.0
2016-11-17 11:30:00,78.7,78.8,78.55,78.6,12100.0,66.7586,66.8434,66.6314,66.6738,12100.0
2016-11-17 12:00:00,78.6,78.65,78.3,78.45,10550.0,66.6738,66.7162,66.4193,66.5465,10550.0
2016-11-17 12:30:00,78.4,78.4,77.9,77.9,14847.0,66.5041,66.5041,66.08,66.08,14847.0
2016-11-17 13:00:00,78.0,78.05,77.85,77.95,13082.0,66.1648,66.2072,66.0376,66.1224,13082.0
2016-11-17 13:30:00,77.95,78.05,77.7,77.9,11759.0,66.1224,66.2072,65.9103,66.08,11759.0
2016-11-17 14:00:00,77.9,77.95,77.75,77.8,17605.0,66.08,66.1224,65.9528,65.9952,17605.0
2016-11-17 14:30:00,77.8,77.8,77.55,77.55,17974.0,65.9952,65.9952,65.7831,65.7831,17974.0
2016-11-17 15:00:00,77.6,77.75,77.6,77.67,22339.0,65.8255,65.9528,65.8255,65.8849,22339.0
2016-11-17 15:30:00,77.65,77.7,77.35,77.45,65759.0,65.8679,65.9103,65.6134,65.6983,65759.0
2016-11-18 09:30:00,77.85,77.85,77.15,77.35,19337.0,66.0376,66.0376,65.4438,65.6134,19337.0
2016-11-18 10:00:00,77.45,77.8,77.45,77.78,14607.0,65.6983,65.9952,65.6983,65.9782,14607.0
2016-11-18 10:30:00,77.7,77.75,77.35,77.45,9650.0,65.9103,65.9528,65.6134,65.6983,9650.0
2016-11-18 11:00:00,77.45,77.55,77.0,77.15,14393.0,65.6983,65.7831,65.3165,65.4438,14393.0
2016-11-18 11:30:00,77.25,77.5,77.2,77.3,15868.0,65.5286,65.7407,65.4862,65.571,15868.0
2016-11-18 12:00:00,77.25,77.4,77.2,77.35,11622.0,65.5286,65.6559,65.4862,65.6134,11622.0
2016-11-18 12:30:00,77.35,77.35,77.15,77.3,9395.0,65.6134,65.6134,65.4438,65.571,9395.0
2016-11-18 13:00:00,77.25,77.35,77.15,77.25,11934.0,65.5286,65.6134,65.4438,65.5286,11934.0
2016-11-18 13:30:00,77.3,77.5,77.3,77.4,8218.0,65.571,65.7407,65.571,65.6559,8218.0
2016-11-18 14:00:00,77.45,77.5,77.4,77.45,11025.0,65.6983,65.7407,65.6559,65.6983,11025.0
2016-11-18 14:30:00,77.45,77.58,77.45,77.55,21926.0,65.6983,65.8085,65.6983,65.7831,21926.0
2016-11-18 15:00:00,77.55,77.9,77.5,77.8,23728.0,65.7831,66.08,65.7407,65.9952,23728.0
2016-11-18 15:30:00,77.8,77.8,77.4,77.55,72926.0,65.9952,65.9952,65.6559,65.7831,72926.0
2016-11-21 09:30:00,77.75,78.35,77.75,78.23,22809.0,65.9528,66.4617,65.9528,66.3599,22809.0
2016-11-21 10:00:00,78.3,78.5,78.05,78.1,16237.0,66.4193,66.589,66.2072,66.2496,16237.0
2016-11-21 10:30:00,78.2,78.2,77.8,77.9,14978.0,66.3345,66.3345,65.9952,66.08,14978.0
2016-11-21 11:00:00,77.9,77.9,77.65,77.9,18835.0,66.08,66.08,65.8679,66.08,18835.0
2016-11-21 11:30:00,77.85,78.4,77.7,78.4,15142.0,66.0376,66.5041,65.9103,66.5041,15142.0
2016-11-21 12:00:00,78.4,78.67,78.3,78.4,15900.0,66.5041,66.7332,66.4193,66.5041,15900.0
2016-11-21 12:30:00,78.35,78.53,78.3,78.3,26052.0,66.4617,66.6144,66.4193,66.4193,26052.0
2016-11-21 13:00:00,78.4,78.5,78.25,78.35,10880.0,66.5041,66.589,66.3769,66.4617,10880.0
2016-11-21 13:30:00,78.35,78.35,78.05,78.1,6300.0,66.4617,66.4617,66.2072,66.2496,6300.0
2016-11-21 14:00:00,78.13,78.25,78.0,78.2,7758.0,66.2751,66.3769,66.1648,66.3345,7758.0
2016-11-21 14:30:00,78.17,78.2,77.85,77.9,7993.0,66.309,66.3345,66.0376,66.08,7993.0
2016-11-21 15:00:00,77.9,78.1,77.75,78.1,18933.0,66.08,66.2496,65.9528,66.2496,18933.0
2016-11-21 15:30:00,78.05,78.35,77.95,78.35,47158.0,66.2072,66.4617,66.1224,66.4617,47158.0
2016-11-22 09:30:00,78.65,79.0,78.1,78.85,6073.0,66.7162,67.0131,66.2496,66.8858,6073.0
2016-11-22 10:00:00,78.8,79.0,78.7,78.75,4666.0,66.8434,67.0131,66.7586,66.801,4666.0
2016-11-22 10:30:00,78.75,79.25,78.75,79.0,7773.0,66.801,67.2252,66.801,67.0131,7773.0
2016-11-22 11:00:00,78.9,79.05,78.8,78.9,5401.0,66.9283,67.0555,66.8434,66.9283,5401.0
2016-11-22 11:30:00,78.9,79.25,78.9,79.25,10620.0,66.9283,67.2252,66.9283,67.2252,10620.0
2016-11-22 12:00:00,79.1,79.3,79.05,79.3,5877.0,67.0979,67.2676,67.0555,67.2676,5877.0
2016-11-22 12:30:00,79.35,79.45,79.35,79.4,3500.0,67.31,67.3948,67.31,67.3524,3500.0
2016-11-22 13:00:00,79.35,79.55,79.35,79.5,3665.0,67.31,67.4796,67.31,67.4372,3665.0
2016-11-22 13:30:00,79.5,79.75,79.5,79.7,5400.0,67.4372,67.6493,67.4372,67.6069,5400.0
2016-11-22 14:00:00,79.67,79.85,79.6,79.8,12373.0,67.5814,67.7341,67.522,67.6917,12373.0
2016-11-22 14:30:00,79.8,79.95,79.8,79.85,9813.0,67.6917,67.8189,67.6917,67.7341,9813.0
2016-11-22 15:00:00,79.85,80.0,79.85,79.95,9351.0,67.7341,67.8614,67.7341,67.8189,9351.0
2016-11-22 15:30:00,79.95,80.4,79.9,80.25,75131.0,67.8189,68.2007,67.7765,68.0734,75131.0
2016-11-23 09:30:00,80.1,80.5,79.1,79.9,9326.0,67.9462,68.2855,67.0979,67.7765,9326.0
2016-11-23 10:00:00,79.95,80.1,79.7,79.95,18938.0,67.8189,67.9462,67.6069,67.8189,18938.0
2016-11-23 10:30:00,80.0,80.3,79.75,80.3,23868.0,67.8614,68.1158,67.6493,68.1158,23868.0
2016-11-23 11:00:00,80.35,80.45,80.1,80.31,8211.0,68.1582,68.2431,67.9462,68.1243,8211.0
2016-11-23 11:30:00,80.39,80.75,80.39,80.45,11200.0,68.1922,68.4976,68.1922,68.2431,11200.0
2016-11-23 12:00:00,80.45,81.15,80.45,81.13,6187.0,68.2431,68.8369,68.2431,68.8199,6187.0
2016-11-23 12:30:00,81.1,81.35,81.0,81.2,17824.0,68.7944,69.0065,68.7096,68.8793,17824.0
2016-11-23 13:00:00,81.15,81.3,80.95,81.05,6205.0,68.8369,68.9641,68.6672,68.752,6205.0
2016-11-23 13:30:00,81.05,81.1,80.6,80.6,5731.0,68.752,68.7944,68.3703,68.3703,5731.0
2016-11-23 14:00:00,80.6,80.88,80.6,80.7,4199.0,68.3703,68.6078,68.3703,68.4551,4199.0
2016-11-23 14:30:00,80.8,80.8,80.4,80.5,3273.0,68.54,68.54,68.2007,68.2855,3273.0
2016-11-23 15:00:00,80.48,80.75,80.45,80.75,8024.0,68.2685,68.4976,68.2431,68.4976,8024.0
2016-11-23 15:30:00,80.75,80.9,80.6,80.8,25235.0,68.4976,68.6248,68.3703,68.54,25235.0
2016-11-25 09:30:00,81.0,81.1,80.52,80.9,11085.0,68.7096,68.7944,68.3024,68.6248,11085.0
2016-11-25 10:00:00,80.85,80.95,80.75,80.9,4200.0,68.5824,68.6672,68.4976,68.6248,4200.0
2016-11-25 10:30:00,80.91,81.05,80.72,80.95,11416.0,68.6333,68.752,68.4721,68.6672,11416.0
2016-11-25 11:00:00,80.9,81.4,80.8,81.05,30743.0,68.6248,69.0489,68.54,68.752,30743.0
2016-11-25 11:30:00,81.15,81.25,80.9,81.0,13102.0,68.8369,68.9217,68.6248,68.7096,13102.0
2016-11-25 12:00:00,81.05,81.05,80.8,80.9,9175.0,68.752,68.752,68.54,68.6248,9175.0
2016-11-25 12:30:00,80.95,81.0,80.85,80.9,14883.0,68.6672,68.7096,68.5824,68.6248,14883.0
2016-11-28 09:30:00,80.7,80.85,80.0,80.75,6669.0,68.4551,68.5824,67.8614,68.4976,6669.0
2016-11-28 10:00:00,80.7,80.9,80.2,80.25,11783.0,68.4551,68.6248,68.031,68.0734,11783.0
2016-11-28 10:30:00,80.25,80.38,80.2,80.33,5196.0,68.0734,68.1837,68.031,68.1413,5196.0
2016-11-28 11:00:00,80.4,80.85,80.1,80.75,9383.0,68.2007,68.5824,67.9462,68.4976,9383.0
2016-11-28 11:30:00,80.78,80.8,80.3,80.45,5800.0,68.523,68.54,68.1158,68.2431,5800.0
2016-11-28 12:00:00,80.5,80.75,80.4,80.55,7607.0,68.2855,68.4976,68.2007,68.3279,7607.0
2016-11-28 12:30:00,80.5,80.58,80.3,80.3,5379.0,68.2855,68.3533,68.1158,68.1158,5379.0
2016-11-28 13:00:00,80.25,80.4,80.07,80.4,7400.0,68.0734,68.2007,67.9207,68.2007,7400.0
2016-11-28 13:30:00,80.45,80.45,80.25,80.35,4135.0,68.2431,68.2431,68.0734,68.1582,4135.0
2016-11-28 14:00:00,80.25,80.3,79.95,80.0,7352.0,68.0734,68.1158,67.8189,67.8614,7352.0
2016-11-28 14:30:00,79.9,80.08,79.75,79.95,7030.0,67.7765,67.9292,67.6493,67.8189,7030.0
2016-11-28 15:00:00,79.95,79.95,79.7,79.7,9014.0,67.8189,67.8189,67.6069,67.6069,9014.0
2016-11-28 15:30:00,79.65,79.75,79.45,79.65,29169.0,67.5645,67.6493,67.3948,67.5645,29169.0
2016-11-29 09:30:00,79.7,80.0,78.95,79.35,10347.0,67.6069,67.8614,66.9707,67.31,10347.0
2016-11-29 10:00:00,79.65,80.5,79.52,80.35,7667.0,67.5645,68.2855,67.4542,68.1582,7667.0
2016-11-29 10:30:00,80.4,81.0,80.4,80.75,18573.0,68.2007,68.7096,68.2007,68.4976,18573.0
2016-11-29 11:00:00,80.8,80.8,80.45,80.6,6290.0,68.54,68.54,68.2431,68.3703,6290.0
2016-11-29 11:30:00,80.6,80.7,80.25,80.35,15477.0,68.3703,68.4551,68.0734,68.1582,15477.0
2016-11-29 12:00:00,80.35,80.35,79.85,79.95,6400.0,68.1582,68.1582,67.7341,67.8189,6400.0
2016-11-29 12:30:00,79.95,80.05,79.85,80.05,8200.0,67.8189,67.9038,67.7341,67.9038,8200.0
2016-11-29 13:00:00,80.08,80.35,80.0,80.35,10000.0,67.9292,68.1582,67.8614,68.1582,10000.0
2016-11-29 13:30:00,80.35,80.45,80.32,80.4,6716.0,68.1582,68.2431,68.1328,68.2007,6716.0
2016-11-29 14:00:00,80.5,80.9,80.5,80.78,8556.0,68.2855,68.6248,68.2855,68.523,8556.0
2016-11-29 14:30:00,80.8,81.05,80.77,80.85,13732.0,68.54,68.752,68.5145,68.5824,13732.0
2016-11-29 15:00:00,80.9,80.9,80.65,80.75,8256.0,68.6248,68.6248,68.4127,68.4976,8256.0
2016-11-29 15:30:00,80.7,80.75,80.4,80.63,28268.0,68.4551,68.4976,68.2007,68.3958,28268.0
2016-11-30 09:30:00,80.75,80.9,79.8,80.25,5646.0,68.4976,68.6248,67.6917,68.0734,5646.0
2016-11-30 10:00:00,80.25,80.6,79.9,79.9,7976.0,68.0734,68.3703,67.7765,67.7765,7976.0
2016-11-30 10:30:00,80.0,80.2,79.9,80.15,6950.0,67.8614,68.031,67.7765,67.9886,6950.0
2016-11-30 11:00:00,80.1,80.5,80.0,80.1,6236.0,67.9462,68.2855,67.8614,67.9462,6236.0
2016-11-30 11:30:00,80.15,80.3,79.95,80.1,4694.0,67.9886,68.1158,67.8189,67.9462,4694.0
2016-11-30 12:00:00,80.05,80.2,79.95,79.95,3130.0,67.9038,68.031,67.8189,67.8189,3130.0
2016-11-30 12:30:00,79.95,80.05,79.85,79.9,2730.0,67.8189,67.9038,67.7341,67.7765,2730.0
2016-11-30 13:00:00,79.95,80.08,79.8,79.87,7119.0,67.8189,67.9292,67.6917,67.7511,7119.0
2016-11-30 13:30:00,79.85,79.85,79.47,79.6,16857.0,67.7341,67.7341,67.4118,67.522,16857.0
2016-11-30 14:00:00,79.65,79.65,79.3,79.33,5457.0,67.5645,67.5645,67.2676,67.293,5457.0
2016-11-30 14:30:00,79.33,79.4,78.85,79.25,11928.0,67.293,67.3524,66.8858,67.2252,11928.0
2016-11-30 15:00:00,79.3,79.3,78.95,79.2,15865.0,67.2676,67.2676,66.9707,67.1827,15865.0
2016-11-30 15:30:00,79.25,79.4,79.15,79.2,39945.0,67.2252,67.3524,67.1403,67.1827,39945.0
2016-12-01 09:30:00,79.25,79.6,78.9,79.15,7521.0,67.2252,67.522,66.9283,67.1403,7521.0
2016-12-01 10:00:00,79.3,79.3,78.6,78.75,5200.0,67.2676,67.2676,66.6738,66.801,5200.0
2016-12-01 10:30:00,78.73,78.75,78.3,78.45,14760.0,66.7841,66.801,66.4193,66.5465,14760.0
2016-12-01 11:00:00,78.53,78.55,78.15,78.25,7261.0,66.6144,66.6314,66.2921,66.3769,7261.0
2016-12-01 11:30:00,78.17,78.25,77.8,78.0,8700.0,66.309,66.3769,65.9952,66.1648,8700.0
2016-12-01 12:00:00,77.98,77.98,77.7,77.75,5160.0,66.1479,66.1479,65.9103,65.9528,5160.0
2016-12-01 12:30:00,77.75,77.85,77.25,77.38,13730.0,65.9528,66.0376,65.5286,65.6389,13730.0
2016-12-01 13:00:00,77.3,77.46,77.2,77.25,9082.0,65.571,65.7068,65.4862,65.5286,9082.0
2016-12-01 13:30:00,77.25,77.25,76.9,76.9,11626.0,65.5286,65.5286,65.2317,65.2317,11626.0
2016-12-01 14:00:00,76.8,77.28,76.8,77.2,10115.0,65.1469,65.5541,65.1469,65.4862,10115.0
2016-12-01 14:30:00,77.2,77.31,77.1,77.28,10872.0,65.4862,65.5795,65.4014,65.5541,10872.0
2016-12-01 15:00:00,77.2,77.4,77.15,77.38,16800.0,65.4862,65.6559,65.4438,65.6389,16800.0
2016-12-01 15:30:00,77.4,77.6,76.9,77.55,78007.0,65.6559,65.8255,65.2317,65.7831,78007.0
2016-12-02 09:30:00,77.4,77.81,76.0,77.78,11625.0,65.6559,66.0036,64.4683,65.9782,11625.0
2016-12-02 10:00:00,77.9,77.95,77.16,77.4,8958.0,66.08,66.1224,65.4523,65.6559,8958.0
2016-12-02 10:30:00,77.45,78.0,77.3,77.9,6156.0,65.6983,66.1648,65.571,66.08,6156.0
2016-12-02 11:00:00,78.0,78.25,77.85,78.15,7332.0,66.1648,66.3769,66.0376,66.2921,7332.0
2016-12-02 11:30:00,78.2,78.2,77.65,78.0,5615.0,66.3345,66.3345,65.8679,66.1648,5615.0
2016-12-02 12:00:00,77.85,77.9,77.5,77.5,7650.0,66.0376,66.08,65.7407,65.7407,7650.0
2016-12-02 12:30:00,77.45,77.72,77.35,77.7,6030.0,65.6983,65.9273,65.6134,65.9103,6030.0
2016-12-02 13:00:00,77.6,77.65,77.35,77.5,4619.0,65.8255,65.8679,65.6134,65.7407,4619.0
2016-12-02 13:30:00,77.48,77.55,77.45,77.5,4753.0,65.7237,65.7831,65.6983,65.7407,4753.0
2016-12-02 14:00:00,77.55,77.55,77.3,77.5,6346.0,65.7831,65.7831,65.571,65.7407,6346.0
2016-12-02 14:30:00,77.5,77.8,77.45,77.8,8000.0,65.7407,65.9952,65.6983,65.9952,8000.0
2016-12-02 15:00:00,77.85,78.45,77.8,78.4,23225.0,66.0376,66.5465,65.9952,66.5041,23225.0
2016-12-02 15:30:00,78.4,78.65,78.35,78.55,56261.0,66.5041,66.7162,66.4617,66.6314,56261.0
2016-12-05 09:30:00,79.3,79.4,78.1,79.25,14957.0,67.2676,67.3524,66.2496,67.2252,14957.0
2016-12-05 10:00:00,79.3,80.05,79.25,80.05,13992.0,67.2676,67.9038,67.2252,67.9038,13992.0
2016-12-05 10:30:00,80.1,80.35,79.65,79.7,15266.0,67.9462,68.1582,67.5645,67.6069,15266.0
2016-12-05 11:00:00,79.75,79.95,79.65,79.8,14296.0,67.6493,67.8189,67.5645,67.6917,14296.0
2016-12-05 11:30:00,79.83,79.85,79.6,79.8,19131.0,67.7171,67.7341,67.522,67.6917,19131.0
2016-12-05 12:00:00,79.85,80.25,79.8,80.1,22024.0,67.7341,68.0734,67.6917,67.9462,22024.0
2016-12-05 12:30:00,80.1,80.25,79.85,80.25,20337.0,67.9462,68.0734,67.7341,68.0734,20337.0
2016-12-05 13:00:00,80.3,80.85,80.25,80.8,24578.0,68.1158,68.5824,68.0734,68.54,24578.0
2016-12-05 13:30:00,80.8,80.95,80.65,80.95,13457.0,68.54,68.6672,68.4127,68.6672,13457.0
2016-12-05 14:00:00,80.9,81.0,80.35,80.75,18756.0,68.6248,68.7096,68.1582,68.4976,18756.0
2016-12-05 14:30:00,80.75,81.6,80.75,81.5,42434.0,68.4976,69.2186,68.4976,69.1338,42434.0
2016-12-05 15:00:00,81.5,81.53,81.05,81.35,41140.0,69.1338,69.1592,68.752,69.0065,41140.0
2016-12-05 15:30:00,81.35,81.55,81.2,81.35,95300.0,69.0065,69.1762,68.8793,69.0065,95300.0
2016-12-06 09:30:00,81.95,82.0,80.8,81.01,11197.0,69.5155,69.5579,68.54,68.7181,11197.0
2016-12-06 10:00:00,81.1,81.65,81.05,81.1,11847.0,68.7944,69.261,68.752,68.7944,11847.0
2016-12-06 10:30:00,81.1,81.3,81.05,81.1,11039.0,68.7944,68.9641,68.752,68.7944,11039.0
2016-12-06 11:00:00,81.2,81.35,80.8,80.9,7949.0,68.8793,69.0065,68.54,68.6248,7949.0
2016-12-06 11:30:00,80.93,81.05,80.75,81.05,5300.0,68.6502,68.752,68.4976,68.752,5300.0
2016-12-06 12:00:00,81.05,81.2,80.9,81.0,10608.0,68.752,68.8793,68.6248,68.7096,10608.0
2016-12-06 12:30:00,81.0,81.05,80.65,80.65,9017.0,68.7096,68.752,68.4127,68.4127,9017.0
2016-12-06 13:00:00,80.58,81.1,80.57,81.0,5555.0,68.3533,68.7944,68.3449,68.7096,5555.0
2016-12-06 13:30:00,80.95,81.35,80.9,81.35,6404.0,68.6672,69.0065,68.6248,69.0065,6404.0
2016-12-06 14:00:00,81.3,81.55,81.2,81.55,18300.0,68.9641,69.1762,68.8793,69.1762,18300.0
2016-12-06 14:30:00,81.63,82.25,81.62,82.25,43709.0,69.244,69.77,69.2355,69.77,43709.0
2016-12-06 15:00:00,82.23,82.48,82.2,82.41,18973.0,69.753,69.9651,69.7275,69.9057,18973.0
2016-12-06 15:30:00,82.4,82.7,82.3,82.4,64533.0,69.8972,70.1517,69.8124,69.8972,64533.0
2016-12-07 09:30:00,82.5,83.0,82.47,83.0,15782.0,69.982,70.4062,69.9566,70.4062,15782.0
2016-12-07 10:00:00,82.9,84.0,82.0,82.55,82168.0,70.3213,71.2544,69.5579,70.0244,82168.0
2016-12-07 10:30:00,82.65,83.4,82.3,83.4,22783.0,70.1093,70.7455,69.8124,70.7455,22783.0
2016-12-07 11:00:00,83.23,83.23,81.8,82.5,99888.0,70.6013,70.6013,69.3882,69.982,99888.0
2016-12-07 11:30:00,82.5,83.05,82.4,83.05,14905.0,69.982,70.4486,69.8972,70.4486,14905.0
2016-12-07 12:00:00,83.0,83.0,82.4,82.78,18220.0,70.4062,70.4062,69.8972,70.2195,18220.0
2016-12-07 12:30:00,82.75,82.75,82.4,82.6,13994.0,70.1941,70.1941,69.8972,70.0668,13994.0
2016-12-07 13:00:00,82.65,82.75,82.4,82.45,11161.0,70.1093,70.1941,69.8972,69.9396,11161.0
2016-12-07 13:30:00,82.4,82.8,82.3,82.8,13169.0,69.8972,70.2365,69.8124,70.2365,13169.0
2016-12-07 14:00:00,82.8,82.9,82.55,82.6,12946.0,70.2365,70.3213,70.0244,70.0668,12946.0
2016-12-07 14:30:00,82.6,82.8,82.55,82.75,13522.0,70.0668,70.2365,70.0244,70.1941,13522.0
2016-12-07 15:00:00,82.75,83.3,82.7,83.1,25140.0,70.1941,70.6606,70.1517,70.491,25140.0
2016-12-07 15:30:00,83.1,83.4,83.0,83.15,50483.0,70.491,70.7455,70.4062,70.5334,50483.0
2016-12-08 09:30:00,82.8,83.5,82.65,82.85,23589.0,70.2365,70.8303,70.1093,70.2789,23589.0
2016-12-08 10:00:00,82.8,83.45,82.65,83.45,14797.0,70.2365,70.7879,70.1093,70.7879,14797.0
2016-12-08 10:30:00,83.55,84.2,83.55,83.95,25936.0,70.8727,71.4241,70.8727,71.212,25936.0
2016-12-08 11:00:00,83.9,84.5,83.9,84.47,17079.0,71.1696,71.6786,71.1696,71.6531,17079.0
2016-12-08 11:30:00,84.5,84.5,83.9,84.06,18533.0,71.6786,71.6786,71.1696,71.3053,18533.0
2016-12-08 12:00:00,83.95,84.75,83.95,84.58,11470.0,71.212,71.8906,71.212,71.7464,11470.0
2016-12-08 12:30:00,84.7,84.85,84.6,84.75,13207.0,71.8482,71.9754,71.7634,71.8906,13207.0
2016-12-08 13:00:00,84.71,84.85,84.6,84.8,8662.0,71.8567,71.9754,71.7634,71.933,8662.0
2016-12-08 13:30:00,84.85,84.9,84.68,84.9,10450.0,71.9754,72.0179,71.8312,72.0179,10450.0
2016-12-08 14:00:00,84.85,84.85,84.35,84.4,9330.0,71.9754,71.9754,71.5513,71.5937,9330.0
2016-12-08 14:30:00,84.55,84.6,84.25,84.35,14238.0,71.721,71.7634,71.4665,71.5513,14238.0
2016-12-08 15:00:00,84.5,84.8,84.45,84.7,16749.0,71.6786,71.933,71.6361,71.8482,16749.0
2016-12-08 15:30:00,84.65,85.0,84.6,84.9,44790.0,71.8058,72.1027,71.7634,72.0179,44790.0
2016-12-09 09:30:00,85.15,86.1,83.6,85.2,26547.0,72.2299,73.0358,70.9151,72.2723,26547.0
2016-12-09 10:00:00,85.1,85.25,84.9,85.25,11669.0,72.1875,72.3148,72.0179,72.3148,11669.0
2016-12-09 10:30:00,85.25,85.5,85.15,85.15,11201.0,72.3148,72.5268,72.2299,72.2299,11201.0
2016-12-09 11:00:00,85.15,85.35,84.75,84.8,12474.0,72.2299,72.3996,71.8906,71.933,12474.0
2016-12-09 11:30:00,84.75,85.05,84.55,85.0,6309.0,71.8906,72.1451,71.721,72.1027,6309.0
2016-12-09 12:00:00,84.93,85.05,84.7,84.8,8160.0,72.0433,72.1451,71.8482,71.933,8160.0
2016-12-09 12:30:00,84.75,84.85,84.68,84.75,5781.0,71.8906,71.9754,71.8312,71.8906,5781.0
2016-12-09 13:00:00,84.75,84.8,84.59,84.6,3620.0,71.8906,71.933,71.7549,71.7634,3620.0
2016-12-09 13:30:00,84.6,84.75,84.55,84.6,11140.0,71.7634,71.8906,71.721,71.7634,11140.0
2016-12-09 14:00:00,84.65,84.85,84.5,84.55,15800.0,71.8058,71.9754,71.6786,71.721,15800.0
2016-12-09 14:30:00,84.5,84.7,84.45,84.65,8736.0,71.6786,71.8482,71.6361,71.8058,8736.0
2016-12-09 15:00:00,84.65,84.83,84.6,84.8,8513.0,71.8058,71.9585,71.7634,71.933,8513.0
2016-12-09 15:30:00,84.75,84.9,84.7,84.8,32560.0,71.8906,72.0179,71.8482,71.933,32560.0
2016-12-12 09:30:00,83.0,84.9,82.6,84.88,26766.0,70.4062,72.0179,70.0668,72.0009,26766.0
2016-12-12 10:00:00,84.95,85.0,84.45,84.45,25158.0,72.0603,72.1027,71.6361,71.6361,25158.0
2016-12-12 10:30:00,84.45,84.8,84.45,84.8,11211.0,71.6361,71.933,71.6361,71.933,11211.0
2016-12-12 11:00:00,84.8,85.2,84.65,84.78,29955.0,71.933,72.2723,71.8058,71.9161,29955.0
2016-12-12 11:30:00,84.75,84.85,84.45,84.7,14243.0,71.8906,71.9754,71.6361,71.8482,14243.0
2016-12-12 12:00:00,84.6,84.7,84.45,84.55,10827.0,71.7634,71.8482,71.6361,71.721,10827.0
2016-12-12 12:30:00,84.6,84.85,84.55,84.55,8999.0,71.7634,71.9754,71.721,71.721,8999.0
2016-12-12 13:00:00,84.55,84.85,84.55,84.6,7000.0,71.721,71.9754,71.721,71.7634,7000.0
2016-12-12 13:30:00,84.55,84.65,84.45,84.65,10927.0,71.721,71.8058,71.6361,71.8058,10927.0
2016-12-12 14:00:00,84.6,84.95,84.5,84.85,11995.0,71.7634,72.0603,71.6786,71.9754,11995.0
2016-12-12 14:30:00,84.75,85.15,84.75,85.05,9715.0,71.8906,72.2299,71.8906,72.1451,9715.0
2016-12-12 15:00:00,85.05,85.35,84.9,85.3,24229.0,72.1451,72.3996,72.0179,72.3572,24229.0
2016-12-12 15:30:00,85.3,85.35,85.0,85.15,79784.0,72.3572,72.3996,72.1027,72.2299,79784.0
2016-12-13 09:30:00,85.6,86.7,85.01,86.7,26169.0,72.6116,73.5447,72.1112,73.5447,26169.0
2016-12-13 10:00:00,86.6,86.78,86.4,86.7,18948.0,73.4599,73.6126,73.2903,73.5447,18948.0
2016-12-13 10:30:00,86.7,86.7,86.15,86.55,16005.0,73.5447,73.5447,73.0782,73.4175,16005.0
2016-12-13 11:00:00,86.65,86.65,85.95,86.05,23636.0,73.5023,73.5023,72.9085,72.9934,23636.0
2016-12-13 11:30:00,86.05,86.05,85.6,85.85,13940.0,72.9934,72.9934,72.6116,72.8237,13940.0
2016-12-13 12:00:00,85.85,86.1,85.84,85.9,22239.0,72.8237,73.0358,72.8152,72.8661,22239.0
2016-12-13 12:30:00,85.9,86.4,85.9,86.4,9122.0,72.8661,73.2903,72.8661,73.2903,9122.0
2016-12-13 13:00:00,86.3,86.65,86.25,86.58,4950.0,73.2054,73.5023,73.163,73.4429,4950.0
2016-12-13 13:30:00,86.55,86.6,86.3,86.3,10104.0,73.4175,73.4599,73.2054,73.2054,10104.0
2016-12-13 14:00:00,86.3,86.35,85.9,85.9,11863.0,73.2054,73.2478,72.8661,72.8661,11863.0
2016-12-13 14:30:00,85.85,86.15,85.35,86.05,28547.0,72.8237,73.0782,72.3996,72.9934,28547.0
2016-12-13 15:00:00,86.0,86.25,85.85,85.93,23583.0,72.951,73.163,72.8237,72.8916,23583.0
2016-12-13 15:30:00,85.9,86.0,85.75,85.95,42562.0,72.8661,72.951,72.7389,72.9085,42562.0
2016-12-14 09:30:00,86.0,86.6,85.95,85.95,14499.0,72.951,73.4599,72.9085,72.9085,14499.0
2016-12-14 10:00:00,86.0,86.25,85.67,86.06,11672.0,72.951,73.163,72.671,73.0018,11672.0
2016-12-14 10:30:00,86.15,86.2,85.7,85.9,16357.0,73.0782,73.1206,72.6965,72.8661,16357.0
2016-12-14 11:00:00,85.85,85.9,85.5,85.85,9568.0,72.8237,72.8661,72.5268,72.8237,9568.0
2016-12-14 11:30:00,85.75,86.05,85.7,85.85,6495.0,72.7389,72.9934,72.6965,72.8237,6495.0
2016-12-14 12:00:00,86.0,86.0,85.5,85.9,12032.0,72.951,72.951,72.5268,72.8661,12032.0
2016-12-14 12:30:00,85.95,85.95,85.55,85.8,6627.0,72.9085,72.9085,72.5692,72.7813,6627.0
2016-12-14 13:00:00,85.85,85.85,85.55,85.6,3468.0,72.8237,72.8237,72.5692,72.6116,3468.0
2016-12-14 13:30:00,85.7,85.8,85.5,85.75,10064.0,72.6965,72.7813,72.5268,72.7389,10064.0
2016-12-14 14:00:00,85.7,86.0,85.05,85.2,17596.0,72.6965,72.951,72.1451,72.2723,17596.0
2016-12-14 14:30:00,85.25,85.5,85.2,85.25,14001.0,72.3148,72.5268,72.2723,72.3148,14001.0
2016-12-14 15:00:00,85.3,85.45,84.95,85.3,13451.0,72.3572,72.4844,72.0603,72.3572,13451.0
2016-12-14 15:30:00,85.25,85.55,84.65,84.75,64700.0,72.3148,72.5692,71.8058,71.8906,64700.0
2016-12-15 09:30:00,93.55,98.0,89.0,91.15,243928.0,79.3554,83.1302,75.4958,77.3195,243928.0
2016-12-15 10:00:00,91.5,93.36,90.92,93.2,241258.0,77.6164,79.1942,77.1244,79.0585,241258.0
2016-12-15 10:30:00,93.1,94.9,92.81,94.8,146719.0,78.9736,80.5005,78.7276,80.4157,146719.0
2016-12-15 11:00:00,94.8,95.1,92.9,93.73,112433.0,80.4157,80.6702,78.804,79.5081,112433.0
2016-12-15 11:30:00,93.65,93.65,92.5,92.84,52583.0,79.4402,79.4402,78.4647,78.7531,52583.0
2016-12-15 12:00:00,92.76,93.35,92.2,92.35,53399.0,78.6852,79.1857,78.2102,78.3374,53399.0
2016-12-15 12:30:00,92.35,92.5,91.0,91.85,103714.0,78.3374,78.4647,77.1923,77.9133,103714.0
2016-12-15 13:00:00,91.9,92.0,91.45,91.9,32871.0,77.9557,78.0406,77.574,77.9557,32871.0
2016-12-15 13:30:00,91.9,91.9,91.2,91.29,40957.0,77.9557,77.9557,77.3619,77.4383,40957.0
2016-12-15 14:00:00,91.25,92.3,90.55,91.6,140256.0,77.4044,78.295,76.8106,77.7012,140256.0
2016-12-15 14:30:00,91.7,92.15,91.3,91.65,138757.0,77.7861,78.1678,77.4468,77.7437,138757.0
2016-12-15 15:00:00,91.65,92.0,91.6,91.9,43557.0,77.7437,78.0406,77.7012,77.9557,43557.0
2016-12-15 15:30:00,91.85,91.85,90.55,90.7,216306.0,77.9133,77.9133,76.8106,76.9378,216306.0
2016-12-16 09:30:00,91.3,92.6,89.55,89.8,176846.0,77.4468,78.5495,75.9623,76.1744,176846.0
2016-12-16 10:00:00,89.94,90.94,89.65,90.45,29091.0,76.2931,77.1414,76.0471,76.7257,29091.0
2016-12-16 10:30:00,90.4,90.8,90.4,90.63,23876.0,76.6833,77.0226,76.6833,76.8784,23876.0
2016-12-16 11:00:00,90.65,90.9,90.4,90.45,17827.0,76.8954,77.1075,76.6833,76.7257,17827.0
2016-12-16 11:30:00,90.4,90.55,90.38,90.55,17485.0,76.6833,76.8106,76.6664,76.8106,17485.0
2016-12-16 12:00:00,90.5,90.7,90.45,90.5,17462.0,76.7682,76.9378,76.7257,76.7682,17462.0
2016-12-16 12:30:00,90.5,90.5,89.35,89.6,19938.0,76.7682,76.7682,75.7926,76.0047,19938.0
2016-12-16 13:00:00,89.5,89.55,89.15,89.15,13442.0,75.9199,75.9623,75.623,75.623,13442.0
2016-12-16 13:30:00,89.2,89.45,89.15,89.3,11999.0,75.6654,75.8775,75.623,75.7502,11999.0
2016-12-16 14:00:00,89.3,89.4,89.0,89.0,64750.0,75.7502,75.8351,75.4958,75.4958,64750.0
2016-12-16 14:30:00,89.0,89.45,89.0,89.35,11804.0,75.4958,75.8775,75.4958,75.7926,11804.0
2016-12-16 15:00:00,89.4,89.45,89.1,89.2,22359.0,75.8351,75.8775,75.5806,75.6654,22359.0
2016-12-16 15:30:00,89.15,89.15,88.2,88.7,150905.0,75.623,75.623,74.8171,75.2413,150905.0
2016-12-19 09:30:00,89.15,90.3,88.95,90.16,37211.0,75.623,76.5985,75.4533,76.4797,37211.0
2016-12-19 10:00:00,90.3,91.55,90.2,91.47,24614.0,76.5985,77.6588,76.5137,77.591,24614.0
2016-12-19 10:30:00,91.3,91.95,91.25,91.65,29695.0,77.4468,77.9981,77.4044,77.7437,29695.0
2016-12-19 11:00:00,91.6,91.7,90.9,90.95,19442.0,77.7012,77.7861,77.1075,77.1499,19442.0
2016-12-19 11:30:00,90.9,90.93,90.5,90.65,10125.0,77.1075,77.1329,76.7682,76.8954,10125.0
2016-12-19 12:00:00,90.7,91.25,90.6,91.1,12567.0,76.9378,77.4044,76.853,77.2771,12567.0
2016-12-19 12:30:00,91.15,91.7,91.15,91.69,16139.0,77.3195,77.7861,77.3195,77.7776,16139.0
2016-12-19 13:00:00,91.7,91.9,91.65,91.9,17584.0,77.7861,77.9557,77.7437,77.9557,17584.0
2016-12-19 13:30:00,91.95,92.1,91.8,92.0,37689.0,77.9981,78.1254,77.8709,78.0406,37689.0
2016-12-19 14:00:00,92.05,92.15,91.67,91.68,24631.0,78.083,78.1678,77.7606,77.7691,24631.0
2016-12-19 14:30:00,91.75,91.75,91.5,91.7,14715.0,77.8285,77.8285,77.6164,77.7861,14715.0
2016-12-19 15:00:00,91.6,91.65,91.05,91.3,24875.0,77.7012,77.7437,77.2347,77.4468,24875.0
2016-12-19 15:30:00,91.25,91.4,90.95,91.3,51795.0,77.4044,77.5316,77.1499,77.4468,51795.0
2016-12-20 09:30:00,92.1,92.1,91.15,91.47,26404.0,78.1254,78.1254,77.3195,77.591,26404.0
2016-12-20 10:00:00,91.5,92.3,91.35,91.75,20966.0,77.6164,78.295,77.4892,77.8285,20966.0
2016-12-20 10:30:00,91.8,92.05,91.6,91.72,9150.0,77.8709,78.083,77.7012,77.803,9150.0
2016-12-20 11:00:00,91.7,91.7,91.22,91.3,14066.0,77.7861,77.7861,77.3789,77.4468,14066.0
2016-12-20 11:30:00,91.2,91.55,91.15,91.3,11523.0,77.3619,77.6588,77.3195,77.4468,11523.0
2016-12-20 12:00:00,91.28,91.9,91.25,91.8,12712.0,77.4298,77.9557,77.4044,77.8709,12712.0
2016-12-20 12:30:00,91.65,92.05,91.65,91.85,5788.0,77.7437,78.083,77.7437,77.9133,5788.0
2016-12-20 13:00:00,91.95,92.15,91.9,92.05,6710.0,77.9981,78.1678,77.9557,78.083,6710.0
2016-12-20 13:30:00,92.05,92.2,91.99,92.05,9173.0,78.083,78.2102,78.0321,78.083,9173.0
2016-12-20 14:00:00,92.1,92.1,91.6,91.85,7909.0,78.1254,78.1254,77.7012,77.9133,7909.0
2016-12-20 14:30:00,91.9,91.9,91.4,91.44,10800.0,77.9557,77.9557,77.5316,77.5655,10800.0
2016-12-20 15:00:00,91.5,91.65,91.35,91.65,12782.0,77.6164,77.7437,77.4892,77.7437,12782.0
2016-12-20 15:30:00,91.63,92.25,91.62,92.15,39531.0,77.7267,78.2526,77.7182,78.1678,39531.0
2016-12-21 09:30:00,91.95,92.15,91.8,91.95,8763.0,77.9981,78.1678,77.8709,77.9981,8763.0
2016-12-21 10:00:00,91.9,92.0,91.45,91.5,12626.0,77.9557,78.0406,77.574,77.6164,12626.0
2016-12-21 10:30:00,91.5,91.6,91.15,91.35,9836.0,77.6164,77.7012,77.3195,77.4892,9836.0
2016-12-21 11:00:00,91.4,91.75,91.35,91.75,5427.0,77.5316,77.8285,77.4892,77.8285,5427.0
2016-12-21 11:30:00,91.75,91.75,91.25,91.36,10763.0,77.8285,77.8285,77.4044,77.4977,10763.0
2016-12-21 12:00:00,91.3,91.55,91.2,91.55,5500.0,77.4468,77.6588,77.3619,77.6588,5500.0
2016-12-21 12:30:00,91.55,91.6,91.4,91.5,5900.0,77.6588,77.7012,77.5316,77.6164,5900.0
2016-12-21 13:00:00,91.5,91.8,91.5,91.75,8086.0,77.6164,77.8709,77.6164,77.8285,8086.0
2016-12-21 13:30:00,91.65,91.65,91.5,91.6,11320.0,77.7437,77.7437,77.6164,77.7012,11320.0
2016-12-21 14:00:00,91.6,91.7,91.55,91.65,11661.0,77.7012,77.7861,77.6588,77.7437,11661.0
2016-12-21 14:30:00,91.65,92.05,91.55,92.05,14445.0,77.7437,78.083,77.6588,78.083,14445.0
2016-12-21 15:00:00,92.05,92.05,91.83,91.9,12162.0,78.083,78.083,77.8963,77.9557,12162.0
2016-12-21 15:30:00,91.93,92.1,91.6,91.6,39690.0,77.9812,78.1254,77.7012,77.7012,39690.0
2016-12-22 09:30:00,91.6,92.45,91.15,92.15,18024.0,77.7012,78.4223,77.3195,78.1678,18024.0
2016-12-22 10:00:00,92.15,92.3,91.85,91.9,35565.0,78.1678,78.295,77.9133,77.9557,35565.0
2016-12-22 10:30:00,91.95,91.95,91.1,91.15,11460.0,77.9981,77.9981,77.2771,77.3195,11460.0
2016-12-22 11:00:00,91.1,91.7,91.0,91.4,10720.0,77.2771,77.7861,77.1923,77.5316,10720.0
2016-12-22 11:30:00,91.4,91.4,90.85,91.0,8356.0,77.5316,77.5316,77.065,77.1923,8356.0
2016-12-22 12:00:00,91.1,91.45,90.85,91.45,4029.0,77.2771,77.574,77.065,77.574,4029.0
2016-12-22 12:30:00,91.4,91.7,91.3,91.35,6751.0,77.5316,77.7861,77.4468,77.4892,6751.0
2016-12-22 13:00:00,91.4,91.55,91.4,91.4,2900.0,77.5316,77.6588,77.5316,77.5316,2900.0
2016-12-22 13:30:00,91.4,91.65,91.15,91.5,6570.0,77.5316,77.7437,77.3195,77.6164,6570.0
2016-12-22 14:00:00,91.55,91.7,91.45,91.55,6582.0,77.6588,77.7861,77.574,77.6588,6582.0
2016-12-22 14:30:00,91.55,91.6,91.35,91.5,8774.0,77.6588,77.7012,77.4892,77.6164,8774.0
2016-12-22 15:00:00,91.6,91.6,91.1,91.3,7694.0,77.7012,77.7012,77.2771,77.4468,7694.0
2016-12-22 15:30:00,91.35,91.55,91.15,91.4,25411.0,77.4892,77.6588,77.3195,77.5316,25411.0
2016-12-23 09:30:00,91.05,92.05,91.05,91.3,6668.0,77.2347,78.083,77.2347,77.4468,6668.0
2016-12-23 10:00:00,91.35,91.35,90.75,90.9,5393.0,77.4892,77.4892,76.9802,77.1075,5393.0
2016-12-23 10:30:00,91.05,91.05,90.8,90.8,3941.0,77.2347,77.2347,77.0226,77.0226,3941.0
2016-12-23 11:00:00,90.8,91.05,90.75,91.05,2900.0,77.0226,77.2347,76.9802,77.2347,2900.0
2016-12-23 11:30:00,90.95,90.95,90.7,90.7,4194.0,77.1499,77.1499,76.9378,76.9378,4194.0
2016-12-23 12:00:00,90.8,90.82,90.6,90.75,6455.0,77.0226,77.0396,76.853,76.9802,6455.0
2016-12-23 12:30:00,90.8,90.9,90.65,90.73,3820.0,77.0226,77.1075,76.8954,76.9633,3820.0
2016-12-23 13:00:00,90.75,90.9,90.6,90.85,3615.0,76.9802,77.1075,76.853,77.065,3615.0
2016-12-23 13:30:00,90.75,90.8,90.65,90.7,3450.0,76.9802,77.0226,76.8954,76.9378,3450.0
2016-12-23 14:00:00,90.7,90.7,90.6,90.65,2700.0,76.9378,76.9378,76.853,76.8954,2700.0
2016-12-23 14:30:00,90.65,90.78,90.5,90.55,5350.0,76.8954,77.0057,76.7682,76.8106,5350.0
2016-12-23 15:00:00,90.6,90.95,90.55,90.95,7718.0,76.853,77.1499,76.8106,77.1499,7718.0
2016-12-23 15:30:00,90.9,91.0,90.7,90.9,43545.0,77.1075,77.1923,76.9378,77.1075,43545.0
2016-12-27 09:30:00,91.2,92.3,91.2,91.85,15768.0,77.3619,78.295,77.3619,77.9133,15768.0
2016-12-27 10:00:00,92.1,92.5,91.85,91.85,21595.0,78.1254,78.4647,77.9133,77.9133,21595.0
2016-12-27 10:30:00,91.7,91.7,90.95,91.0,8900.0,77.7861,77.7861,77.1499,77.1923,8900.0
2016-12-27 11:00:00,91.1,91.4,90.95,91.25,11914.0,77.2771,77.5316,77.1499,77.4044,11914.0
2016-12-27 11:30:00,91.25,91.55,91.2,91.25,6073.0,77.4044,77.6588,77.3619,77.4044,6073.0
2016-12-27 12:00:00,91.1,91.2,91.0,91.2,6582.0,77.2771,77.3619,77.1923,77.3619,6582.0
2016-12-27 12:30:00,91.1,91.11,90.9,90.95,7075.0,77.2771,77.2856,77.1075,77.1499,7075.0
2016-12-27 13:00:00,90.95,91.05,90.9,90.9,3684.0,77.1499,77.2347,77.1075,77.1075,3684.0
2016-12-27 13:30:00,90.9,90.95,90.85,90.95,6400.0,77.1075,77.1499,77.065,77.1499,6400.0
2016-12-27 14:00:00,90.85,91.0,90.85,90.85,8091.0,77.065,77.1923,77.065,77.065,8091.0
2016-12-27 14:30:00,90.93,91.0,90.85,90.85,3700.0,77.1329,77.1923,77.065,77.065,3700.0
2016-12-27 15:00:00,90.9,91.15,90.9,91.05,8917.0,77.1075,77.3195,77.1075,77.2347,8917.0
2016-12-27 15:30:00,91.1,91.25,90.85,91.05,35102.0,77.2771,77.4044,77.065,77.2347,35102.0
2016-12-28 09:30:00,91.2,92.6,90.9,90.9,16142.0,77.3619,78.5495,77.1075,77.1075,16142.0
2016-12-28 10:00:00,90.86,91.9,90.86,91.5,43316.0,77.0735,77.9557,77.0735,77.6164,43316.0
2016-12-28 10:30:00,91.5,91.66,91.1,91.55,18216.0,77.6164,77.7521,77.2771,77.6588,18216.0
2016-12-28 11:00:00,91.55,92.05,91.5,91.8,10604.0,77.6588,78.083,77.6164,77.8709,10604.0
2016-12-28 11:30:00,91.85,92.4,91.85,92.15,15575.0,77.9133,78.3799,77.9133,78.1678,15575.0
2016-12-28 12:00:00,92.0,92.1,91.7,91.9,8933.0,78.0406,78.1254,77.7861,77.9557,8933.0
2016-12-28 12:30:00,91.85,91.9,91.65,91.73,13164.0,77.9133,77.9557,77.7437,77.8115,13164.0
2016-12-28 13:00:00,91.7,91.9,91.6,91.8,7444.0,77.7861,77.9557,77.7012,77.8709,7444.0
2016-12-28 13:30:00,91.85,91.9,91.6,91.6,7286.0,77.9133,77.9557,77.7012,77.7012,7286.0
2016-12-28 14:00:00,91.7,91.85,91.45,91.6,11195.0,77.7861,77.9133,77.574,77.7012,11195.0
2016-12-28 14:30:00,91.65,91.8,91.6,91.6,3961.0,77.7437,77.8709,77.7012,77.7012,3961.0
2016-12-28 15:00:00,91.6,91.85,91.6,91.65,8082.0,77.7012,77.9133,77.7012,77.7437,8082.0
2016-12-28 15:30:00,91.65,91.75,91.35,91.45,38503.0,77.7437,77.8285,77.4892,77.574,38503.0
2016-12-29 09:30:00,91.7,92.3,91.5,91.75,7874.0,77.7861,78.295,77.6164,77.8285,7874.0
2016-12-29 10:00:00,91.7,91.9,91.3,91.7,9240.0,77.7861,77.9557,77.4468,77.7861,9240.0
2016-12-29 10:30:00,91.63,91.64,91.05,91.1,6482.0,77.7267,77.7352,77.2347,77.2771,6482.0
2016-12-29 11:00:00,91.15,91.2,90.9,91.0,6850.0,77.3195,77.3619,77.1075,77.1923,6850.0
2016-12-29 11:30:00,91.08,91.13,90.85,90.95,4562.0,77.2601,77.3026,77.065,77.1499,4562.0
2016-12-29 12:00:00,90.95,91.1,90.86,91.1,4518.0,77.1499,77.2771,77.0735,77.2771,4518.0
2016-12-29 12:30:00,91.15,91.35,91.05,91.33,1800.0,77.3195,77.4892,77.2347,77.4722,1800.0
2016-12-29 13:00:00,91.3,91.5,91.15,91.4,5137.0,77.4468,77.6164,77.3195,77.5316,5137.0
2016-12-29 13:30:00,91.49,91.5,91.3,91.45,4187.0,77.6079,77.6164,77.4468,77.574,4187.0
2016-12-29 14:00:00,91.5,91.5,91.1,91.25,12213.0,77.6164,77.6164,77.2771,77.4044,12213.0
2016-12-29 14:30:00,91.1,91.3,91.0,91.3,10556.0,77.2771,77.4468,77.1923,77.4468,10556.0
2016-12-29 15:00:00,91.25,91.5,91.2,91.45,6200.0,77.4044,77.6164,77.3619,77.574,6200.0
2016-12-29 15:30:00,91.5,91.8,91.5,91.75,15606.0,77.6164,77.8709,77.6164,77.8285,15606.0
2016-12-30 09:30:00,92.1,92.15,91.15,91.15,7042.0,78.1254,78.1678,77.3195,77.3195,7042.0
2016-12-30 10:00:00,91.05,91.6,91.0,91.1,5721.0,77.2347,77.7012,77.1923,77.2771,5721.0
2016-12-30 10:30:00,91.2,91.45,91.05,91.28,12298.0,77.3619,77.574,77.2347,77.4298,12298.0
2016-12-30 11:00:00,91.2,91.65,91.05,91.55,10216.0,77.3619,77.7437,77.2347,77.6588,10216.0
2016-12-30 11:30:00,91.6,91.7,91.35,91.65,7010.0,77.7012,77.7861,77.4892,77.7437,7010.0
2016-12-30 12:00:00,91.55,91.6,91.28,91.4,4969.0,77.6588,77.7012,77.4298,77.5316,4969.0
2016-12-30 12:30:00,91.4,91.45,91.05,91.24,6538.0,77.5316,77.574,77.2347,77.3959,6538.0
2016-12-30 13:00:00,91.4,91.45,91.15,91.3,4125.0,77.5316,77.574,77.3195,77.4468,4125.0
2016-12-30 13:30:00,91.25,91.35,91.2,91.2,8347.0,77.4044,77.4892,77.3619,77.3619,8347.0
2016-12-30 14:00:00,91.15,91.35,91.15,91.25,4900.0,77.3195,77.4892,77.3195,77.4044,4900.0
2016-12-30 14:30:00,91.25,91.5,91.1,91.26,9218.0,77.4044,77.6164,77.2771,77.4128,9218.0
2016-12-30 15:00:00,91.35,91.35,90.85,91.05,20390.0,77.4892,77.4892,77.065,77.2347,20390.0
2016-12-30 15:30:00,91.1,91.4,90.9,91.4,36760.0,77.2771,77.5316,77.1075,77.5316,36760.0
2017-01-03 09:30:00,92.4,92.5,91.6,91.95,11580.0,78.3799,78.4647,77.7012,77.9981,11580.0
2017-01-03 10:00:00,91.9,92.9,91.9,92.25,15225.0,77.9557,78.804,77.9557,78.2526,15225.0
2017-01-03 10:30:00,92.4,92.4,91.32,91.35,15250.0,78.3799,78.3799,77.4637,77.4892,15250.0
2017-01-03 11:00:00,91.35,91.7,91.1,91.1,17505.0,77.4892,77.7861,77.2771,77.2771,17505.0
2017-01-03 11:30:00,91.1,91.22,90.5,90.7,14426.0,77.2771,77.3789,76.7682,76.9378,14426.0
2017-01-03 12:00:00,90.7,91.0,90.4,90.95,12074.0,76.9378,77.1923,76.6833,77.1499,12074.0
2017-01-03 12:30:00,91.0,91.1,90.79,90.85,8595.0,77.1923,77.2771,77.0142,77.065,8595.0
2017-01-03 13:00:00,90.9,90.94,90.4,90.8,14952.0,77.1075,77.1414,76.6833,77.0226,14952.0
2017-01-03 13:30:00,90.8,90.86,90.55,90.75,5743.0,77.0226,77.0735,76.8106,76.9802,5743.0
2017-01-03 14:00:00,90.7,90.9,90.65,90.7,5100.0,76.9378,77.1075,76.8954,76.9378,5100.0
2017-01-03 14:30:00,90.65,90.65,90.4,90.58,11582.0,76.8954,76.8954,76.6833,76.836,11582.0
2017-01-03 15:00:00,90.6,90.88,90.57,90.83,21890.0,76.853,77.0905,76.8275,77.0481,21890.0
2017-01-03 15:30:00,90.8,90.8,90.45,90.65,106674.0,77.0226,77.0226,76.7257,76.8954,106674.0
2017-01-04 09:30:00,90.95,91.7,90.7,90.9,19814.0,77.1499,77.7861,76.9378,77.1075,19814.0
2017-01-04 10:00:00,90.88,91.9,90.88,91.7,44583.0,77.0905,77.9557,77.0905,77.7861,44583.0
2017-01-04 10:30:00,91.73,92.4,91.55,92.08,24823.0,77.8115,78.3799,77.6588,78.1084,24823.0
2017-01-04 11:00:00,92.15,92.5,91.95,92.1,32919.0,78.1678,78.4647,77.9981,78.1254,32919.0
2017-01-04 11:30:00,92.05,92.2,91.6,91.7,24523.0,78.083,78.2102,77.7012,77.7861,24523.0
2017-01-04 12:00:00,91.6,92.0,91.6,91.8,10973.0,77.7012,78.0406,77.7012,77.8709,10973.0
2017-01-04 12:30:00,91.77,91.8,91.4,91.4,11842.0,77.8455,77.8709,77.5316,77.5316,11842.0
2017-01-04 13:00:00,91.5,91.5,91.2,91.25,9558.0,77.6164,77.6164,77.3619,77.4044,9558.0
2017-01-04 13:30:00,91.25,91.3,91.1,91.1,22008.0,77.4044,77.4468,77.2771,77.2771,22008.0
2017-01-04 14:00:00,91.15,91.75,91.1,91.73,21690.0,77.3195,77.8285,77.2771,77.8115,21690.0
2017-01-04 14:30:00,91.75,91.75,91.15,91.3,17754.0,77.8285,77.8285,77.3195,77.4468,17754.0
2017-01-04 15:00:00,91.3,91.6,91.2,91.6,22418.0,77.4468,77.7012,77.3619,77.7012,22418.0
2017-01-04 15:30:00,91.58,91.7,91.3,91.4,77750.0,77.6843,77.7861,77.4468,77.5316,77750.0
2017-01-05 09:30:00,91.5,91.68,91.0,91.3,17484.0,77.6164,77.7691,77.1923,77.4468,17484.0
2017-01-05 10:00:00,91.36,91.6,91.05,91.45,11105.0,77.4977,77.7012,77.2347,77.574,11105.0
2017-01-05 10:30:00,91.4,91.4,90.6,90.75,21219.0,77.5316,77.5316,76.853,76.9802,21219.0
2017-01-05 11:00:00,90.75,90.95,89.6,89.9,37339.0,76.9802,77.1499,76.0047,76.2592,37339.0
2017-01-05 11:30:00,89.9,89.9,89.25,89.49,16790.0,76.2592,76.2592,75.7078,75.9114,16790.0
2017-01-05 12:00:00,89.5,89.75,89.36,89.6,9787.0,75.9199,76.132,75.8011,76.0047,9787.0
2017-01-05 12:30:00,89.55,89.7,89.5,89.61,6249.0,75.9623,76.0895,75.9199,76.0132,6249.0
2017-01-05 13:00:00,89.7,89.85,89.6,89.76,6620.0,76.0895,76.2168,76.0047,76.1404,6620.0
2017-01-05 13:30:00,89.8,89.9,89.7,89.75,7545.0,76.1744,76.2592,76.0895,76.132,7545.0
2017-01-05 14:00:00,89.8,89.9,89.75,89.75,10008.0,76.1744,76.2592,76.132,76.132,10008.0
2017-01-05 14:30:00,89.8,89.8,89.48,89.5,8465.0,76.1744,76.1744,75.9029,75.9199,8465.0
2017-01-05 15:00:00,89.55,89.6,89.45,89.55,16854.0,75.9623,76.0047,75.8775,75.9623,16854.0
2017-01-05 15:30:00,89.55,89.6,89.4,89.4,99505.0,75.9623,76.0047,75.8351,75.8351,99505.0
2017-01-06 09:30:00,89.45,89.8,88.8,89.45,14537.0,75.8775,76.1744,75.3261,75.8775,14537.0
2017-01-06 10:00:00,89.5,89.65,89.05,89.2,11985.0,75.9199,76.0471,75.5382,75.6654,11985.0
2017-01-06 10:30:00,89.2,89.25,88.87,89.05,10435.0,75.6654,75.7078,75.3855,75.5382,10435.0
2017-01-06 11:00:00,89.05,89.1,88.5,88.55,24169.0,75.5382,75.5806,75.0716,75.114,24169.0
2017-01-06 11:30:00,88.6,89.0,88.55,88.95,13550.0,75.1564,75.4958,75.114,75.4533,13550.0
2017-01-06 12:00:00,89.0,89.0,88.65,88.67,14956.0,75.4958,75.4958,75.1989,75.2158,14956.0
2017-01-06 12:30:00,88.65,88.7,87.85,87.95,54907.0,75.1989,75.2413,74.5202,74.6051,54907.0
2017-01-06 13:00:00,87.95,88.5,87.95,88.4,16631.0,74.6051,75.0716,74.6051,74.9868,16631.0
2017-01-06 13:30:00,88.35,88.9,88.35,88.8,8293.0,74.9444,75.4109,74.9444,75.3261,8293.0
2017-01-06 14:00:00,88.8,89.1,88.75,88.8,11155.0,75.3261,75.5806,75.2837,75.3261,11155.0
2017-01-06 14:30:00,88.75,88.95,88.75,88.85,10382.0,75.2837,75.4533,75.2837,75.3685,10382.0
2017-01-06 15:00:00,88.9,89.3,88.85,89.05,9577.0,75.4109,75.7502,75.3685,75.5382,9577.0
2017-01-06 15:30:00,89.15,89.4,88.95,89.0,71086.0,75.623,75.8351,75.4533,75.4958,71086.0
2017-01-09 09:30:00,88.85,88.95,87.25,88.76,25441.0,75.6234,75.7085,74.2616,75.5468,25441.0
2017-01-09 10:00:00,88.93,88.94,88.35,88.55,8660.0,75.6915,75.7,75.1979,75.3681,8660.0
2017-01-09 10:30:00,88.5,89.0,88.35,88.8,9265.0,75.3255,75.7511,75.1979,75.5809,9265.0
2017-01-09 11:00:00,88.7,88.85,88.65,88.85,7350.0,75.4958,75.6234,75.4532,75.6234,7350.0
2017-01-09 11:30:00,88.95,89.35,88.85,89.25,8145.0,75.7085,76.049,75.6234,75.9639,8145.0
2017-01-09 12:00:00,89.2,89.35,88.97,88.97,3887.0,75.9213,76.049,75.7256,75.7256,3887.0
2017-01-09 12:30:00,89.0,89.1,88.85,89.09,5050.0,75.7511,75.8362,75.6234,75.8277,5050.0
2017-01-09 13:00:00,89.0,89.05,88.55,88.55,3900.0,75.7511,75.7937,75.3681,75.3681,3900.0
2017-01-09 13:30:00,88.65,88.65,88.45,88.5,7250.0,75.4532,75.4532,75.283,75.3255,7250.0
2017-01-09 14:00:00,88.48,88.65,88.3,88.6,7750.0,75.3085,75.4532,75.1553,75.4106,7750.0
2017-01-09 14:30:00,88.65,88.75,88.4,88.5,8842.0,75.4532,75.5383,75.2404,75.3255,8842.0
2017-01-09 15:00:00,88.4,88.68,88.3,88.65,12005.0,75.2404,75.4787,75.1553,75.4532,12005.0
2017-01-09 15:30:00,88.65,88.85,88.55,88.6,73700.0,75.4532,75.6234,75.3681,75.4106,73700.0
2017-01-10 09:30:00,88.9,90.4,88.9,90.28,27549.0,75.666,76.9427,75.666,76.8405,27549.0
2017-01-10 10:00:00,90.25,90.5,90.0,90.15,14206.0,76.815,77.0278,76.6022,76.7299,14206.0
2017-01-10 10:30:00,90.15,90.8,90.15,90.6,13227.0,76.7299,77.2831,76.7299,77.1129,13227.0
2017-01-10 11:00:00,90.6,91.4,90.5,91.15,23462.0,77.1129,77.7938,77.0278,77.581,23462.0
2017-01-10 11:30:00,91.1,91.3,91.05,91.15,11356.0,77.5385,77.7087,77.4959,77.581,11356.0
2017-01-10 12:00:00,91.05,91.25,91.0,91.05,8368.0,77.4959,77.6661,77.4534,77.4959,8368.0
2017-01-10 12:30:00,91.05,91.2,91.0,91.0,7349.0,77.4959,77.6236,77.4534,77.4534,7349.0
2017-01-10 13:00:00,90.85,91.15,90.8,90.95,7108.0,77.3257,77.581,77.2831,77.4108,7108.0
2017-01-10 13:30:00,91.0,91.05,90.6,90.65,6152.0,77.4534,77.4959,77.1129,77.1555,6152.0
2017-01-10 14:00:00,90.6,90.85,90.5,90.65,8330.0,77.1129,77.3257,77.0278,77.1555,8330.0
2017-01-10 14:30:00,90.65,90.7,90.5,90.55,4952.0,77.1555,77.198,77.0278,77.0704,4952.0
2017-01-10 15:00:00,90.55,90.8,90.5,90.8,10017.0,77.0704,77.2831,77.0278,77.2831,10017.0
2017-01-10 15:30:00,90.8,90.95,90.65,90.85,54388.0,77.2831,77.4108,77.1555,77.3257,54388.0
2017-01-11 09:30:00,91.15,92.0,90.9,91.95,26085.0,77.581,78.3045,77.3683,78.2619,26085.0
2017-01-11 10:00:00,91.88,92.25,91.8,92.25,18146.0,78.2024,78.5173,78.1343,78.5173,18146.0
2017-01-11 10:30:00,92.15,92.4,92.15,92.35,14389.0,78.4322,78.645,78.4322,78.6024,14389.0
2017-01-11 11:00:00,92.25,92.85,92.25,92.45,16228.0,78.5173,79.028,78.5173,78.6875,16228.0
2017-01-11 11:30:00,92.35,92.4,91.8,91.85,20550.0,78.6024,78.645,78.1343,78.1768,20550.0
2017-01-11 12:00:00,91.93,91.93,91.4,91.6,13622.0,78.2449,78.2449,77.7938,77.964,13622.0
2017-01-11 12:30:00,91.6,91.6,91.15,91.3,14372.0,77.964,77.964,77.581,77.7087,14372.0
2017-01-11 13:00:00,91.4,91.4,91.05,91.1,9033.0,77.7938,77.7938,77.4959,77.5385,9033.0
2017-01-11 13:30:00,91.2,91.2,90.75,90.75,9532.0,77.6236,77.6236,77.2406,77.2406,9532.0
2017-01-11 14:00:00,90.78,91.2,90.75,91.15,7900.0,77.2661,77.6236,77.2406,77.581,7900.0
2017-01-11 14:30:00,91.2,91.4,91.15,91.25,3713.0,77.6236,77.7938,77.581,77.6661,3713.0
2017-01-11 15:00:00,91.2,91.35,91.1,91.25,11045.0,77.6236,77.7513,77.5385,77.6661,11045.0
2017-01-11 15:30:00,91.25,91.4,91.15,91.4,29942.0,77.6661,77.7938,77.581,77.7938,29942.0
2017-01-12 09:30:00,91.5,91.5,90.15,90.25,8445.0,77.8789,77.8789,76.7299,76.815,8445.0
2017-01-12 10:00:00,90.3,90.3,88.85,89.1,26993.0,76.8576,76.8576,75.6234,75.8362,26993.0
2017-01-12 10:30:00,89.08,89.45,88.9,89.15,6669.0,75.8192,76.1341,75.666,75.8788,6669.0
2017-01-12 11:00:00,89.05,89.05,87.95,88.75,33361.0,75.7937,75.7937,74.8574,75.5383,33361.0
2017-01-12 11:30:00,88.8,88.9,88.55,88.6,7150.0,75.5809,75.666,75.3681,75.4106,7150.0
2017-01-12 12:00:00,88.7,88.85,88.6,88.85,8020.0,75.4958,75.6234,75.4106,75.6234,8020.0
2017-01-12 12:30:00,88.8,89.0,88.7,88.75,7640.0,75.5809,75.7511,75.4958,75.5383,7640.0
2017-01-12 13:00:00,88.85,89.05,88.8,88.93,6700.0,75.6234,75.7937,75.5809,75.6915,6700.0
2017-01-12 13:30:00,88.85,89.4,88.85,89.25,5279.0,75.6234,76.0915,75.6234,75.9639,5279.0
2017-01-12 14:00:00,89.3,89.55,89.2,89.5,4813.0,76.0064,76.2192,75.9213,76.1767,4813.0
2017-01-12 14:30:00,89.55,89.85,89.25,89.35,38848.0,76.2192,76.4746,75.9639,76.049,38848.0
2017-01-12 15:00:00,89.4,89.6,89.2,89.6,22050.0,76.0915,76.2618,75.9213,76.2618,22050.0
2017-01-12 15:30:00,89.6,90.1,89.55,90.05,38455.0,76.2618,76.6873,76.2192,76.6448,38455.0
2017-01-13 09:30:00,90.5,91.15,90.2,90.35,13569.0,77.0278,77.581,76.7725,76.9001,13569.0
2017-01-13 10:00:00,90.5,90.65,90.05,90.15,14683.0,77.0278,77.1555,76.6448,76.7299,14683.0
2017-01-13 10:30:00,90.3,90.35,90.05,90.25,14374.0,76.8576,76.9001,76.6448,76.815,14374.0
2017-01-13 11:00:00,90.2,90.35,90.05,90.3,10000.0,76.7725,76.9001,76.6448,76.8576,10000.0
2017-01-13 11:30:00,90.3,90.5,90.1,90.5,11615.0,76.8576,77.0278,76.6873,77.0278,11615.0
2017-01-13 12:00:00,90.5,90.5,90.2,90.4,5867.0,77.0278,77.0278,76.7725,76.9427,5867.0
2017-01-13 12:30:00,90.4,90.65,90.2,90.6,32620.0,76.9427,77.1555,76.7725,77.1129,32620.0
2017-01-13 13:00:00,90.7,90.95,90.6,90.7,9648.0,77.198,77.4108,77.1129,77.198,9648.0
2017-01-13 13:30:00,90.65,90.8,90.3,90.3,16312.0,77.1555,77.2831,76.8576,76.8576,16312.0
2017-01-13 14:00:00,90.3,90.45,89.8,89.95,8018.0,76.8576,76.9852,76.432,76.5597,8018.0
2017-01-13 14:30:00,89.85,90.2,89.85,90.1,11250.0,76.4746,76.7725,76.4746,76.6873,11250.0
2017-01-13 15:00:00,90.1,90.2,89.95,90.0,14839.0,76.6873,76.7725,76.5597,76.6022,14839.0
2017-01-13 15:30:00,90.05,90.35,89.93,90.15,44199.0,76.6448,76.9001,76.5426,76.7299,44199.0
2017-01-17 09:30:00,89.95,89.95,88.75,89.0,16510.0,76.5597,76.5597,75.5383,75.7511,16510.0
2017-01-17 10:00:00,88.91,89.25,88.75,88.76,10904.0,75.6745,75.9639,75.5383,75.5468,10904.0
2017-01-17 10:30:00,88.85,88.97,88.65,88.95,4328.0,75.6234,75.7256,75.4532,75.7085,4328.0
2017-01-17 11:00:00,88.9,88.9,88.35,88.55,9896.0,75.666,75.666,75.1979,75.3681,9896.0
2017-01-17 11:30:00,88.7,88.75,88.45,88.7,5680.0,75.4958,75.5383,75.283,75.4958,5680.0
2017-01-17 12:00:00,88.75,88.79,88.6,88.6,4166.0,75.5383,75.5724,75.4106,75.4106,4166.0
2017-01-17 12:30:00,88.7,88.75,88.35,88.45,6884.0,75.4958,75.5383,75.1979,75.283,6884.0
2017-01-17 13:00:00,88.4,88.45,88.19,88.2,6289.0,75.2404,75.283,75.0617,75.0702,6289.0
2017-01-17 13:30:00,88.3,88.35,88.1,88.2,6770.0,75.1553,75.1979,74.9851,75.0702,6770.0
2017-01-17 14:00:00,88.2,88.25,87.8,87.85,10936.0,75.0702,75.1127,74.7297,74.7723,10936.0
2017-01-17 14:30:00,87.8,88.05,87.7,87.8,11054.0,74.7297,74.9425,74.6446,74.7297,11054.0
2017-01-17 15:00:00,87.75,87.83,87.65,87.75,8588.0,74.6872,74.7553,74.6021,74.6872,8588.0
2017-01-17 15:30:00,87.7,88.25,87.7,88.2,40619.0,74.6446,75.1127,74.6446,75.0702,40619.0
2017-01-18 09:30:00,88.35,89.5,88.25,89.4,34683.0,75.1979,76.1767,75.1127,76.0915,34683.0
2017-01-18 10:00:00,89.4,89.6,89.0,89.05,13601.0,76.0915,76.2618,75.7511,75.7937,13601.0
2017-01-18 10:30:00,89.05,89.2,88.6,88.8,15952.0,75.7937,75.9213,75.4106,75.5809,15952.0
2017-01-18 11:00:00,88.85,89.1,88.75,88.95,10179.0,75.6234,75.8362,75.5383,75.7085,10179.0
2017-01-18 11:30:00,88.95,89.03,88.6,88.7,9925.0,75.7085,75.7766,75.4106,75.4958,9925.0
2017-01-18 12:00:00,88.75,89.05,88.75,89.0,7100.0,75.5383,75.7937,75.5383,75.7511,7100.0
2017-01-18 12:30:00,89.0,89.05,88.75,88.75,10751.0,75.7511,75.7937,75.5383,75.5383,10751.0
2017-01-18 13:00:00,88.8,88.9,88.75,88.8,4800.0,75.5809,75.666,75.5383,75.5809,4800.0
2017-01-18 13:30:00,88.9,89.2,88.9,89.2,7200.0,75.666,75.9213,75.666,75.9213,7200.0
2017-01-18 14:00:00,89.15,89.2,89.0,89.05,14968.0,75.8788,75.9213,75.7511,75.7937,14968.0
2017-01-18 14:30:00,89.15,89.2,88.85,88.95,9813.0,75.8788,75.9213,75.6234,75.7085,9813.0
2017-01-18 15:00:00,88.95,89.0,88.9,89.0,8892.0,75.7085,75.7511,75.666,75.7511,8892.0
2017-01-18 15:30:00,88.95,89.45,88.9,89.3,59721.0,75.7085,76.1341,75.666,76.0064,59721.0
2017-01-19 09:30:00,89.3,89.7,89.2,89.63,10310.0,76.0064,76.3469,75.9213,76.2873,10310.0
2017-01-19 10:00:00,89.55,89.55,88.75,88.85,7960.0,76.2192,76.2192,75.5383,75.6234,7960.0
2017-01-19 10:30:00,88.8,89.2,88.8,89.05,5715.0,75.5809,75.9213,75.5809,75.7937,5715.0
2017-01-19 11:00:00,89.15,89.2,88.6,89.1,8725.0,75.8788,75.9213,75.4106,75.8362,8725.0
2017-01-19 11:30:00,89.15,89.45,89.08,89.2,7933.0,75.8788,76.1341,75.8192,75.9213,7933.0
2017-01-19 12:00:00,89.15,89.2,88.85,88.95,8086.0,75.8788,75.9213,75.6234,75.7085,8086.0
2017-01-19 12:30:00,89.0,89.05,88.6,88.93,7976.0,75.7511,75.7937,75.4106,75.6915,7976.0
2017-01-19 13:00:00,88.9,89.2,88.9,89.1,7251.0,75.666,75.9213,75.666,75.8362,7251.0
2017-01-19 13:30:00,89.1,89.3,89.0,89.25,7440.0,75.8362,76.0064,75.7511,75.9639,7440.0
2017-01-19 14:00:00,89.25,89.25,88.6,88.75,23090.0,75.9639,75.9639,75.4106,75.5383,23090.0
2017-01-19 14:30:00,88.85,88.9,88.7,88.85,8196.0,75.6234,75.666,75.4958,75.6234,8196.0
2017-01-19 15:00:00,88.88,89.0,88.7,88.9,9352.0,75.649,75.7511,75.4958,75.666,9352.0
2017-01-19 15:30:00,88.9,89.1,88.85,89.0,40309.0,75.666,75.8362,75.6234,75.7511,40309.0
2017-01-20 09:30:00,88.7,89.44,88.7,89.15,28158.0,75.4958,76.1256,75.4958,75.8788,28158.0
2017-01-20 10:00:00,89.1,89.6,89.1,89.6,4177.0,75.8362,76.2618,75.8362,76.2618,4177.0
2017-01-20 10:30:00,89.65,89.95,89.65,89.88,6650.0,76.3043,76.5597,76.3043,76.5001,6650.0
2017-01-20 11:00:00,89.8,90.2,89.78,90.04,18436.0,76.432,76.7725,76.415,76.6363,18436.0
2017-01-20 11:30:00,90.05,90.2,89.7,89.8,17262.0,76.6448,76.7725,76.3469,76.432,17262.0
2017-01-20 12:00:00,89.75,89.8,89.1,89.45,5418.0,76.3894,76.432,75.8362,76.1341,5418.0
2017-01-20 12:30:00,89.35,89.35,89.05,89.05,5815.0,76.049,76.049,75.7937,75.7937,5815.0
2017-01-20 13:00:00,89.2,89.9,89.19,89.75,4158.0,75.9213,76.5171,75.9128,76.3894,4158.0
2017-01-20 13:30:00,89.85,89.85,89.35,89.45,12758.0,76.4746,76.4746,76.049,76.1341,12758.0
2017-01-20 14:00:00,89.45,89.5,89.05,89.05,4525.0,76.1341,76.1767,75.7937,75.7937,4525.0
2017-01-20 14:30:00,89.25,89.35,89.15,89.3,5018.0,75.9639,76.049,75.8788,76.0064,5018.0
2017-01-20 15:00:00,89.25,89.5,89.1,89.15,11625.0,75.9639,76.1767,75.8362,75.8788,11625.0
2017-01-20 15:30:00,89.1,89.25,88.85,89.15,47730.0,75.8362,75.9639,75.6234,75.8788,47730.0
2017-01-23 09:30:00,89.15,89.7,88.5,88.8,25645.0,75.8788,76.3469,75.3255,75.5809,25645.0
2017-01-23 10:00:00,88.7,88.7,88.2,88.25,13647.0,75.4958,75.4958,75.0702,75.1127,13647.0
2017-01-23 10:30:00,88.2,88.2,87.85,88.0,10329.0,75.0702,75.0702,74.7723,74.9,10329.0
2017-01-23 11:00:00,88.05,88.3,88.0,88.2,9509.0,74.9425,75.1553,74.9,75.0702,9509.0
2017-01-23 11:30:00,88.24,88.5,87.9,88.0,13486.0,75.1042,75.3255,74.8148,74.9,13486.0
2017-01-23 12:00:00,87.95,88.2,87.9,88.05,9189.0,74.8574,75.0702,74.8148,74.9425,9189.0
2017-01-23 12:30:00,88.05,88.35,88.0,88.2,5922.0,74.9425,75.1979,74.9,75.0702,5922.0
2017-01-23 13:00:00,88.2,88.4,88.1,88.2,9955.0,75.0702,75.2404,74.9851,75.0702,9955.0
2017-01-23 13:30:00,88.2,88.7,88.2,88.45,8031.0,75.0702,75.4958,75.0702,75.283,8031.0
2017-01-23 14:00:00,88.4,88.6,88.35,88.5,6838.0,75.2404,75.4106,75.1979,75.3255,6838.0
2017-01-23 14:30:00,88.45,88.8,88.45,88.7,8947.0,75.283,75.5809,75.283,75.4958,8947.0
2017-01-23 15:00:00,88.7,89.0,88.6,88.85,8840.0,75.4958,75.7511,75.4106,75.6234,8840.0
2017-01-23 15:30:00,88.9,89.2,88.8,89.05,40006.0,75.666,75.9213,75.5809,75.7937,40006.0
2017-01-24 09:30:00,89.4,90.55,89.25,89.8,15645.0,76.0915,77.0704,75.9639,76.432,15645.0
2017-01-24 10:00:00,89.8,90.25,89.65,90.1,12654.0,76.432,76.815,76.3043,76.6873,12654.0
2017-01-24 10:30:00,90.13,91.3,90.1,91.3,38105.0,76.7129,77.7087,76.6873,77.7087,38105.0
2017-01-24 11:00:00,91.2,91.55,91.1,91.25,23419.0,77.6236,77.9215,77.5385,77.6661,23419.0
2017-01-24 11:30:00,91.3,91.65,91.25,91.45,7590.0,77.7087,78.0066,77.6661,77.8364,7590.0
2017-01-24 12:00:00,91.5,91.95,91.45,91.8,19860.0,77.8789,78.2619,77.8364,78.1343,19860.0
2017-01-24 12:30:00,91.8,91.9,91.65,91.85,18631.0,78.1343,78.2194,78.0066,78.1768,18631.0
2017-01-24 13:00:00,91.83,92.7,91.82,92.45,57550.0,78.1598,78.9003,78.1513,78.6875,57550.0
2017-01-24 13:30:00,92.4,92.65,92.35,92.55,25939.0,78.645,78.8577,78.6024,78.7726,25939.0
2017-01-24 14:00:00,92.55,92.7,92.17,92.2,18723.0,78.7726,78.9003,78.4492,78.4747,18723.0
2017-01-24 14:30:00,92.15,92.35,92.05,92.3,9495.0,78.4322,78.6024,78.3471,78.5598,9495.0
2017-01-24 15:00:00,92.2,92.39,91.9,91.95,52546.0,78.4747,78.6364,78.2194,78.2619,52546.0
2017-01-24 15:30:00,92.0,92.2,91.9,91.95,65531.0,78.3045,78.4747,78.2194,78.2619,65531.0
2017-01-25 09:30:00,93.0,93.9,92.5,93.05,28913.0,79.1556,79.9217,78.7301,79.1982,28913.0
2017-01-25 10:00:00,93.15,93.35,92.75,92.8,14944.0,79.2833,79.4535,78.9429,78.9854,14944.0
2017-01-25 10:30:00,92.8,93.1,92.75,92.9,14384.0,78.9854,79.2408,78.9429,79.0705,14384.0
2017-01-25 11:00:00,92.95,93.05,92.15,92.4,20494.0,79.1131,79.1982,78.4322,78.645,20494.0
2017-01-25 11:30:00,92.38,92.48,92.1,92.1,8023.0,78.6279,78.713,78.3896,78.3896,8023.0
2017-01-25 12:00:00,92.15,92.3,92.05,92.2,6796.0,78.4322,78.5598,78.3471,78.4747,6796.0
2017-01-25 12:30:00,92.2,92.31,92.1,92.15,6427.0,78.4747,78.5684,78.3896,78.4322,6427.0
2017-01-25 13:00:00,92.2,92.6,92.05,92.59,10181.0,78.4747,78.8152,78.3471,78.8067,10181.0
2017-01-25 13:30:00,92.56,92.75,92.5,92.75,7984.0,78.7811,78.9429,78.7301,78.9429,7984.0
2017-01-25 14:00:00,92.75,93.05,92.7,92.95,13055.0,78.9429,79.1982,78.9003,79.1131,13055.0
2017-01-25 14:30:00,92.95,92.95,92.7,92.81,6398.0,79.1131,79.1131,78.9003,78.9939,6398.0
2017-01-25 15:00:00,92.85,92.85,92.62,92.65,11401.0,79.028,79.028,78.8322,78.8577,11401.0
2017-01-25 15:30:00,92.7,92.85,92.6,92.65,31657.0,78.9003,79.028,78.8152,78.8577,31657.0
2017-01-26 09:30:00,93.35,93.45,92.0,92.48,16996.0,79.4535,79.5386,78.3045,78.713,16996.0
2017-01-26 10:00:00,92.47,92.52,92.05,92.25,7132.0,78.7045,78.7471,78.3471,78.5173,7132.0
2017-01-26 10:30:00,92.35,92.45,92.05,92.1,6250.0,78.6024,78.6875,78.3471,78.3896,6250.0
2017-01-26 11:00:00,92.2,92.4,92.1,92.33,7493.0,78.4747,78.645,78.3896,78.5854,7493.0
2017-01-26 11:30:00,92.45,92.6,92.25,92.52,5705.0,78.6875,78.8152,78.5173,78.7471,5705.0
2017-01-26 12:00:00,92.5,92.5,92.3,92.3,9849.0,78.7301,78.7301,78.5598,78.5598,9849.0
2017-01-26 12:30:00,92.3,92.45,92.15,92.44,5100.0,78.5598,78.6875,78.4322,78.679,5100.0
2017-01-26 13:00:00,92.45,92.6,92.35,92.35,10274.0,78.6875,78.8152,78.6024,78.6024,10274.0
2017-01-26 13:30:00,92.35,92.5,92.25,92.5,4629.0,78.6024,78.7301,78.5173,78.7301,4629.0
2017-01-26 14:00:00,92.6,93.1,92.55,93.1,19144.0,78.8152,79.2408,78.7726,79.2408,19144.0
2017-01-26 14:30:00,93.15,93.2,93.05,93.2,7931.0,79.2833,79.3259,79.1982,79.3259,7931.0
2017-01-26 15:00:00,93.25,93.29,93.05,93.05,10806.0,79.3684,79.4025,79.1982,79.1982,10806.0
2017-01-26 15:30:00,93.05,93.15,92.8,92.85,26836.0,79.1982,79.2833,78.9854,79.028,26836.0
2017-01-27 09:30:00,92.95,92.95,92.45,92.9,5917.0,79.1131,79.1131,78.6875,79.0705,5917.0
2017-01-27 10:00:00,92.95,93.3,92.9,93.3,7553.0,79.1131,79.411,79.0705,79.411,7553.0
2017-01-27 10:30:00,93.15,93.39,93.0,93.0,5960.0,79.2833,79.4876,79.1556,79.1556,5960.0
2017-01-27 11:00:00,93.0,93.1,92.7,93.1,5313.0,79.1556,79.2408,78.9003,79.2408,5313.0
2017-01-27 11:30:00,93.0,93.2,92.9,93.1,4190.0,79.1556,79.3259,79.0705,79.2408,4190.0
2017-01-27 12:00:00,93.1,93.1,92.95,93.0,3400.0,79.2408,79.2408,79.1131,79.1556,3400.0
2017-01-27 12:30:00,92.95,92.96,92.75,92.75,2860.0,79.1131,79.1216,78.9429,78.9429,2860.0
2017-01-27 13:00:00,92.7,93.0,92.7,93.0,3548.0,78.9003,79.1556,78.9003,79.1556,3548.0
2017-01-27 13:30:00,92.95,93.25,92.95,93.1,4608.0,79.1131,79.3684,79.1131,79.2408,4608.0
2017-01-27 14:00:00,93.05,93.15,93.0,93.05,4270.0,79.1982,79.2833,79.1556,79.1982,4270.0
2017-01-27 14:30:00,92.95,93.25,92.95,93.25,6059.0,79.1131,79.3684,79.1131,79.3684,6059.0
2017-01-27 15:00:00,93.2,93.25,93.0,93.15,7796.0,79.3259,79.3684,79.1556,79.2833,7796.0
2017-01-27 15:30:00,93.12,93.45,93.1,93.4,19337.0,79.2578,79.5386,79.2408,79.4961,19337.0
2017-01-30 09:30:00,93.5,93.65,91.7,92.0,30604.0,79.5812,79.7089,78.0492,78.3045,30604.0
2017-01-30 10:00:00,91.95,92.3,91.9,92.2,6257.0,78.2619,78.5598,78.2194,78.4747,6257.0
2017-01-30 10:30:00,92.2,92.35,91.85,92.0,6803.0,78.4747,78.6024,78.1768,78.3045,6803.0
2017-01-30 11:00:00,92.08,92.45,92.02,92.25,6247.0,78.3726,78.6875,78.3215,78.5173,6247.0
2017-01-30 11:30:00,92.15,92.57,92.1,92.55,3973.0,78.4322,78.7896,78.3896,78.7726,3973.0
2017-01-30 12:00:00,92.6,92.82,92.5,92.81,10374.0,78.8152,79.0024,78.7301,78.9939,10374.0
2017-01-30 12:30:00,92.75,92.8,92.6,92.8,2508.0,78.9429,78.9854,78.8152,78.9854,2508.0
2017-01-30 13:00:00,92.75,92.9,92.65,92.8,5475.0,78.9429,79.0705,78.8577,78.9854,5475.0
2017-01-30 13:30:00,92.8,92.8,92.55,92.75,5355.0,78.9854,78.9854,78.7726,78.9429,5355.0
2017-01-30 14:00:00,92.8,93.15,92.75,93.15,5460.0,78.9854,79.2833,78.9429,79.2833,5460.0
2017-01-30 14:30:00,93.12,93.25,92.85,92.9,7000.0,79.2578,79.3684,79.028,79.0705,7000.0
2017-01-30 15:00:00,92.9,92.95,92.7,92.85,8534.0,79.0705,79.1131,78.9003,79.028,8534.0
2017-01-30 15:30:00,92.85,93.0,92.65,92.7,24758.0,79.028,79.1556,78.8577,78.9003,24758.0
2017-01-31 09:30:00,92.3,92.75,91.65,92.4,15652.0,78.5598,78.9429,78.0066,78.645,15652.0
2017-01-31 10:00:00,92.33,92.55,91.7,92.55,7617.0,78.5854,78.7726,78.0492,78.7726,7617.0
2017-01-31 10:30:00,92.55,92.95,92.0,92.25,21681.0,78.7726,79.1131,78.3045,78.5173,21681.0
2017-01-31 11:00:00,92.2,92.25,91.9,92.0,11210.0,78.4747,78.5173,78.2194,78.3045,11210.0
2017-01-31 11:30:00,92.05,92.05,91.75,91.8,4855.0,78.3471,78.3471,78.0917,78.1343,4855.0
2017-01-31 12:00:00,91.8,92.25,91.75,92.23,4233.0,78.1343,78.5173,78.0917,78.5003,4233.0
2017-01-31 12:30:00,92.25,92.85,92.2,92.75,19813.0,78.5173,79.028,78.4747,78.9429,19813.0
2017-01-31 13:00:00,92.7,92.7,92.25,92.5,10325.0,78.9003,78.9003,78.5173,78.7301,10325.0
2017-01-31 13:30:00,92.6,92.65,92.35,92.45,9132.0,78.8152,78.8577,78.6024,78.6875,9132.0
2017-01-31 14:00:00,92.45,92.75,92.4,92.75,14139.0,78.6875,78.9429,78.645,78.9429,14139.0
2017-01-31 14:30:00,92.7,93.15,92.65,93.0,18275.0,78.9003,79.2833,78.8577,79.1556,18275.0
2017-01-31 15:00:00,93.1,93.5,93.1,93.33,18554.0,79.2408,79.5812,79.2408,79.4365,18554.0
2017-01-31 15:30:00,93.3,93.75,93.3,93.4,54777.0,79.411,79.794,79.411,79.4961,54777.0
2017-02-01 09:30:00,94.25,94.87,93.85,93.89,23728.0,80.2196,80.7473,79.8791,79.9131,23728.0
2017-02-01 10:00:00,93.75,94.0,93.2,93.3,9837.0,79.794,80.0068,79.3259,79.411,9837.0
2017-02-01 10:30:00,93.35,93.55,93.15,93.55,6771.0,79.4535,79.6238,79.2833,79.6238,6771.0
2017-02-01 11:00:00,93.5,93.6,93.3,93.37,9253.0,79.5812,79.6663,79.411,79.4706,9253.0
2017-02-01 11:30:00,93.34,93.4,93.0,93.2,9436.0,79.445,79.4961,79.1556,79.3259,9436.0
2017-02-01 12:00:00,93.3,93.4,92.85,93.1,13998.0,79.411,79.4961,79.028,79.2408,13998.0
2017-02-01 12:30:00,93.1,93.2,92.97,93.1,3740.0,79.2408,79.3259,79.1301,79.2408,3740.0
2017-02-01 13:00:00,93.05,93.35,93.05,93.1,7397.0,79.1982,79.4535,79.1982,79.2408,7397.0
2017-02-01 13:30:00,93.15,93.35,93.1,93.25,4930.0,79.2833,79.4535,79.2408,79.3684,4930.0
2017-02-01 14:00:00,93.25,93.5,93.1,93.5,9200.0,79.3684,79.5812,79.2408,79.5812,9200.0
2017-02-01 14:30:00,93.5,93.5,92.9,93.0,11100.0,79.5812,79.5812,79.0705,79.1556,11100.0
2017-02-01 15:00:00,93.1,93.6,93.08,93.6,13114.0,79.2408,79.6663,79.2237,79.6663,13114.0
2017-02-01 15:30:00,93.55,93.6,93.45,93.5,41533.0,79.6238,79.6663,79.5386,79.5812,41533.0
2017-02-02 09:30:00,93.65,93.82,93.15,93.58,13588.0,79.7089,79.8536,79.2833,79.6493,13588.0
2017-02-02 10:00:00,93.5,93.55,92.8,92.93,12242.0,79.5812,79.6238,78.9854,79.0961,12242.0
2017-02-02 10:30:00,93.05,93.65,92.95,93.65,9716.0,79.1982,79.7089,79.1131,79.7089,9716.0
2017-02-02 11:00:00,93.65,93.85,93.5,93.54,12844.0,79.7089,79.8791,79.5812,79.6153,12844.0
2017-02-02 11:30:00,93.5,93.5,92.65,92.65,10810.0,79.5812,79.5812,78.8577,78.8577,10810.0
2017-02-02 12:00:00,92.6,92.7,92.5,92.55,10793.0,78.8152,78.9003,78.7301,78.7726,10793.0
2017-02-02 12:30:00,92.5,92.8,92.5,92.8,8166.0,78.7301,78.9854,78.7301,78.9854,8166.0
2017-02-02 13:00:00,92.73,92.73,92.45,92.5,8535.0,78.9258,78.9258,78.6875,78.7301,8535.0
2017-02-02 13:30:00,92.45,92.85,92.45,92.8,13673.0,78.6875,79.028,78.6875,78.9854,13673.0
2017-02-02 14:00:00,92.8,92.9,92.65,92.65,10720.0,78.9854,79.0705,78.8577,78.8577,10720.0
2017-02-02 14:30:00,92.65,92.75,92.15,92.6,17018.0,78.8577,78.9429,78.4322,78.8152,17018.0
2017-02-02 15:00:00,92.6,93.15,92.55,93.1,25435.0,78.8152,79.2833,78.7726,79.2408,25435.0
2017-02-02 15:30:00,93.1,93.5,92.97,93.3,49496.0,79.2408,79.5812,79.1301,79.411,49496.0
2017-02-03 09:30:00,93.7,94.15,93.6,94.1,16644.0,79.7514,80.1344,79.6663,80.0919,16644.0
2017-02-03 10:00:00,94.1,94.5,94.04,94.3,10689.0,80.0919,80.4323,80.0408,80.2621,10689.0
2017-02-03 10:30:00,94.18,94.5,94.05,94.4,9124.0,80.16,80.4323,80.0493,80.3472,9124.0
2017-02-03 11:00:00,94.4,94.65,94.22,94.3,10185.0,80.3472,80.56,80.194,80.2621,10185.0
2017-02-03 11:30:00,94.35,94.45,94.2,94.27,7408.0,80.3047,80.3898,80.177,80.2366,7408.0
2017-02-03 12:00:00,94.4,94.5,94.2,94.3,6231.0,80.3472,80.4323,80.177,80.2621,6231.0
2017-02-03 12:30:00,94.4,94.45,94.25,94.45,3582.0,80.3472,80.3898,80.2196,80.3898,3582.0
2017-02-03 13:00:00,94.5,94.65,94.25,94.3,9471.0,80.4323,80.56,80.2196,80.2621,9471.0
2017-02-03 13:30:00,94.25,94.43,94.25,94.3,6487.0,80.2196,80.3728,80.2196,80.2621,6487.0
2017-02-03 14:00:00,94.35,94.5,94.3,94.35,8475.0,80.3047,80.4323,80.2621,80.3047,8475.0
2017-02-03 14:30:00,94.35,94.6,94.3,94.5,8885.0,80.3047,80.5175,80.2621,80.4323,8885.0
2017-02-03 15:00:00,94.4,94.45,94.2,94.3,14941.0,80.3472,80.3898,80.177,80.2621,14941.0
2017-02-03 15:30:00,94.2,94.3,94.05,94.2,48530.0,80.177,80.2621,80.0493,80.177,48530.0
2017-02-06 09:30:00,94.2,94.45,93.6,94.43,12656.0,80.177,80.3898,79.6663,80.3728,12656.0
2017-02-06 10:00:00,94.35,94.7,94.26,94.45,12728.0,80.3047,80.6026,80.2281,80.3898,12728.0
2017-02-06 10:30:00,94.45,94.5,94.25,94.25,13894.0,80.3898,80.4323,80.2196,80.2196,13894.0
2017-02-06 11:00:00,94.15,94.23,93.8,94.15,5700.0,80.1344,80.2025,79.8365,80.1344,5700.0
2017-02-06 11:30:00,94.08,94.3,93.85,94.1,17897.0,80.0749,80.2621,79.8791,80.0919,17897.0
2017-02-06 12:00:00,94.08,94.2,93.95,94.01,10907.0,80.0749,80.177,79.9642,80.0153,10907.0
2017-02-06 12:30:00,94.0,94.05,93.6,93.7,9542.0,80.0068,80.0493,79.6663,79.7514,9542.0
2017-02-06 13:00:00,93.75,93.8,93.5,93.7,4990.0,79.794,79.8365,79.5812,79.7514,4990.0
2017-02-06 13:30:00,93.7,93.9,93.65,93.9,5950.0,79.7514,79.9217,79.7089,79.9217,5950.0
2017-02-06 14:00:00,93.9,93.95,93.73,93.8,4913.0,79.9217,79.9642,79.777,79.8365,4913.0
2017-02-06 14:30:00,93.75,94.53,93.65,94.53,30747.0,79.794,80.4579,79.7089,80.4579,30747.0
2017-02-06 15:00:00,94.45,94.75,94.25,94.7,50135.0,80.3898,80.6451,80.2196,80.6026,50135.0
2017-02-06 15:30:00,94.7,95.1,94.55,94.55,130808.0,80.6026,80.943,80.4749,80.4749,130808.0
2017-02-07 09:30:00,95.0,95.0,93.5,94.7,26547.0,80.8579,80.8579,79.5812,80.6026,26547.0
2017-02-07 10:00:00,94.65,95.45,94.65,95.0,20407.0,80.56,81.2409,80.56,80.8579,20407.0
2017-02-07 10:30:00,95.0,95.05,94.8,94.85,8034.0,80.8579,80.9005,80.6877,80.7302,8034.0
2017-02-07 11:00:00,94.8,95.0,94.4,94.5,10729.0,80.6877,80.8579,80.3472,80.4323,10729.0
2017-02-07 11:30:00,94.55,94.9,94.55,94.9,4530.0,80.4749,80.7728,80.4749,80.7728,4530.0
2017-02-07 12:00:00,94.75,95.1,94.4,94.47,15402.0,80.6451,80.943,80.3472,80.4068,15402.0
2017-02-07 12:30:00,94.35,94.45,94.1,94.25,8882.0,80.3047,80.3898,80.0919,80.2196,8882.0
2017-02-07 13:00:00,94.3,94.45,94.2,94.45,5008.0,80.2621,80.3898,80.177,80.3898,5008.0
2017-02-07 13:30:00,94.4,94.65,94.3,94.65,4649.0,80.3472,80.56,80.2621,80.56,4649.0
2017-02-07 14:00:00,94.55,94.95,94.5,94.5,11648.0,80.4749,80.8154,80.4323,80.4323,11648.0
2017-02-07 14:30:00,94.5,94.87,94.45,94.75,9024.0,80.4323,80.7473,80.3898,80.6451,9024.0
2017-02-07 15:00:00,94.8,94.85,94.65,94.7,5725.0,80.6877,80.7302,80.56,80.6026,5725.0
2017-02-07 15:30:00,94.75,94.75,94.4,94.65,29552.0,80.6451,80.6451,80.3472,80.56,29552.0
2017-02-08 09:30:00,94.75,94.75,93.75,94.0,17726.0,80.6451,80.6451,79.794,80.0068,17726.0
2017-02-08 10:00:00,93.95,94.63,93.9,94.45,4914.0,79.9642,80.543,79.9217,80.3898,4914.0
2017-02-08 10:30:00,94.45,94.95,94.3,94.63,5484.0,80.3898,80.8154,80.2621,80.543,5484.0
2017-02-08 11:00:00,94.7,94.86,94.2,94.2,14352.0,80.6026,80.7387,80.177,80.177,14352.0
2017-02-08 11:30:00,94.15,94.25,93.55,93.6,16602.0,80.1344,80.2196,79.6238,79.6663,16602.0
2017-02-08 12:00:00,93.75,94.35,93.75,94.3,5000.0,79.794,80.3047,79.794,80.2621,5000.0
2017-02-08 12:30:00,94.2,94.2,93.8,94.0,6009.0,80.177,80.177,79.8365,80.0068,6009.0
2017-02-08 13:00:00,94.0,94.3,94.0,94.3,3510.0,80.0068,80.2621,80.0068,80.2621,3510.0
2017-02-08 13:30:00,94.35,94.4,94.2,94.35,3100.0,80.3047,80.3472,80.177,80.3047,3100.0
2017-02-08 14:00:00,94.25,94.34,94.1,94.1,5908.0,80.2196,80.2962,80.0919,80.0919,5908.0
2017-02-08 14:30:00,94.15,94.2,93.95,94.05,10100.0,80.1344,80.177,79.9642,80.0493,10100.0
2017-02-08 15:00:00,94.1,94.1,93.9,94.05,11432.0,80.0919,80.0919,79.9217,80.0493,11432.0
2017-02-08 15:30:00,94.1,94.2,93.85,93.9,20903.0,80.0919,80.177,79.8791,79.9217,20903.0
2017-02-09 09:30:00,93.9,94.5,93.15,94.4,25754.0,79.9217,80.4323,79.2833,80.3472,25754.0
2017-02-09 10:00:00,94.45,94.85,94.2,94.65,9810.0,80.3898,80.7302,80.177,80.56,9810.0
2017-02-09 10:30:00,94.6,94.9,94.55,94.9,11083.0,80.5175,80.7728,80.4749,80.7728,11083.0
2017-02-09 11:00:00,94.85,95.05,94.7,95.0,17369.0,80.7302,80.9005,80.6026,80.8579,17369.0
2017-02-09 11:30:00,95.1,95.5,95.0,95.0,15108.0,80.943,81.2835,80.8579,80.8579,15108.0
2017-02-09 12:00:00,95.1,95.46,95.05,95.2,10059.0,80.943,81.2494,80.9005,81.0281,10059.0
2017-02-09 12:30:00,95.15,95.3,94.66,94.8,9750.0,80.9856,81.1132,80.5685,80.6877,9750.0
2017-02-09 13:00:00,94.8,94.97,94.75,94.9,9417.0,80.6877,80.8324,80.6451,80.7728,9417.0
2017-02-09 13:30:00,94.8,94.8,94.5,94.5,14461.0,80.6877,80.6877,80.4323,80.4323,14461.0
2017-02-09 14:00:00,94.5,94.9,94.5,94.6,11419.0,80.4323,80.7728,80.4323,80.5175,11419.0
2017-02-09 14:30:00,94.55,94.95,94.55,94.9,32505.0,80.4749,80.8154,80.4749,80.7728,32505.0
2017-02-09 15:00:00,94.9,95.05,94.8,94.95,39907.0,80.7728,80.9005,80.6877,80.8154,39907.0
2017-02-09 15:30:00,94.9,94.95,94.65,94.85,41150.0,80.7728,80.8154,80.56,80.7302,41150.0
2017-02-10 09:30:00,95.55,95.7,94.85,95.08,20666.0,81.326,81.4537,80.7302,80.926,20666.0
2017-02-10 10:00:00,95.05,95.49,94.85,95.49,11823.0,80.9005,81.275,80.7302,81.275,11823.0
2017-02-10 10:30:00,95.4,96.05,95.4,95.9,19096.0,81.1984,81.7516,81.1984,81.6239,19096.0
2017-02-10 11:00:00,95.85,95.95,95.65,95.8,12207.0,81.5814,81.6665,81.4111,81.5388,12207.0
2017-02-10 11:30:00,95.7,96.1,95.7,95.95,13174.0,81.4537,81.7942,81.4537,81.6665,13174.0
2017-02-10 12:00:00,95.95,96.15,95.75,96.15,7781.0,81.6665,81.8367,81.4963,81.8367,7781.0
2017-02-10 12:30:00,96.1,96.55,95.85,96.1,31407.0,81.7942,82.1772,81.5814,81.7942,31407.0
2017-02-10 13:00:00,96.05,96.65,96.0,96.37,9308.0,81.7516,82.2623,81.709,82.024,9308.0
2017-02-10 13:30:00,96.4,96.77,96.34,96.65,10406.0,82.0495,82.3644,81.9984,82.2623,10406.0
2017-02-10 14:00:00,96.6,97.11,96.55,97.05,29885.0,82.2197,82.6538,82.1772,82.6027,29885.0
2017-02-10 14:30:00,97.15,97.18,96.85,96.95,19029.0,82.6879,82.7134,82.4325,82.5176,19029.0
2017-02-10 15:00:00,96.96,97.2,96.9,97.0,30269.0,82.5261,82.7304,82.4751,82.5602,30269.0
2017-02-10 15:30:00,97.0,97.09,96.75,96.75,53554.0,82.5602,82.6368,82.3474,82.3474,53554.0
2017-02-13 09:30:00,98.5,101.5,97.9,101.05,190110.0,83.8369,86.3903,83.3262,86.0073,190110.0
2017-02-13 10:00:00,101.0,102.05,99.95,99.95,83129.0,85.9647,86.8584,85.071,85.071,83129.0
2017-02-13 10:30:00,99.96,100.73,99.75,100.5,57366.0,85.0795,85.7349,84.9008,85.5392,57366.0
2017-02-13 11:00:00,100.6,101.0,100.6,100.85,51436.0,85.6243,85.9647,85.6243,85.8371,51436.0
2017-02-13 11:30:00,100.73,101.37,100.7,101.23,32790.0,85.7349,86.2796,85.7094,86.1605,32790.0
2017-02-13 12:00:00,101.3,101.8,101.25,101.68,34862.0,86.2201,86.6456,86.1775,86.5435,34862.0
2017-02-13 12:30:00,101.73,101.9,100.9,100.9,57939.0,86.5861,86.7307,85.8796,85.8796,57939.0
2017-02-13 13:00:00,100.91,100.95,100.2,100.71,38550.0,85.8881,85.9222,85.2838,85.7179,38550.0
2017-02-13 13:30:00,100.72,100.73,99.8,99.81,55326.0,85.7264,85.7349,84.9434,84.9519,55326.0
2017-02-13 14:00:00,99.98,100.0,99.4,99.7,32789.0,85.0966,85.1136,84.6029,84.8582,32789.0
2017-02-13 14:30:00,99.7,99.9,99.0,99.25,40051.0,84.8582,85.0285,84.2625,84.4752,40051.0
2017-02-13 15:00:00,99.11,99.7,99.1,99.1,55388.0,84.3561,84.8582,84.3476,84.3476,55388.0
2017-02-13 15:30:00,99.1,99.25,98.8,99.1,126394.0,84.3476,84.4752,84.0922,84.3476,126394.0
2017-02-14 09:30:00,99.7,100.75,99.35,100.75,37694.0,84.8582,85.7519,84.5603,85.7519,37694.0
2017-02-14 10:00:00,100.75,101.7,100.55,101.25,28630.0,85.7519,86.5605,85.5817,86.1775,28630.0
2017-02-14 10:30:00,101.25,101.25,100.55,100.6,23404.0,86.1775,86.1775,85.5817,85.6243,23404.0
2017-02-14 11:00:00,100.6,101.26,100.59,101.03,24345.0,85.6243,86.186,85.6158,85.9903,24345.0
2017-02-14 11:30:00,101.1,101.1,100.4,100.65,22692.0,86.0498,86.0498,85.454,85.6668,22692.0
2017-02-14 12:00:00,100.63,100.75,100.45,100.52,13018.0,85.6498,85.7519,85.4966,85.5562,13018.0
2017-02-14 12:30:00,100.5,100.8,100.45,100.7,18887.0,85.5392,85.7945,85.4966,85.7094,18887.0
2017-02-14 13:00:00,100.8,101.35,100.78,101.0,35359.0,85.7945,86.2626,85.7775,85.9647,35359.0
2017-02-14 13:30:00,101.05,101.2,100.85,101.17,33806.0,86.0073,86.135,85.8371,86.1094,33806.0
2017-02-14 14:00:00,101.1,101.2,100.8,100.8,9544.0,86.0498,86.135,85.7945,85.7945,9544.0
2017-02-14 14:30:00,100.8,100.9,100.65,100.75,11108.0,85.7945,85.8796,85.6668,85.7519,11108.0
2017-02-14 15:00:00,100.75,101.25,100.75,101.14,10233.0,85.7519,86.1775,85.7519,86.0839,10233.0
2017-02-14 15:30:00,101.18,101.35,101.05,101.25,56361.0,86.1179,86.2626,86.0073,86.1775,56361.0
2017-02-15 09:30:00,101.25,101.75,100.72,100.76,27256.0,86.1775,86.6031,85.7264,85.7605,27256.0
2017-02-15 10:00:00,100.69,100.9,100.0,100.05,31059.0,85.7009,85.8796,85.1136,85.1561,31059.0
2017-02-15 10:30:00,100.05,100.3,99.95,100.07,20221.0,85.1561,85.3689,85.071,85.1732,20221.0
2017-02-15 11:00:00,100.1,100.65,100.04,100.65,20050.0,85.1987,85.6668,85.1476,85.6668,20050.0
2017-02-15 11:30:00,100.65,100.7,100.2,100.2,30569.0,85.6668,85.7094,85.2838,85.2838,30569.0
2017-02-15 12:00:00,100.3,100.7,100.15,100.7,40883.0,85.3689,85.7094,85.2413,85.7094,40883.0
2017-02-15 12:30:00,100.7,100.75,99.9,100.05,37009.0,85.7094,85.7519,85.0285,85.1561,37009.0
2017-02-15 13:00:00,100.1,100.25,100.05,100.25,9801.0,85.1987,85.3264,85.1561,85.3264,9801.0
2017-02-15 13:30:00,100.3,100.64,100.3,100.5,12757.0,85.3689,85.6583,85.3689,85.5392,12757.0
2017-02-15 14:00:00,100.55,100.63,100.35,100.5,9728.0,85.5817,85.6498,85.4115,85.5392,9728.0
2017-02-15 14:30:00,100.55,100.65,100.45,100.5,10571.0,85.5817,85.6668,85.4966,85.5392,10571.0
2017-02-15 15:00:00,100.5,100.79,100.45,100.65,20397.0,85.5392,85.786,85.4966,85.6668,20397.0
2017-02-15 15:30:00,100.65,100.75,100.1,100.45,52103.0,85.6668,85.7519,85.1987,85.4966,52103.0
2017-02-16 09:30:00,100.7,100.9,99.9,100.25,22975.0,85.7094,85.8796,85.0285,85.3264,22975.0
2017-02-16 10:00:00,100.28,100.35,99.7,99.7,23535.0,85.3519,85.4115,84.8582,84.8582,23535.0
2017-02-16 10:30:00,99.7,99.95,99.4,99.55,18707.0,84.8582,85.071,84.6029,84.7306,18707.0
2017-02-16 11:00:00,99.6,99.6,99.05,99.35,20328.0,84.7731,84.7731,84.305,84.5603,20328.0
2017-02-16 11:30:00,99.4,99.4,99.15,99.15,20663.0,84.6029,84.6029,84.3901,84.3901,20663.0
2017-02-16 12:00:00,99.25,99.25,98.95,99.1,20905.0,84.4752,84.4752,84.2199,84.3476,20905.0
2017-02-16 12:30:00,99.1,99.55,99.1,99.3,13884.0,84.3476,84.7306,84.3476,84.5178,13884.0
2017-02-16 13:00:00,99.2,99.25,98.9,98.9,14404.0,84.4327,84.4752,84.1773,84.1773,14404.0
2017-02-16 13:30:00,98.95,98.95,98.6,98.8,21918.0,84.2199,84.2199,83.922,84.0922,21918.0
2017-02-16 14:00:00,98.8,98.85,98.5,98.65,16874.0,84.0922,84.1348,83.8369,83.9646,16874.0
2017-02-16 14:30:00,98.6,99.25,98.55,99.25,62703.0,83.922,84.4752,83.8794,84.4752,62703.0
2017-02-16 15:00:00,99.25,99.57,99.25,99.55,24058.0,84.4752,84.7476,84.4752,84.7306,24058.0
2017-02-16 15:30:00,99.5,100.0,99.45,99.95,76655.0,84.688,85.1136,84.6455,85.071,76655.0
2017-02-17 09:30:00,99.8,99.8,98.7,99.25,21154.0,84.9434,84.9434,84.0071,84.4752,21154.0
2017-02-17 10:00:00,99.15,99.8,99.15,99.45,10799.0,84.3901,84.9434,84.3901,84.6455,10799.0
2017-02-17 10:30:00,99.4,99.45,98.95,98.95,12754.0,84.6029,84.6455,84.2199,84.2199,12754.0
2017-02-17 11:00:00,99.05,99.18,98.8,99.1,12753.0,84.305,84.4157,84.0922,84.3476,12753.0
2017-02-17 11:30:00,99.0,99.75,99.0,99.6,16787.0,84.2625,84.9008,84.2625,84.7731,16787.0
2017-02-17 12:00:00,99.65,99.9,99.55,99.85,9656.0,84.8157,85.0285,84.7306,84.9859,9656.0
2017-02-17 12:30:00,99.8,99.9,99.2,99.4,29530.0,84.9434,85.0285,84.4327,84.6029,29530.0
2017-02-17 13:00:00,99.5,99.75,99.45,99.75,5612.0,84.688,84.9008,84.6455,84.9008,5612.0
2017-02-17 13:30:00,99.7,99.8,99.57,99.65,5082.0,84.8582,84.9434,84.7476,84.8157,5082.0
2017-02-17 14:00:00,99.75,99.9,99.7,99.78,8821.0,84.9008,85.0285,84.8582,84.9263,8821.0
2017-02-17 14:30:00,99.85,99.9,99.55,99.6,13853.0,84.9859,85.0285,84.7306,84.7731,13853.0
2017-02-17 15:00:00,99.63,99.75,99.45,99.55,16779.0,84.7987,84.9008,84.6455,84.7306,16779.0
2017-02-17 15:30:00,99.6,99.65,99.35,99.6,42717.0,84.7731,84.8157,84.5603,84.7731,42717.0
2017-02-21 09:30:00,100.7,102.3,100.25,101.89,85341.0,85.7094,87.0712,85.3264,86.7222,85341.0
2017-02-21 10:00:00,101.81,102.3,101.8,102.1,38235.0,86.6541,87.0712,86.6456,86.901,38235.0
2017-02-21 10:30:00,102.15,102.2,101.35,101.35,22372.0,86.9435,86.9861,86.2626,86.2626,22372.0
2017-02-21 11:00:00,101.38,101.5,100.8,100.8,18847.0,86.2882,86.3903,85.7945,85.7945,18847.0
2017-02-21 11:30:00,100.8,101.1,100.65,101.05,15981.0,85.7945,86.0498,85.6668,86.0073,15981.0
2017-02-21 12:00:00,101.0,101.53,101.0,101.46,12864.0,85.9647,86.4158,85.9647,86.3562,12864.0
2017-02-21 12:30:00,101.4,101.5,101.15,101.3,9392.0,86.3052,86.3903,86.0924,86.2201,9392.0
2017-02-21 13:00:00,101.25,101.3,101.05,101.2,12091.0,86.1775,86.2201,86.0073,86.135,12091.0
2017-02-21 13:30:00,101.18,101.25,101.0,101.2,15642.0,86.1179,86.1775,85.9647,86.135,15642.0
2017-02-21 14:00:00,101.25,101.4,101.15,101.25,11515.0,86.1775,86.3052,86.0924,86.1775,11515.0
2017-02-21 14:30:00,101.3,101.45,101.25,101.4,16228.0,86.2201,86.3477,86.1775,86.3052,16228.0
2017-02-21 15:00:00,101.4,101.75,101.3,101.7,18821.0,86.3052,86.6031,86.2201,86.5605,18821.0
2017-02-21 15:30:00,101.7,101.75,101.6,101.75,37275.0,86.5605,86.6031,86.4754,86.6031,37275.0
2017-02-22 09:30:00,101.85,102.1,101.3,101.69,35127.0,86.6882,86.901,86.2201,86.552,35127.0
2017-02-22 10:00:00,101.7,102.0,101.57,101.8,20811.0,86.5605,86.8159,86.4499,86.6456,20811.0
2017-02-22 10:30:00,101.8,101.85,101.3,101.6,27301.0,86.6456,86.6882,86.2201,86.4754,27301.0
2017-02-22 11:00:00,101.55,101.7,101.5,101.65,12868.0,86.4328,86.5605,86.3903,86.518,12868.0
2017-02-22 11:30:00,101.65,101.75,101.4,101.55,14343.0,86.518,86.6031,86.3052,86.4328,14343.0
2017-02-22 12:00:00,101.5,101.7,101.4,101.63,8050.0,86.3903,86.5605,86.3052,86.5009,8050.0
2017-02-22 12:30:00,101.6,101.8,101.5,101.8,25736.0,86.4754,86.6456,86.3903,86.6456,25736.0
2017-02-22 13:00:00,101.85,102.0,101.74,101.95,13075.0,86.6882,86.8159,86.5946,86.7733,13075.0
2017-02-22 13:30:00,102.0,102.0,101.65,101.65,13359.0,86.8159,86.8159,86.518,86.518,13359.0
2017-02-22 14:00:00,101.63,101.8,101.55,101.65,7124.0,86.5009,86.6456,86.4328,86.518,7124.0
2017-02-22 14:30:00,101.62,101.65,101.3,101.3,18226.0,86.4924,86.518,86.2201,86.2201,18226.0
2017-02-22 15:00:00,101.35,101.35,100.9,101.08,30983.0,86.2626,86.2626,85.8796,86.0328,30983.0
2017-02-22 15:30:00,101.05,101.2,100.65,101.1,90398.0,86.0073,86.135,85.6668,86.0498,90398.0
2017-02-23 09:30:00,99.15,99.5,85.1,87.61,515183.0,84.3901,84.688,72.4317,74.568,515183.0
2017-02-23 10:00:00,87.7,88.5,86.05,87.35,195372.0,74.6446,75.3255,73.2402,74.3467,195372.0
2017-02-23 10:30:00,87.35,87.45,85.5,85.65,114511.0,74.3467,74.4318,72.7721,72.8998,114511.0
2017-02-23 11:00:00,85.6,85.9,83.6,85.1,170496.0,72.8572,73.1126,71.155,72.4317,170496.0
2017-02-23 11:30:00,85.1,85.85,84.4,85.7,92758.0,72.4317,73.07,71.8359,72.9423,92758.0
2017-02-23 12:00:00,85.8,86.9,85.75,86.75,84399.0,73.0275,73.9637,72.9849,73.836,84399.0
2017-02-23 12:30:00,86.78,87.2,86.2,86.88,94966.0,73.8616,74.219,73.3679,73.9467,94966.0
2017-02-23 13:00:00,86.85,86.93,86.1,86.45,60078.0,73.9212,73.9892,73.2828,73.5807,60078.0
2017-02-23 13:30:00,86.5,87.25,86.25,86.33,47410.0,73.6233,74.2616,73.4105,73.4786,47410.0
2017-02-23 14:00:00,86.34,86.4,85.5,86.2,73776.0,73.4871,73.5381,72.7721,73.3679,73776.0
2017-02-23 14:30:00,86.3,87.4,86.25,87.01,69307.0,73.453,74.3893,73.4105,74.0573,69307.0
2017-02-23 15:00:00,87.1,87.2,86.55,86.98,66623.0,74.1339,74.219,73.6658,74.0318,66623.0
2017-02-23 15:30:00,87.0,87.85,86.97,87.8,248840.0,74.0488,74.7723,74.0233,74.7297,248840.0
2017-02-24 09:30:00,86.05,87.2,83.95,86.63,145996.0,73.2402,74.219,71.4529,73.7339,145996.0
2017-02-24 10:00:00,86.7,86.75,85.3,85.31,66345.0,73.7935,73.836,72.6019,72.6104,66345.0
2017-02-24 10:30:00,85.3,85.65,85.0,85.19,40262.0,72.6019,72.8998,72.3465,72.5083,40262.0
2017-02-24 11:00:00,85.25,85.88,85.2,85.5,29597.0,72.5593,73.0955,72.5168,72.7721,29597.0
2017-02-24 11:30:00,85.45,85.5,85.05,85.1,26867.0,72.7296,72.7721,72.3891,72.4317,26867.0
2017-02-24 12:00:00,85.09,86.0,85.09,85.86,27871.0,72.4232,73.1977,72.4232,73.0785,27871.0
2017-02-24 12:30:00,85.8,85.95,85.5,85.7,17109.0,73.0275,73.1551,72.7721,72.9423,17109.0
2017-02-24 13:00:00,85.7,85.75,85.5,85.55,22683.0,72.9423,72.9849,72.7721,72.8147,22683.0
2017-02-24 13:30:00,85.6,85.65,85.1,85.2,33481.0,72.8572,72.8998,72.4317,72.5168,33481.0
2017-02-24 14:00:00,85.2,85.4,85.2,85.3,25237.0,72.5168,72.687,72.5168,72.6019,25237.0
2017-02-24 14:30:00,85.3,85.73,85.3,85.66,17289.0,72.6019,72.9679,72.6019,72.9083,17289.0
2017-02-24 15:00:00,85.7,85.93,85.55,85.75,34990.0,72.9423,73.1381,72.8147,72.9849,34990.0
2017-02-24 15:30:00,85.8,86.0,85.75,86.0,88015.0,73.0275,73.1977,72.9849,73.1977,88015.0
2017-02-27 09:30:00,85.85,86.23,85.0,86.1,50060.0,73.07,73.3934,72.3465,73.2828,50060.0
2017-02-27 10:00:00,86.15,86.75,85.85,86.5,29332.0,73.3254,73.836,73.07,73.6233,29332.0
2017-02-27 10:30:00,86.5,86.8,86.45,86.5,18253.0,73.6233,73.8786,73.5807,73.6233,18253.0
2017-02-27 11:00:00,86.58,86.75,86.37,86.55,16942.0,73.6913,73.836,73.5126,73.6658,16942.0
2017-02-27 11:30:00,86.45,86.49,85.85,86.0,11836.0,73.5807,73.6147,73.07,73.1977,11836.0
2017-02-27 12:00:00,85.95,86.25,85.92,86.0,15745.0,73.1551,73.4105,73.1296,73.1977,15745.0
2017-02-27 12:30:00,86.0,86.15,86.0,86.05,15842.0,73.1977,73.3254,73.1977,73.2402,15842.0
2017-02-27 13:00:00,86.07,86.1,85.9,86.05,22902.0,73.2573,73.2828,73.1126,73.2402,22902.0
2017-02-27 13:30:00,86.05,86.25,86.05,86.05,13079.0,73.2402,73.4105,73.2402,73.2402,13079.0
2017-02-27 14:00:00,86.12,86.55,86.1,86.4,21450.0,73.2998,73.6658,73.2828,73.5381,21450.0
2017-02-27 14:30:00,86.4,86.5,86.1,86.25,14099.0,73.5381,73.6233,73.2828,73.4105,14099.0
2017-02-27 15:00:00,86.2,86.35,86.05,86.35,24363.0,73.3679,73.4956,73.2402,73.4956,24363.0
2017-02-27 15:30:00,86.4,86.5,86.1,86.45,91958.0,73.5381,73.6233,73.2828,73.5807,91958.0
2017-02-28 09:30:00,86.35,86.5,85.0,85.05,27669.0,73.4956,73.6233,72.3465,72.3891,27669.0
2017-02-28 10:00:00,84.98,85.2,84.7,85.2,26565.0,72.3295,72.5168,72.0912,72.5168,26565.0
2017-02-28 10:30:00,85.3,85.7,85.2,85.55,20842.0,72.6019,72.9423,72.5168,72.8147,20842.0
2017-02-28 11:00:00,85.6,85.65,85.35,85.45,21343.0,72.8572,72.8998,72.6444,72.7296,21343.0
2017-02-28 11:30:00,85.45,85.55,85.25,85.55,108785.0,72.7296,72.8147,72.5593,72.8147,108785.0
2017-02-28 12:00:00,85.55,85.6,84.76,84.85,25013.0,72.8147,72.8572,72.1423,72.2189,25013.0
2017-02-28 12:30:00,84.86,84.95,84.4,84.5,19064.0,72.2274,72.304,71.8359,71.921,19064.0
2017-02-28 13:00:00,84.45,85.15,84.45,84.8,21205.0,71.8784,72.4742,71.8784,72.1763,21205.0
2017-02-28 13:30:00,84.85,85.05,84.8,84.95,7240.0,72.2189,72.3891,72.1763,72.304,7240.0
2017-02-28 14:00:00,84.85,84.9,84.5,84.6,12624.0,72.2189,72.2614,71.921,72.0061,12624.0
2017-02-28 14:30:00,84.6,84.6,84.45,84.55,15356.0,72.0061,72.0061,71.8784,71.9635,15356.0
2017-02-28 15:00:00,84.55,84.6,84.45,84.55,18221.0,71.9635,72.0061,71.8784,71.9635,18221.0
2017-02-28 15:30:00,84.53,84.6,84.0,84.05,87624.0,71.9465,72.0061,71.4954,71.538,87624.0
2017-03-01 09:30:00,85.15,85.45,84.75,85.45,49385.0,72.4742,72.7296,72.1338,72.7296,49385.0
2017-03-01 10:00:00,85.4,86.0,85.4,85.6,14906.0,72.687,73.1977,72.687,72.8572,14906.0
2017-03-01 10:30:00,85.6,85.6,85.2,85.3,20669.0,72.8572,72.8572,72.5168,72.6019,20669.0
2017-03-01 11:00:00,85.25,85.8,85.05,85.78,17206.0,72.5593,73.0275,72.3891,73.0104,17206.0
2017-03-01 11:30:00,85.7,85.98,85.65,85.95,12425.0,72.9423,73.1807,72.8998,73.1551,12425.0
2017-03-01 12:00:00,86.0,86.35,86.0,86.35,22286.0,73.1977,73.4956,73.1977,73.4956,22286.0
2017-03-01 12:30:00,86.25,86.3,85.85,86.0,7259.0,73.4105,73.453,73.07,73.1977,7259.0
2017-03-01 13:00:00,86.05,86.1,85.8,85.95,14368.0,73.2402,73.2828,73.0275,73.1551,14368.0
2017-03-01 13:30:00,85.98,86.25,85.9,86.1,9498.0,73.1807,73.4105,73.1126,73.2828,9498.0
2017-03-01 14:00:00,86.05,86.25,85.92,86.01,13026.0,73.2402,73.4105,73.1296,73.2062,13026.0
2017-03-01 14:30:00,86.08,86.2,85.8,85.8,12851.0,73.2658,73.3679,73.0275,73.0275,12851.0
2017-03-01 15:00:00,85.8,85.95,85.7,85.75,14248.0,73.0275,73.1551,72.9423,72.9849,14248.0
2017-03-01 15:30:00,85.8,86.4,85.8,86.15,77904.0,73.0275,73.5381,73.0275,73.3254,77904.0
2017-03-02 09:30:00,85.9,85.95,85.0,85.3,17497.0,73.1126,73.1551,72.3465,72.6019,17497.0
2017-03-02 10:00:00,85.25,85.35,84.4,84.51,21899.0,72.5593,72.6444,71.8359,71.9295,21899.0
2017-03-02 10:30:00,84.55,84.6,84.3,84.45,16589.0,71.9635,72.0061,71.7508,71.8784,16589.0
2017-03-02 11:00:00,84.45,84.48,83.8,84.15,30758.0,71.8784,71.904,71.3252,71.6231,30758.0
2017-03-02 11:30:00,84.1,84.3,83.9,84.2,16876.0,71.5805,71.7508,71.4103,71.6656,16876.0
2017-03-02 12:00:00,84.25,84.3,84.1,84.15,14184.0,71.7082,71.7508,71.5805,71.6231,14184.0
2017-03-02 12:30:00,84.13,84.36,83.8,84.35,76100.0,71.6061,71.8018,71.3252,71.7933,76100.0
2017-03-02 13:00:00,84.4,84.48,84.2,84.4,11622.0,71.8359,71.904,71.6656,71.8359,11622.0
2017-03-02 13:30:00,84.35,84.45,84.15,84.25,22067.0,71.7933,71.8784,71.6231,71.7082,22067.0
2017-03-02 14:00:00,84.23,84.33,84.12,84.25,13677.0,71.6912,71.7763,71.5976,71.7082,13677.0
2017-03-02 14:30:00,84.25,84.25,83.6,83.75,47687.0,71.7082,71.7082,71.155,71.2826,47687.0
2017-03-02 15:00:00,83.75,83.75,83.15,83.35,47236.0,71.2826,71.2826,70.7719,70.9422,47236.0
2017-03-02 15:30:00,83.35,83.65,83.32,83.55,78867.0,70.9422,71.1975,70.9166,71.1124,78867.0
2017-03-03 09:30:00,83.6,84.2,83.5,83.5,26678.0,71.155,71.6656,71.0698,71.0698,26678.0
2017-03-03 10:00:00,83.63,84.1,83.6,83.8,37639.0,71.1805,71.5805,71.155,71.3252,37639.0
2017-03-03 10:30:00,83.82,84.0,83.65,83.8,19996.0,71.3422,71.4954,71.1975,71.3252,19996.0
2017-03-03 11:00:00,83.75,84.0,83.6,83.9,13080.0,71.2826,71.4954,71.155,71.4103,13080.0
2017-03-03 11:30:00,83.8,83.95,83.75,83.86,14945.0,71.3252,71.4529,71.2826,71.3763,14945.0
2017-03-03 12:00:00,83.85,84.0,83.75,84.0,10818.0,71.3677,71.4954,71.2826,71.4954,10818.0
2017-03-03 12:30:00,83.95,84.2,83.9,84.05,15130.0,71.4529,71.6656,71.4103,71.538,15130.0
2017-03-03 13:00:00,84.05,84.1,83.65,83.75,11746.0,71.538,71.5805,71.1975,71.2826,11746.0
2017-03-03 13:30:00,83.75,83.9,83.58,83.75,8593.0,71.2826,71.4103,71.1379,71.2826,8593.0
2017-03-03 14:00:00,83.75,84.0,83.75,83.95,15093.0,71.2826,71.4954,71.2826,71.4529,15093.0
2017-03-03 14:30:00,83.95,84.5,83.95,84.45,23403.0,71.4529,71.921,71.4529,71.8784,23403.0
2017-03-03 15:00:00,84.4,84.6,84.24,84.5,27237.0,71.8359,72.0061,71.6997,71.921,27237.0
2017-03-03 15:30:00,84.55,84.7,84.35,84.4,56693.0,71.9635,72.0912,71.7933,71.8359,56693.0
2017-03-06 09:30:00,83.65,84.1,83.55,84.09,12888.0,71.1975,71.5805,71.1124,71.572,12888.0
2017-03-06 10:00:00,84.1,84.2,83.6,83.7,16195.0,71.5805,71.6656,71.155,71.2401,16195.0
2017-03-06 10:30:00,83.6,83.75,83.35,83.68,13976.0,71.155,71.2826,70.9422,71.2231,13976.0
2017-03-06 11:00:00,83.6,83.75,83.5,83.65,6864.0,71.155,71.2826,71.0698,71.1975,6864.0
2017-03-06 11:30:00,83.65,83.85,83.61,83.8,11005.0,71.1975,71.3677,71.1635,71.3252,11005.0
2017-03-06 12:00:00,83.83,84.0,83.67,83.75,14741.0,71.3507,71.4954,71.2145,71.2826,14741.0
2017-03-06 12:30:00,83.75,83.85,83.65,83.85,3600.0,71.2826,71.3677,71.1975,71.3677,3600.0
2017-03-06 13:00:00,83.9,84.2,83.8,84.06,7050.0,71.4103,71.6656,71.3252,71.5465,7050.0
2017-03-06 13:30:00,84.1,84.25,83.9,83.95,6250.0,71.5805,71.7082,71.4103,71.4529,6250.0
2017-03-06 14:00:00,83.95,84.1,83.8,83.8,9686.0,71.4529,71.5805,71.3252,71.3252,9686.0
2017-03-06 14:30:00,83.77,84.25,83.75,84.08,21789.0,71.2997,71.7082,71.2826,71.5635,21789.0
2017-03-06 15:00:00,84.1,84.26,83.97,84.15,17170.0,71.5805,71.7167,71.4699,71.6231,17170.0
2017-03-06 15:30:00,84.1,84.25,83.85,83.9,42671.0,71.5805,71.7082,71.3677,71.4103,42671.0
2017-03-07 09:30:00,83.6,84.15,83.4,83.5,8733.0,71.155,71.6231,70.9847,71.0698,8733.0
2017-03-07 10:00:00,83.65,84.31,83.5,84.3,5396.0,71.1975,71.7593,71.0698,71.7508,5396.0
2017-03-07 10:30:00,84.35,84.4,83.85,84.1,22952.0,71.7933,71.8359,71.3677,71.5805,22952.0
2017-03-07 11:00:00,84.05,84.1,84.0,84.05,15721.0,71.538,71.5805,71.4954,71.538,15721.0
2017-03-07 11:30:00,84.0,84.25,83.85,84.16,14508.0,71.4954,71.7082,71.3677,71.6316,14508.0
2017-03-07 12:00:00,84.15,84.3,83.75,83.98,27463.0,71.6231,71.7508,71.2826,71.4784,27463.0
2017-03-07 12:30:00,83.9,84.55,83.9,84.55,10885.0,71.4103,71.9635,71.4103,71.9635,10885.0
2017-03-07 13:00:00,84.65,84.65,84.4,84.4,5000.0,72.0487,72.0487,71.8359,71.8359,5000.0
2017-03-07 13:30:00,84.35,84.45,84.13,84.25,11883.0,71.7933,71.8784,71.6061,71.7082,11883.0
2017-03-07 14:00:00,84.2,84.36,84.1,84.36,12730.0,71.6656,71.8018,71.5805,71.8018,12730.0
2017-03-07 14:30:00,84.31,84.35,84.17,84.35,8363.0,71.7593,71.7933,71.6401,71.7933,8363.0
2017-03-07 15:00:00,84.3,84.48,84.2,84.25,10848.0,71.7508,71.904,71.6656,71.7082,10848.0
2017-03-07 15:30:00,84.25,84.35,84.1,84.1,43876.0,71.7082,71.7933,71.5805,71.5805,43876.0
2017-03-08 09:30:00,84.4,84.8,84.1,84.55,11453.0,71.8359,72.1763,71.5805,71.9635,11453.0
2017-03-08 10:00:00,84.55,84.8,84.4,84.8,17905.0,71.9635,72.1763,71.8359,72.1763,17905.0
2017-03-08 10:30:00,84.85,84.9,84.55,84.9,31384.0,72.2189,72.2614,71.9635,72.2614,31384.0
2017-03-08 11:00:00,84.9,84.95,84.6,84.8,7526.0,72.2614,72.304,72.0061,72.1763,7526.0
2017-03-08 11:30:00,84.65,84.65,84.25,84.3,5776.0,72.0487,72.0487,71.7082,71.7508,5776.0
2017-03-08 12:00:00,84.3,84.4,84.25,84.4,5314.0,71.7508,71.8359,71.7082,71.8359,5314.0
2017-03-08 12:30:00,84.4,84.5,84.1,84.15,5300.0,71.8359,71.921,71.5805,71.6231,5300.0
2017-03-08 13:00:00,84.3,84.5,84.15,84.4,3700.0,71.7508,71.921,71.6231,71.8359,3700.0
2017-03-08 13:30:00,84.5,84.55,84.25,84.25,6859.0,71.921,71.9635,71.7082,71.7082,6859.0
2017-03-08 14:00:00,84.35,84.35,84.1,84.17,6660.0,71.7933,71.7933,71.5805,71.6401,6660.0
2017-03-08 14:30:00,84.15,84.35,84.05,84.2,6267.0,71.6231,71.7933,71.538,71.6656,6267.0
2017-03-08 15:00:00,84.25,84.35,84.05,84.05,11123.0,71.7082,71.7933,71.538,71.538,11123.0
2017-03-08 15:30:00,84.05,84.1,83.8,84.0,57612.0,71.538,71.5805,71.3252,71.4954,57612.0
2017-03-09 09:30:00,83.95,84.6,83.9,84.6,11046.0,71.4529,72.0061,71.4103,72.0061,11046.0
2017-03-09 10:00:00,84.7,84.9,84.45,84.45,19975.0,72.0912,72.2614,71.8784,71.8784,19975.0
2017-03-09 10:30:00,84.35,84.95,84.2,84.95,11557.0,71.7933,72.304,71.6656,72.304,11557.0
2017-03-09 11:00:00,84.9,84.95,84.65,84.92,14938.0,72.2614,72.304,72.0487,72.2785,14938.0
2017-03-09 11:30:00,84.95,85.1,84.5,84.6,10282.0,72.304,72.4317,71.921,72.0061,10282.0
2017-03-09 12:00:00,84.65,84.75,84.6,84.7,5103.0,72.0487,72.1338,72.0061,72.0912,5103.0
2017-03-09 12:30:00,84.8,84.9,84.75,84.85,3459.0,72.1763,72.2614,72.1338,72.2189,3459.0
2017-03-09 13:00:00,84.83,84.85,84.5,84.65,28828.0,72.2019,72.2189,71.921,72.0487,28828.0
2017-03-09 13:30:00,84.65,84.75,84.55,84.63,12801.0,72.0487,72.1338,71.9635,72.0316,12801.0
2017-03-09 14:00:00,84.65,84.65,84.1,84.3,14237.0,72.0487,72.0487,71.5805,71.7508,14237.0
2017-03-09 14:30:00,84.35,84.45,84.25,84.35,11775.0,71.7933,71.8784,71.7082,71.7933,11775.0
2017-03-09 15:00:00,84.45,84.95,84.45,84.75,17220.0,71.8784,72.304,71.8784,72.1338,17220.0
2017-03-09 15:30:00,84.85,84.99,84.7,84.8,57733.0,72.2189,72.338,72.0912,72.1763,57733.0
2017-03-10 09:30:00,84.55,85.15,84.45,85.15,15784.0,71.9635,72.4742,71.8784,72.4742,15784.0
2017-03-10 10:00:00,85.1,85.2,84.55,84.55,13649.0,72.4317,72.5168,71.9635,71.9635,13649.0
2017-03-10 10:30:00,84.5,84.55,84.1,84.15,16256.0,71.921,71.9635,71.5805,71.6231,16256.0
2017-03-10 11:00:00,84.25,84.25,83.75,84.15,18785.0,71.7082,71.7082,71.2826,71.6231,18785.0
2017-03-10 11:30:00,84.2,84.3,83.85,84.1,15528.0,71.6656,71.7508,71.3677,71.5805,15528.0
2017-03-10 12:00:00,83.95,84.05,83.9,83.95,5650.0,71.4529,71.538,71.4103,71.4529,5650.0
2017-03-10 12:30:00,84.0,84.15,83.75,84.0,22403.0,71.4954,71.6231,71.2826,71.4954,22403.0
2017-03-10 13:00:00,84.03,84.03,83.75,83.85,7009.0,71.5209,71.5209,71.2826,71.3677,7009.0
2017-03-10 13:30:00,83.8,84.05,83.68,84.0,7950.0,71.3252,71.538,71.2231,71.4954,7950.0
2017-03-10 14:00:00,84.0,84.15,83.8,84.15,7538.0,71.4954,71.6231,71.3252,71.6231,7538.0
2017-03-10 14:30:00,84.2,84.35,84.1,84.2,6859.0,71.6656,71.7933,71.5805,71.6656,6859.0
2017-03-10 15:00:00,84.2,84.5,84.15,84.5,15559.0,71.6656,71.921,71.6231,71.921,15559.0
2017-03-10 15:30:00,84.5,84.53,84.22,84.35,53108.0,71.921,71.9465,71.6827,71.7933,53108.0
2017-03-13 09:30:00,84.15,85.3,84.15,84.95,26378.0,71.6231,72.6019,71.6231,72.304,26378.0
2017-03-13 10:00:00,85.0,85.35,84.9,85.25,8376.0,72.3465,72.6444,72.2614,72.5593,8376.0
2017-03-13 10:30:00,85.25,85.65,85.15,85.45,19046.0,72.5593,72.8998,72.4742,72.7296,19046.0
2017-03-13 11:00:00,85.45,85.45,84.5,84.65,21476.0,72.7296,72.7296,71.921,72.0487,21476.0
2017-03-13 11:30:00,84.73,84.78,84.5,84.75,12014.0,72.1167,72.1593,71.921,72.1338,12014.0
2017-03-13 12:00:00,84.75,84.8,84.3,84.3,14356.0,72.1338,72.1763,71.7508,71.7508,14356.0
2017-03-13 12:30:00,84.25,84.35,84.06,84.25,9614.0,71.7082,71.7933,71.5465,71.7082,9614.0
2017-03-13 13:00:00,84.23,84.35,83.85,84.3,17506.0,71.6912,71.7933,71.3677,71.7508,17506.0
2017-03-13 13:30:00,84.25,84.25,83.95,84.05,9570.0,71.7082,71.7082,71.4529,71.538,9570.0
2017-03-13 14:00:00,84.1,84.3,84.05,84.2,11915.0,71.5805,71.7508,71.538,71.6656,11915.0
2017-03-13 14:30:00,84.2,84.3,84.1,84.15,12271.0,71.6656,71.7508,71.5805,71.6231,12271.0
2017-03-13 15:00:00,84.2,84.2,83.95,84.05,23852.0,71.6656,71.6656,71.4529,71.538,23852.0
2017-03-13 15:30:00,84.03,84.18,83.97,84.0,55286.0,71.5209,71.6486,71.4699,71.4954,55286.0
2017-03-14 09:30:00,83.85,84.55,83.78,83.9,19529.0,71.3677,71.9635,71.3082,71.4103,19529.0
2017-03-14 10:00:00,83.85,83.85,83.4,83.55,29095.0,71.3677,71.3677,70.9847,71.1124,29095.0
2017-03-14 10:30:00,83.5,84.01,83.4,84.0,22297.0,71.0698,71.5039,70.9847,71.4954,22297.0
2017-03-14 11:00:00,84.0,84.4,83.9,84.2,20318.0,71.4954,71.8359,71.4103,71.6656,20318.0
2017-03-14 11:30:00,84.25,84.35,84.0,84.25,16614.0,71.7082,71.7933,71.4954,71.7082,16614.0
2017-03-14 12:00:00,84.35,84.6,84.15,84.2,20750.0,71.7933,72.0061,71.6231,71.6656,20750.0
2017-03-14 12:30:00,84.25,84.35,84.1,84.3,8900.0,71.7082,71.7933,71.5805,71.7508,8900.0
2017-03-14 13:00:00,84.35,84.75,84.3,84.65,18423.0,71.7933,72.1338,71.7508,72.0487,18423.0
2017-03-14 13:30:00,84.65,84.8,84.6,84.75,10861.0,72.0487,72.1763,72.0061,72.1338,10861.0
2017-03-14 14:00:00,84.75,84.75,84.6,84.6,6856.0,72.1338,72.1338,72.0061,72.0061,6856.0
2017-03-14 14:30:00,84.6,84.9,84.55,84.85,28758.0,72.0061,72.2614,71.9635,72.2189,28758.0
2017-03-14 15:00:00,84.85,85.0,84.8,84.98,14890.0,72.2189,72.3465,72.1763,72.3295,14890.0
2017-03-14 15:30:00,84.98,85.2,84.9,84.9,68057.0,72.3295,72.5168,72.2614,72.2614,68057.0
2017-03-15 09:30:00,85.4,85.4,84.45,85.11,7544.0,72.687,72.687,71.8784,72.4402,7544.0
2017-03-15 10:00:00,85.25,85.25,84.65,85.0,4588.0,72.5593,72.5593,72.0487,72.3465,4588.0
2017-03-15 10:30:00,84.9,85.4,84.9,85.4,12838.0,72.2614,72.687,72.2614,72.687,12838.0
2017-03-15 11:00:00,85.4,85.95,85.4,85.65,16533.0,72.687,73.1551,72.687,72.8998,16533.0
2017-03-15 11:30:00,85.6,85.73,85.35,85.5,7277.0,72.8572,72.9679,72.6444,72.7721,7277.0
2017-03-15 12:00:00,85.5,85.68,85.5,85.55,4400.0,72.7721,72.9253,72.7721,72.8147,4400.0
2017-03-15 12:30:00,85.63,85.63,85.15,85.15,14750.0,72.8828,72.8828,72.4742,72.4742,14750.0
2017-03-15 13:00:00,85.25,85.4,85.15,85.2,6062.0,72.5593,72.687,72.4742,72.5168,6062.0
2017-03-15 13:30:00,85.15,85.25,84.9,84.9,6230.0,72.4742,72.5593,72.2614,72.2614,6230.0
2017-03-15 14:00:00,85.05,85.55,85.05,85.4,12540.0,72.3891,72.8147,72.3891,72.687,12540.0
2017-03-15 14:30:00,85.35,85.6,85.15,85.45,13302.0,72.6444,72.8572,72.4742,72.7296,13302.0
2017-03-15 15:00:00,85.45,85.7,85.4,85.63,13543.0,72.7296,72.9423,72.687,72.8828,13543.0
2017-03-15 15:30:00,85.6,85.75,85.4,85.45,48174.0,72.8572,72.9849,72.687,72.7296,48174.0
2017-03-16 09:30:00,85.6,86.13,85.45,86.1,16910.0,72.8572,73.3083,72.7296,73.2828,16910.0
2017-03-16 10:00:00,86.15,86.3,85.65,86.1,20099.0,73.3254,73.453,72.8998,73.2828,20099.0
2017-03-16 10:30:00,86.02,86.31,86.0,86.1,11917.0,73.2147,73.4615,73.1977,73.2828,11917.0
2017-03-16 11:00:00,86.15,86.15,85.75,85.75,9945.0,73.3254,73.3254,72.9849,72.9849,9945.0
2017-03-16 11:30:00,85.8,86.1,85.55,86.0,8897.0,73.0275,73.2828,72.8147,73.1977,8897.0
2017-03-16 12:00:00,86.05,86.35,86.0,86.3,5715.0,73.2402,73.4956,73.1977,73.453,5715.0
2017-03-16 12:30:00,86.3,86.35,86.19,86.25,7767.0,73.453,73.4956,73.3594,73.4105,7767.0
2017-03-16 13:00:00,86.25,86.35,85.95,85.95,6330.0,73.4105,73.4956,73.1551,73.1551,6330.0
2017-03-16 13:30:00,85.96,86.05,85.95,85.95,5800.0,73.1636,73.2402,73.1551,73.1551,5800.0
2017-03-16 14:00:00,85.95,86.3,85.95,86.2,8712.0,73.1551,73.453,73.1551,73.3679,8712.0
2017-03-16 14:30:00,86.25,86.3,85.9,85.9,7604.0,73.4105,73.453,73.1126,73.1126,7604.0
2017-03-16 15:00:00,85.9,85.95,85.75,85.75,7167.0,73.1126,73.1551,72.9849,72.9849,7167.0
2017-03-16 15:30:00,85.75,85.9,85.55,85.8,34100.0,72.9849,73.1126,72.8147,73.0275,34100.0
2017-03-17 09:30:00,85.7,86.3,85.7,86.1,103684.0,72.9423,73.453,72.9423,73.2828,103684.0
2017-03-17 10:00:00,86.25,86.55,85.9,86.0,15309.0,73.4105,73.6658,73.1126,73.1977,15309.0
2017-03-17 10:30:00,86.25,86.3,85.9,85.95,7100.0,73.4105,73.453,73.1126,73.1551,7100.0
2017-03-17 11:00:00,85.95,86.05,85.7,86.0,5520.0,73.1551,73.2402,72.9423,73.1977,5520.0
2017-03-17 11:30:00,86.05,86.2,85.8,86.2,5216.0,73.2402,73.3679,73.0275,73.3679,5216.0
2017-03-17 12:00:00,86.2,86.6,86.2,86.52,17448.0,73.3679,73.7084,73.3679,73.6403,17448.0
2017-03-17 12:30:00,86.56,86.8,86.55,86.7,14597.0,73.6743,73.8786,73.6658,73.7935,14597.0
2017-03-17 13:00:00,86.7,86.8,86.47,86.47,16444.0,73.7935,73.8786,73.5977,73.5977,16444.0
2017-03-17 13:30:00,86.45,86.45,86.05,86.1,15909.0,73.5807,73.5807,73.2402,73.2828,15909.0
2017-03-17 14:00:00,86.1,86.4,86.1,86.25,11754.0,73.2828,73.5381,73.2828,73.4105,11754.0
2017-03-17 14:30:00,86.3,86.45,86.18,86.2,8381.0,73.453,73.5807,73.3509,73.3679,8381.0
2017-03-17 15:00:00,86.2,86.23,85.92,86.0,12914.0,73.3679,73.3934,73.1296,73.1977,12914.0
2017-03-17 15:30:00,86.03,86.1,85.45,85.45,90019.0,73.2232,73.2828,72.7296,72.7296,90019.0
2017-03-20 09:30:00,85.0,85.15,83.85,84.4,93213.0,72.3465,72.4742,71.3677,71.8359,93213.0
2017-03-20 10:00:00,84.48,85.1,84.47,84.95,23538.0,71.904,72.4317,71.8954,72.304,23538.0
2017-03-20 10:30:00,84.95,85.3,84.9,85.05,22639.0,72.304,72.6019,72.2614,72.3891,22639.0
2017-03-20 11:00:00,85.0,85.45,84.75,85.3,25153.0,72.3465,72.7296,72.1338,72.6019,25153.0
2017-03-20 11:30:00,85.25,85.3,85.05,85.3,16141.0,72.5593,72.6019,72.3891,72.6019,16141.0
2017-03-20 12:00:00,85.25,85.4,84.9,85.0,22479.0,72.5593,72.687,72.2614,72.3465,22479.0
2017-03-20 12:30:00,85.1,85.53,85.1,85.45,12655.0,72.4317,72.7977,72.4317,72.7296,12655.0
2017-03-20 13:00:00,85.5,85.7,85.4,85.59,13674.0,72.7721,72.9423,72.687,72.8487,13674.0
2017-03-20 13:30:00,85.55,85.7,85.1,85.5,10221.0,72.8147,72.9423,72.4317,72.7721,10221.0
2017-03-20 14:00:00,85.55,85.55,85.35,85.5,11274.0,72.8147,72.8147,72.6444,72.7721,11274.0
2017-03-20 14:30:00,85.55,85.75,85.35,85.6,35607.0,72.8147,72.9849,72.6444,72.8572,35607.0
2017-03-20 15:00:00,85.6,86.0,85.55,85.87,26863.0,72.8572,73.1977,72.8147,73.087,26863.0
2017-03-20 15:30:00,85.9,86.2,85.9,86.2,57085.0,73.1126,73.3679,73.1126,73.3679,57085.0
2017-03-21 09:30:00,86.25,86.7,86.2,86.4,20057.0,73.4105,73.7935,73.3679,73.5381,20057.0
2017-03-21 10:00:00,86.45,86.45,85.55,85.6,16961.0,73.5807,73.5807,72.8147,72.8572,16961.0
2017-03-21 10:30:00,85.55,85.93,85.4,85.45,27377.0,72.8147,73.1381,72.687,72.7296,27377.0
2017-03-21 11:00:00,85.44,85.45,84.65,84.95,31679.0,72.721,72.7296,72.0487,72.304,31679.0
2017-03-21 11:30:00,84.85,85.15,84.65,85.15,14460.0,72.2189,72.4742,72.0487,72.4742,14460.0
2017-03-21 12:00:00,85.1,85.35,84.8,84.95,15500.0,72.4317,72.6444,72.1763,72.304,15500.0
2017-03-21 12:30:00,84.95,84.95,84.4,84.65,11442.0,72.304,72.304,71.8359,72.0487,11442.0
2017-03-21 13:00:00,84.51,84.75,84.4,84.75,8145.0,71.9295,72.1338,71.8359,72.1338,8145.0
2017-03-21 13:30:00,84.85,84.85,84.4,84.45,12821.0,72.2189,72.2189,71.8359,71.8784,12821.0
2017-03-21 14:00:00,84.45,84.65,84.3,84.65,8535.0,71.8784,72.0487,71.7508,72.0487,8535.0
2017-03-21 14:30:00,84.6,84.75,84.4,84.5,11172.0,72.0061,72.1338,71.8359,71.921,11172.0
2017-03-21 15:00:00,84.5,84.65,84.35,84.4,16483.0,71.921,72.0487,71.7933,71.8359,16483.0
2017-03-21 15:30:00,84.35,84.4,83.7,83.8,64282.0,71.7933,71.8359,71.2401,71.3252,64282.0
2017-03-22 09:30:00,83.8,84.73,83.7,84.53,22319.0,71.3252,72.1167,71.2401,71.9465,22319.0
2017-03-22 10:00:00,84.48,84.7,84.15,84.2,11080.0,71.904,72.0912,71.6231,71.6656,11080.0
2017-03-22 10:30:00,84.1,84.8,83.85,84.65,12693.0,71.5805,72.1763,71.3677,72.0487,12693.0
2017-03-22 11:00:00,84.75,84.75,84.15,84.6,9474.0,72.1338,72.1338,71.6231,72.0061,9474.0
2017-03-22 11:30:00,84.55,84.55,84.15,84.2,9099.0,71.9635,71.9635,71.6231,71.6656,9099.0
2017-03-22 12:00:00,84.2,84.3,83.99,84.05,11494.0,71.6656,71.7508,71.4869,71.538,11494.0
2017-03-22 12:30:00,84.0,84.3,83.95,84.3,7226.0,71.4954,71.7508,71.4529,71.7508,7226.0
2017-03-22 13:00:00,84.35,84.4,84.05,84.3,7300.0,71.7933,71.8359,71.538,71.7508,7300.0
2017-03-22 13:30:00,84.25,84.5,84.2,84.25,7464.0,71.7082,71.921,71.6656,71.7082,7464.0
2017-03-22 14:00:00,84.25,84.45,84.12,84.35,10627.0,71.7082,71.8784,71.5976,71.7933,10627.0
2017-03-22 14:30:00,84.33,84.5,84.3,84.45,11000.0,71.7763,71.921,71.7508,71.8784,11000.0
2017-03-22 15:00:00,84.5,84.8,84.45,84.55,16162.0,71.921,72.1763,71.8784,71.9635,16162.0
2017-03-22 15:30:00,84.55,84.95,84.55,84.95,33916.0,71.9635,72.304,71.9635,72.304,33916.0
2017-03-23 09:30:00,85.15,85.55,84.6,85.15,21458.0,72.4742,72.8147,72.0061,72.4742,21458.0
2017-03-23 10:00:00,85.2,85.4,85.15,85.25,8614.0,72.5168,72.687,72.4742,72.5593,8614.0
2017-03-23 10:30:00,85.3,85.7,85.3,85.4,11292.0,72.6019,72.9423,72.6019,72.687,11292.0
2017-03-23 11:00:00,85.45,85.5,85.15,85.15,10715.0,72.7296,72.7721,72.4742,72.4742,10715.0
2017-03-23 11:30:00,85.3,85.35,85.2,85.25,6146.0,72.6019,72.6444,72.5168,72.5593,6146.0
2017-03-23 12:00:00,85.3,85.52,85.3,85.5,5598.0,72.6019,72.7891,72.6019,72.7721,5598.0
2017-03-23 12:30:00,85.45,85.7,85.4,85.6,9923.0,72.7296,72.9423,72.687,72.8572,9923.0
2017-03-23 13:00:00,85.6,85.6,85.07,85.2,10860.0,72.8572,72.8572,72.4061,72.5168,10860.0
2017-03-23 13:30:00,85.15,85.45,84.95,85.35,9280.0,72.4742,72.7296,72.304,72.6444,9280.0
2017-03-23 14:00:00,85.3,85.5,85.3,85.35,4400.0,72.6019,72.7721,72.6019,72.6444,4400.0
2017-03-23 14:30:00,85.45,85.7,85.4,85.6,6350.0,72.7296,72.9423,72.687,72.8572,6350.0
2017-03-23 15:00:00,85.55,85.65,85.2,85.25,14396.0,72.8147,72.8998,72.5168,72.5593,14396.0
2017-03-23 15:30:00,85.2,85.35,85.05,85.2,43280.0,72.5168,72.6444,72.3891,72.5168,43280.0
2017-03-24 09:30:00,85.65,86.3,85.65,86.1,9498.0,72.8998,73.453,72.8998,73.2828,9498.0
2017-03-24 10:00:00,86.25,86.5,86.02,86.37,10067.0,73.4105,73.6233,73.2147,73.5126,10067.0
2017-03-24 10:30:00,86.35,86.75,86.35,86.55,14300.0,73.4956,73.836,73.4956,73.6658,14300.0
2017-03-24 11:00:00,86.6,86.6,85.8,85.9,6386.0,73.7084,73.7084,73.0275,73.1126,6386.0
2017-03-24 11:30:00,85.9,86.05,85.7,85.85,9000.0,73.1126,73.2402,72.9423,73.07,9000.0
2017-03-24 12:00:00,85.8,86.0,85.3,85.38,6000.0,73.0275,73.1977,72.6019,72.67,6000.0
2017-03-24 12:30:00,85.35,85.7,85.25,85.65,5330.0,72.6444,72.9423,72.5593,72.8998,5330.0
2017-03-24 13:00:00,85.7,85.75,85.49,85.6,3522.0,72.9423,72.9849,72.7636,72.8572,3522.0
2017-03-24 13:30:00,85.75,85.75,85.2,85.25,8612.0,72.9849,72.9849,72.5168,72.5593,8612.0
2017-03-24 14:00:00,85.3,85.35,85.15,85.15,6506.0,72.6019,72.6444,72.4742,72.4742,6506.0
2017-03-24 14:30:00,85.13,85.3,84.8,84.8,9154.0,72.4572,72.6019,72.1763,72.1763,9154.0
2017-03-24 15:00:00,84.75,85.2,84.65,85.15,12899.0,72.1338,72.5168,72.0487,72.4742,12899.0
2017-03-24 15:30:00,85.1,85.55,85.0,85.05,33511.0,72.4317,72.8147,72.3465,72.3891,33511.0
2017-03-27 09:30:00,84.05,84.75,83.95,84.68,21992.0,71.538,72.1338,71.4529,72.0742,21992.0
2017-03-27 10:00:00,84.6,84.7,84.2,84.35,10644.0,72.0061,72.0912,71.6656,71.7933,10644.0
2017-03-27 10:30:00,84.35,84.8,84.32,84.75,12532.0,71.7933,72.1763,71.7678,72.1338,12532.0
2017-03-27 11:00:00,84.65,84.9,84.4,84.9,7855.0,72.0487,72.2614,71.8359,72.2614,7855.0
2017-03-27 11:30:00,84.9,85.15,84.75,84.95,8237.0,72.2614,72.4742,72.1338,72.304,8237.0
2017-03-27 12:00:00,84.95,85.2,84.95,85.2,4400.0,72.304,72.5168,72.304,72.5168,4400.0
2017-03-27 12:30:00,85.2,85.65,85.2,85.55,11370.0,72.5168,72.8998,72.5168,72.8147,11370.0
2017-03-27 13:00:00,85.65,85.7,85.45,85.45,4155.0,72.8998,72.9423,72.7296,72.7296,4155.0
2017-03-27 13:30:00,85.55,85.55,85.25,85.35,7800.0,72.8147,72.8147,72.5593,72.6444,7800.0
2017-03-27 14:00:00,85.4,85.65,85.4,85.65,9760.0,72.687,72.8998,72.687,72.8998,9760.0
2017-03-27 14:30:00,85.75,85.85,85.55,85.85,5861.0,72.9849,73.07,72.8147,73.07,5861.0
2017-03-27 15:00:00,85.75,86.15,85.75,86.0,13789.0,72.9849,73.3254,72.9849,73.1977,13789.0
2017-03-27 15:30:00,86.05,86.05,85.8,85.85,29875.0,73.2402,73.2402,73.0275,73.07,29875.0
2017-03-28 09:30:00,85.55,85.9,85.2,85.64,6472.0,72.8147,73.1126,72.5168,72.8913,6472.0
2017-03-28 10:00:00,85.6,85.9,85.2,85.4,6008.0,72.8572,73.1126,72.5168,72.687,6008.0
2017-03-28 10:30:00,85.35,85.7,85.15,85.7,7953.0,72.6444,72.9423,72.4742,72.9423,7953.0
2017-03-28 11:00:00,85.7,86.08,85.7,85.83,6070.0,72.9423,73.2658,72.9423,73.053,6070.0
2017-03-28 11:30:00,85.85,86.15,85.85,86.0,5784.0,73.07,73.3254,73.07,73.1977,5784.0
2017-03-28 12:00:00,85.98,86.05,85.65,85.75,6857.0,73.1807,73.2402,72.8998,72.9849,6857.0
2017-03-28 12:30:00,85.7,85.9,85.6,85.9,4602.0,72.9423,73.1126,72.8572,73.1126,4602.0
2017-03-28 13:00:00,85.85,86.0,85.75,85.75,3175.0,73.07,73.1977,72.9849,72.9849,3175.0
2017-03-28 13:30:00,85.85,85.95,85.7,85.8,5110.0,73.07,73.1551,72.9423,73.0275,5110.0
2017-03-28 14:00:00,85.85,86.2,85.7,85.88,18850.0,73.07,73.3679,72.9423,73.0955,18850.0
2017-03-28 14:30:00,85.8,85.85,85.65,85.65,8325.0,73.0275,73.07,72.8998,72.8998,8325.0
2017-03-28 15:00:00,85.6,85.65,85.25,85.35,12802.0,72.8572,72.8998,72.5593,72.6444,12802.0
2017-03-28 15:30:00,85.4,85.6,85.35,85.5,30476.0,72.687,72.8572,72.6444,72.7721,30476.0
2017-03-29 09:30:00,85.5,85.5,84.65,84.95,12937.0,72.7721,72.7721,72.0487,72.304,12937.0
2017-03-29 10:00:00,84.85,84.95,84.67,84.75,5864.0,72.2189,72.304,72.0657,72.1338,5864.0
2017-03-29 10:30:00,84.8,85.05,84.8,85.05,9837.0,72.1763,72.3891,72.1763,72.3891,9837.0
2017-03-29 11:00:00,85.03,85.15,84.9,85.1,7831.0,72.3721,72.4742,72.2614,72.4317,7831.0
2017-03-29 11:30:00,85.05,85.2,84.95,85.05,3750.0,72.3891,72.5168,72.304,72.3891,3750.0
2017-03-29 12:00:00,85.1,85.1,84.85,85.04,4535.0,72.4317,72.4317,72.2189,72.3806,4535.0
2017-03-29 12:30:00,84.95,84.95,84.8,84.85,4464.0,72.304,72.304,72.1763,72.2189,4464.0
2017-03-29 13:00:00,84.85,84.95,84.8,84.8,3497.0,72.2189,72.304,72.1763,72.1763,3497.0
2017-03-29 13:30:00,84.85,85.0,84.85,84.95,3000.0,72.2189,72.3465,72.2189,72.304,3000.0
2017-03-29 14:00:00,84.9,85.2,84.9,85.15,8687.0,72.2614,72.5168,72.2614,72.4742,8687.0
2017-03-29 14:30:00,85.1,85.25,85.0,85.23,7029.0,72.4317,72.5593,72.3465,72.5423,7029.0
2017-03-29 15:00:00,85.2,85.2,85.05,85.1,5020.0,72.5168,72.5168,72.3891,72.4317,5020.0
2017-03-29 15:30:00,85.08,85.15,84.92,85.05,21274.0,72.4146,72.4742,72.2785,72.3891,21274.0
2017-03-30 09:30:00,85.15,85.93,85.15,85.85,3921.0,72.4742,73.1381,72.4742,73.07,3921.0
2017-03-30 10:00:00,85.6,85.65,85.1,85.2,5000.0,72.8572,72.8998,72.4317,72.5168,5000.0
2017-03-30 10:30:00,85.25,85.9,85.2,85.85,9402.0,72.5593,73.1126,72.5168,73.07,9402.0
2017-03-30 11:00:00,85.85,85.95,85.8,85.8,5442.0,73.07,73.1551,73.0275,73.0275,5442.0
2017-03-30 11:30:00,85.8,86.0,85.7,85.91,11662.0,73.0275,73.1977,72.9423,73.1211,11662.0
2017-03-30 12:00:00,85.9,86.1,85.75,86.05,10124.0,73.1126,73.2828,72.9849,73.2402,10124.0
2017-03-30 12:30:00,86.1,86.16,85.91,86.08,5370.0,73.2828,73.3339,73.1211,73.2658,5370.0
2017-03-30 13:00:00,86.05,86.3,86.02,86.2,7889.0,73.2402,73.453,73.2147,73.3679,7889.0
2017-03-30 13:30:00,86.25,86.3,86.15,86.15,5410.0,73.4105,73.453,73.3254,73.3254,5410.0
2017-03-30 14:00:00,86.13,86.15,86.0,86.1,6927.0,73.3083,73.3254,73.1977,73.2828,6927.0
2017-03-30 14:30:00,86.1,86.1,85.9,85.95,6179.0,73.2828,73.2828,73.1126,73.1551,6179.0
2017-03-30 15:00:00,86.0,86.03,85.9,85.92,6528.0,73.1977,73.2232,73.1126,73.1296,6528.0
2017-03-30 15:30:00,85.92,86.0,85.75,85.85,31020.0,73.1296,73.1977,72.9849,73.07,31020.0
2017-03-31 09:30:00,85.75,86.0,85.5,85.65,5210.0,72.9849,73.1977,72.7721,72.8998,5210.0
2017-03-31 10:00:00,85.75,85.9,85.25,85.53,5107.0,72.9849,73.1126,72.5593,72.7977,5107.0
2017-03-31 10:30:00,85.55,85.85,85.5,85.73,6950.0,72.8147,73.07,72.7721,72.9679,6950.0
2017-03-31 11:00:00,85.8,86.0,85.75,86.0,3348.0,73.0275,73.1977,72.9849,73.1977,3348.0
2017-03-31 11:30:00,85.95,86.1,85.8,85.8,9560.0,73.1551,73.2828,73.0275,73.0275,9560.0
2017-03-31 12:00:00,85.75,85.85,85.7,85.85,3535.0,72.9849,73.07,72.9423,73.07,3535.0
2017-03-31 12:30:00,85.85,85.9,85.8,85.9,2395.0,73.07,73.1126,73.0275,73.1126,2395.0
2017-03-31 13:00:00,85.9,86.15,85.85,86.15,2513.0,73.1126,73.3254,73.07,73.3254,2513.0
2017-03-31 13:30:00,86.15,86.15,85.95,85.95,2600.0,73.3254,73.3254,73.1551,73.1551,2600.0
2017-03-31 14:00:00,85.9,86.25,85.75,86.2,9218.0,73.1126,73.4105,72.9849,73.3679,9218.0
2017-03-31 14:30:00,86.25,86.35,86.09,86.13,8206.0,73.4105,73.4956,73.2743,73.3083,8206.0
2017-03-31 15:00:00,86.1,86.25,86.0,86.05,7040.0,73.2828,73.4105,73.1977,73.2402,7040.0
2017-03-31 15:30:00,86.1,86.35,86.05,86.3,66834.0,73.2828,73.4956,73.2402,73.453,66834.0
2017-04-03 09:30:00,86.3,86.4,85.75,85.85,10289.0,73.453,73.5381,72.9849,73.07,10289.0
2017-04-03 10:00:00,85.65,85.9,85.1,85.85,14557.0,72.8998,73.1126,72.4317,73.07,14557.0
2017-04-03 10:30:00,85.9,85.95,85.2,85.2,16285.0,73.1126,73.1551,72.5168,72.5168,16285.0
2017-04-03 11:00:00,85.25,85.5,85.1,85.45,9870.0,72.5593,72.7721,72.4317,72.7296,9870.0
2017-04-03 11:30:00,85.55,85.6,85.3,85.45,11540.0,72.8147,72.8572,72.6019,72.7296,11540.0
2017-04-03 12:00:00,85.4,85.9,85.2,85.9,6569.0,72.687,73.1126,72.5168,73.1126,6569.0
2017-04-03 12:30:00,85.8,85.8,85.5,85.65,8885.0,73.0275,73.0275,72.7721,72.8998,8885.0
2017-04-03 13:00:00,85.65,85.9,85.65,85.86,9185.0,72.8998,73.1126,72.8998,73.0785,9185.0
2017-04-03 13:30:00,85.85,85.88,85.6,85.75,9780.0,73.07,73.0955,72.8572,72.9849,9780.0
2017-04-03 14:00:00,85.8,85.9,85.7,85.88,10695.0,73.0275,73.1126,72.9423,73.0955,10695.0
2017-04-03 14:30:00,85.9,86.2,85.83,86.0,10590.0,73.1126,73.3679,73.053,73.1977,10590.0
2017-04-03 15:00:00,85.9,85.95,85.65,85.85,16047.0,73.1126,73.1551,72.8998,73.07,16047.0
2017-04-03 15:30:00,85.9,86.2,85.85,85.95,44192.0,73.1126,73.3679,73.07,73.1551,44192.0
2017-04-04 09:30:00,85.65,86.25,85.5,86.25,10438.0,72.8998,73.4105,72.7721,73.4105,10438.0
2017-04-04 10:00:00,86.28,86.3,85.9,85.95,13229.0,73.436,73.453,73.1126,73.1551,13229.0
2017-04-04 10:30:00,86.0,86.18,85.67,85.9,13680.0,73.1977,73.3509,72.9168,73.1126,13680.0
2017-04-04 11:00:00,86.0,86.5,86.0,86.3,10833.0,73.1977,73.6233,73.1977,73.453,10833.0
2017-04-04 11:30:00,86.35,86.45,86.25,86.4,5984.0,73.4956,73.5807,73.4105,73.5381,5984.0
2017-04-04 12:00:00,86.38,86.4,86.22,86.35,5655.0,73.5211,73.5381,73.3849,73.4956,5655.0
2017-04-04 12:30:00,86.35,86.35,86.1,86.15,6561.0,73.4956,73.4956,73.2828,73.3254,6561.0
2017-04-04 13:00:00,86.1,86.4,86.05,86.25,7991.0,73.2828,73.5381,73.2402,73.4105,7991.0
2017-04-04 13:30:00,86.15,86.45,86.1,86.4,8326.0,73.3254,73.5807,73.2828,73.5381,8326.0
2017-04-04 14:00:00,86.4,86.75,86.4,86.65,20050.0,73.5381,73.836,73.5381,73.7509,20050.0
2017-04-04 14:30:00,86.75,86.8,86.57,86.65,11497.0,73.836,73.8786,73.6828,73.7509,11497.0
2017-04-04 15:00:00,86.6,86.7,86.4,86.45,28994.0,73.7084,73.7935,73.5381,73.5807,28994.0
2017-04-04 15:30:00,86.45,87.0,86.45,87.0,67870.0,73.5807,74.0488,73.5807,74.0488,67870.0
2017-04-05 09:30:00,87.3,87.8,87.1,87.8,26907.0,74.3042,74.7297,74.1339,74.7297,26907.0
2017-04-05 10:00:00,87.7,87.98,87.45,87.8,20601.0,74.6446,74.8829,74.4318,74.7297,20601.0
2017-04-05 10:30:00,87.8,88.3,87.65,88.3,26449.0,74.7297,75.1553,74.6021,75.1553,26449.0
2017-04-05 11:00:00,88.3,88.34,87.7,87.9,24320.0,75.1553,75.1893,74.6446,74.8148,24320.0
2017-04-05 11:30:00,87.9,88.15,87.75,88.0,10950.0,74.8148,75.0276,74.6872,74.9,10950.0
2017-04-05 12:00:00,88.0,88.4,87.95,88.3,13189.0,74.9,75.2404,74.8574,75.1553,13189.0
2017-04-05 12:30:00,88.27,88.6,88.25,88.6,19656.0,75.1298,75.4106,75.1127,75.4106,19656.0
2017-04-05 13:00:00,88.58,88.6,88.35,88.35,14483.0,75.3936,75.4106,75.1979,75.1979,14483.0
2017-04-05 13:30:00,88.35,88.4,88.09,88.17,16165.0,75.1979,75.2404,74.9766,75.0447,16165.0
2017-04-05 14:00:00,88.15,88.55,88.15,88.2,24714.0,75.0276,75.3681,75.0276,75.0702,24714.0
2017-04-05 14:30:00,88.15,88.25,87.15,87.2,27521.0,75.0276,75.1127,74.1765,74.219,27521.0
2017-04-05 15:00:00,87.2,87.35,86.55,86.8,26272.0,74.219,74.3467,73.6658,73.8786,26272.0
2017-04-05 15:30:00,86.8,86.8,86.3,86.35,67194.0,73.8786,73.8786,73.453,73.4956,67194.0
2017-04-06 09:30:00,86.2,86.55,85.7,86.4,17701.0,73.3679,73.6658,72.9423,73.5381,17701.0
2017-04-06 10:00:00,86.35,86.45,86.02,86.15,8488.0,73.4956,73.5807,73.2147,73.3254,8488.0
2017-04-06 10:30:00,86.25,86.38,86.0,86.15,9600.0,73.4105,73.5211,73.1977,73.3254,9600.0
2017-04-06 11:00:00,86.17,86.9,86.17,86.75,9298.0,73.3424,73.9637,73.3424,73.836,9298.0
2017-04-06 11:30:00,86.7,86.9,86.65,86.83,5680.0,73.7935,73.9637,73.7509,73.9041,5680.0
2017-04-06 12:00:00,86.9,87.0,86.65,86.75,9976.0,73.9637,74.0488,73.7509,73.836,9976.0
2017-04-06 12:30:00,86.8,86.8,86.45,86.55,9251.0,73.8786,73.8786,73.5807,73.6658,9251.0
2017-04-06 13:00:00,86.5,87.0,86.45,86.8,12504.0,73.6233,74.0488,73.5807,73.8786,12504.0
2017-04-06 13:30:00,86.75,87.2,86.7,87.05,9466.0,73.836,74.219,73.7935,74.0914,9466.0
2017-04-06 14:00:00,87.05,87.05,86.7,86.75,7900.0,74.0914,74.0914,73.7935,73.836,7900.0
2017-04-06 14:30:00,86.7,87.1,86.6,86.6,14810.0,73.7935,74.1339,73.7084,73.7084,14810.0
2017-04-06 15:00:00,86.6,86.75,86.4,86.7,18019.0,73.7084,73.836,73.5381,73.7935,18019.0
2017-04-06 15:30:00,86.7,86.8,86.45,86.7,38556.0,73.7935,73.8786,73.5807,73.7935,38556.0
2017-04-07 09:30:00,86.6,86.9,86.05,86.2,9093.0,73.7084,73.9637,73.2402,73.3679,9093.0
2017-04-07 10:00:00,86.15,86.9,86.15,86.8,8378.0,73.3254,73.9637,73.3254,73.8786,8378.0
2017-04-07 10:30:00,86.93,87.45,86.75,86.9,9384.0,73.9892,74.4318,73.836,73.9637,9384.0
2017-04-07 11:00:00,86.87,86.93,86.6,86.63,6418.0,73.9382,73.9892,73.7084,73.7339,6418.0
2017-04-07 11:30:00,86.55,86.8,86.4,86.8,8803.0,73.6658,73.8786,73.5381,73.8786,8803.0
2017-04-07 12:00:00,86.7,86.85,86.6,86.75,5422.0,73.7935,73.9212,73.7084,73.836,5422.0
2017-04-07 12:30:00,86.75,86.76,86.6,86.65,3404.0,73.836,73.8445,73.7084,73.7509,3404.0
2017-04-07 13:00:00,86.7,86.7,86.2,86.4,6476.0,73.7935,73.7935,73.3679,73.5381,6476.0
2017-04-07 13:30:00,86.35,86.35,86.17,86.25,4815.0,73.4956,73.4956,73.3424,73.4105,4815.0
2017-04-07 14:00:00,86.3,86.35,86.2,86.25,6367.0,73.453,73.4956,73.3679,73.4105,6367.0
2017-04-07 14:30:00,86.2,86.3,86.02,86.05,11989.0,73.3679,73.453,73.2147,73.2402,11989.0
2017-04-07 15:00:00,86.05,86.2,85.95,85.95,10884.0,73.2402,73.3679,73.1551,73.1551,10884.0
2017-04-07 15:30:00,85.95,86.0,85.65,85.75,25303.0,73.1551,73.1977,72.8998,72.9849,25303.0
2017-04-10 09:30:00,86.55,86.85,86.05,86.8,10790.0,73.9214,74.1777,73.4944,74.135,10790.0
2017-04-10 10:00:00,86.9,87.1,86.75,86.92,12173.0,74.2204,74.3912,74.0923,74.2375,12173.0
2017-04-10 10:30:00,86.95,87.05,86.7,86.75,12853.0,74.2631,74.3485,74.0496,74.0923,12853.0
2017-04-10 11:00:00,86.75,86.85,86.55,86.55,8814.0,74.0923,74.1777,73.9214,73.9214,8814.0
2017-04-10 11:30:00,86.55,86.55,85.9,86.08,8260.0,73.9214,73.9214,73.3663,73.52,8260.0
2017-04-10 12:00:00,86.05,86.1,85.8,85.85,6600.0,73.4944,73.5371,73.2809,73.3236,6600.0
2017-04-10 12:30:00,85.88,86.38,85.87,86.35,3100.0,73.3492,73.7763,73.3407,73.7506,3100.0
2017-04-10 13:00:00,86.3,86.4,86.2,86.25,3250.0,73.7079,73.7933,73.6225,73.6652,3250.0
2017-04-10 13:30:00,86.25,86.55,86.25,86.5,4115.0,73.6652,73.9214,73.6652,73.8787,4115.0
2017-04-10 14:00:00,86.5,86.55,86.25,86.45,7400.0,73.8787,73.9214,73.6652,73.836,7400.0
2017-04-10 14:30:00,86.45,86.6,86.35,86.55,4000.0,73.836,73.9642,73.7506,73.9214,4000.0
2017-04-10 15:00:00,86.55,86.75,86.35,86.45,8422.0,73.9214,74.0923,73.7506,73.836,8422.0
2017-04-10 15:30:00,86.45,86.48,86.2,86.45,24114.0,73.836,73.8617,73.6225,73.836,24114.0
2017-04-11 09:30:00,86.35,86.55,86.0,86.55,11881.0,73.7506,73.9214,73.4517,73.9214,11881.0
2017-04-11 10:00:00,86.5,86.9,86.35,86.4,17780.0,73.8787,74.2204,73.7506,73.7933,17780.0
2017-04-11 10:30:00,86.35,86.4,85.8,86.0,8778.0,73.7506,73.7933,73.2809,73.4517,8778.0
2017-04-11 11:00:00,86.05,86.2,85.64,85.75,6204.0,73.4944,73.6225,73.1442,73.2382,6204.0
2017-04-11 11:30:00,85.85,86.25,85.8,86.1,6824.0,73.3236,73.6652,73.2809,73.5371,6824.0
2017-04-11 12:00:00,86.05,86.55,86.05,86.48,7076.0,73.4944,73.9214,73.4944,73.8617,7076.0
2017-04-11 12:30:00,86.5,86.7,86.5,86.7,11446.0,73.8787,74.0496,73.8787,74.0496,11446.0
2017-04-11 13:00:00,86.65,86.85,86.55,86.55,7318.0,74.0069,74.1777,73.9214,73.9214,7318.0
2017-04-11 13:30:00,86.5,86.65,86.45,86.5,10700.0,73.8787,74.0069,73.836,73.8787,10700.0
2017-04-11 14:00:00,86.55,86.66,86.45,86.55,9718.0,73.9214,74.0154,73.836,73.9214,9718.0
2017-04-11 14:30:00,86.6,86.6,86.4,86.55,6647.0,73.9642,73.9642,73.7933,73.9214,6647.0
2017-04-11 15:00:00,86.55,86.6,86.27,86.28,9439.0,73.9214,73.9642,73.6823,73.6908,9439.0
2017-04-11 15:30:00,86.3,86.75,86.27,86.75,46577.0,73.7079,74.0923,73.6823,74.0923,46577.0
2017-04-12 09:30:00,86.6,86.6,85.95,86.01,6927.0,73.9642,73.9642,73.409,73.4602,6927.0
2017-04-12 10:00:00,86.1,86.1,85.55,85.9,14020.0,73.5371,73.5371,73.0674,73.3663,14020.0
2017-04-12 10:30:00,85.84,85.95,84.95,85.3,19723.0,73.315,73.409,72.5549,72.8538,19723.0
2017-04-12 11:00:00,85.35,85.5,85.2,85.25,6930.0,72.8965,73.0247,72.7684,72.8111,6930.0
2017-04-12 11:30:00,85.2,85.25,84.6,84.75,15879.0,72.7684,72.8111,72.256,72.3841,15879.0
2017-04-12 12:00:00,84.8,85.3,84.75,85.05,11101.0,72.4268,72.8538,72.3841,72.6403,11101.0
2017-04-12 12:30:00,85.0,85.08,84.55,84.55,5098.0,72.5976,72.6659,72.2133,72.2133,5098.0
2017-04-12 13:00:00,84.6,85.0,84.6,84.65,8250.0,72.256,72.5976,72.256,72.2987,8250.0
2017-04-12 13:30:00,84.65,84.95,84.6,84.95,12872.0,72.2987,72.5549,72.256,72.5549,12872.0
2017-04-12 14:00:00,84.85,84.85,84.55,84.6,14454.0,72.4695,72.4695,72.2133,72.256,14454.0
2017-04-12 14:30:00,84.6,84.7,84.3,84.36,19930.0,72.256,72.3414,71.9997,72.051,19930.0
2017-04-12 15:00:00,84.4,84.45,83.71,83.8,64958.0,72.0852,72.1279,71.4958,71.5727,64958.0
2017-04-12 15:30:00,83.8,84.15,83.65,83.85,97517.0,71.5727,71.8716,71.4446,71.6154,97517.0
2017-04-13 09:30:00,83.8,84.43,83.25,83.85,24305.0,71.5727,72.1108,71.103,71.6154,24305.0
2017-04-13 10:00:00,84.1,84.26,83.75,84.0,13019.0,71.8289,71.9656,71.53,71.7435,13019.0
2017-04-13 10:30:00,83.9,84.4,83.9,84.15,10163.0,71.6581,72.0852,71.6581,71.8716,10163.0
2017-04-13 11:00:00,84.25,84.55,84.2,84.3,14186.0,71.957,72.2133,71.9143,71.9997,14186.0
2017-04-13 11:30:00,84.25,84.35,84.0,84.0,14245.0,71.957,72.0424,71.7435,71.7435,14245.0
2017-04-13 12:00:00,84.1,84.1,83.65,83.95,12803.0,71.8289,71.8289,71.4446,71.7008,12803.0
2017-04-13 12:30:00,83.95,83.95,83.6,83.78,8159.0,71.7008,71.7008,71.4019,71.5556,8159.0
2017-04-13 13:00:00,83.75,83.75,83.55,83.7,8601.0,71.53,71.53,71.3592,71.4873,8601.0
2017-04-13 13:30:00,83.75,83.8,83.25,83.4,7983.0,71.53,71.5727,71.103,71.2311,7983.0
2017-04-13 14:00:00,83.38,83.85,83.37,83.7,8282.0,71.214,71.6154,71.2054,71.4873,8282.0
2017-04-13 14:30:00,83.65,83.65,83.4,83.65,6050.0,71.4446,71.4446,71.2311,71.4446,6050.0
2017-04-13 15:00:00,83.6,83.65,83.25,83.3,12265.0,71.4019,71.4446,71.103,71.1457,12265.0
2017-04-13 15:30:00,83.3,83.33,83.0,83.05,60656.0,71.1457,71.1713,70.8894,70.9321,60656.0
2017-04-17 09:30:00,83.3,83.9,83.3,83.85,10138.0,71.1457,71.6581,71.1457,71.6154,10138.0
2017-04-17 10:00:00,83.9,84.2,83.9,84.0,4080.0,71.6581,71.9143,71.6581,71.7435,4080.0
2017-04-17 10:30:00,84.05,84.15,83.8,84.0,9668.0,71.7862,71.8716,71.5727,71.7435,9668.0
2017-04-17 11:00:00,84.05,84.39,84.05,84.3,10843.0,71.7862,72.0766,71.7862,71.9997,10843.0
2017-04-17 11:30:00,84.3,84.5,84.07,84.1,6969.0,71.9997,72.1706,71.8033,71.8289,6969.0
2017-04-17 12:00:00,84.05,84.1,83.9,83.9,3150.0,71.7862,71.8289,71.6581,71.6581,3150.0
2017-04-17 12:30:00,83.9,84.15,83.85,83.88,3400.0,71.6581,71.8716,71.6154,71.641,3400.0
2017-04-17 13:00:00,83.95,83.97,83.8,83.95,5465.0,71.7008,71.7179,71.5727,71.7008,5465.0
2017-04-17 13:30:00,83.95,83.95,83.67,83.75,5014.0,71.7008,71.7008,71.4617,71.53,5014.0
2017-04-17 14:00:00,83.75,83.85,83.7,83.75,4946.0,71.53,71.6154,71.4873,71.53,4946.0
2017-04-17 14:30:00,83.8,84.05,83.75,83.9,8962.0,71.5727,71.7862,71.53,71.6581,8962.0
2017-04-17 15:00:00,83.9,84.3,83.87,84.3,9689.0,71.6581,71.9997,71.6325,71.9997,9689.0
2017-04-17 15:30:00,84.3,84.55,84.15,84.45,44793.0,71.9997,72.2133,71.8716,72.1279,44793.0
2017-04-18 09:30:00,84.3,84.62,83.7,84.4,12042.0,71.9997,72.2731,71.4873,72.0852,12042.0
2017-04-18 10:00:00,84.48,84.48,84.15,84.35,12365.0,72.1535,72.1535,71.8716,72.0424,12365.0
2017-04-18 10:30:00,84.25,84.5,84.2,84.3,11903.0,71.957,72.1706,71.9143,71.9997,11903.0
2017-04-18 11:00:00,84.3,84.5,84.2,84.45,11571.0,71.9997,72.1706,71.9143,72.1279,11571.0
2017-04-18 11:30:00,84.45,84.48,84.25,84.3,10838.0,72.1279,72.1535,71.957,71.9997,10838.0
2017-04-18 12:00:00,84.25,84.45,84.05,84.05,19706.0,71.957,72.1279,71.7862,71.7862,19706.0
2017-04-18 12:30:00,84.02,84.35,84.02,84.2,11142.0,71.7606,72.0424,71.7606,71.9143,11142.0
2017-04-18 13:00:00,84.25,84.35,84.2,84.25,12454.0,71.957,72.0424,71.9143,71.957,12454.0
2017-04-18 13:30:00,84.3,84.3,84.2,84.2,13312.0,71.9997,71.9997,71.9143,71.9143,13312.0
2017-04-18 14:00:00,84.2,84.35,84.1,84.15,10750.0,71.9143,72.0424,71.8289,71.8716,10750.0
2017-04-18 14:30:00,84.2,84.3,83.85,83.85,11666.0,71.9143,71.9997,71.6154,71.6154,11666.0
2017-04-18 15:00:00,83.85,83.9,83.75,83.9,12489.0,71.6154,71.6581,71.53,71.6581,12489.0
2017-04-18 15:30:00,83.85,84.0,83.8,83.95,41802.0,71.6154,71.7435,71.5727,71.7008,41802.0
2017-04-19 09:30:00,84.4,84.65,83.65,84.35,20890.0,72.0852,72.2987,71.4446,72.0424,20890.0
2017-04-19 10:00:00,84.4,84.6,83.65,83.85,15753.0,72.0852,72.256,71.4446,71.6154,15753.0
2017-04-19 10:30:00,84.05,84.45,83.9,84.35,23764.0,71.7862,72.1279,71.6581,72.0424,23764.0
2017-04-19 11:00:00,84.35,85.0,84.35,85.0,19081.0,72.0424,72.5976,72.0424,72.5976,19081.0
2017-04-19 11:30:00,85.0,85.05,84.5,84.6,11149.0,72.5976,72.6403,72.1706,72.256,11149.0
2017-04-19 12:00:00,84.65,84.65,84.4,84.5,17901.0,72.2987,72.2987,72.0852,72.1706,17901.0
2017-04-19 12:30:00,84.48,84.6,84.15,84.15,7480.0,72.1535,72.256,71.8716,71.8716,7480.0
2017-04-19 13:00:00,84.1,84.25,83.95,84.25,8000.0,71.8289,71.957,71.7008,71.957,8000.0
2017-04-19 13:30:00,84.15,84.2,84.05,84.1,9037.0,71.8716,71.9143,71.7862,71.8289,9037.0
2017-04-19 14:00:00,84.1,84.15,83.6,83.8,14794.0,71.8289,71.8716,71.4019,71.5727,14794.0
2017-04-19 14:30:00,83.8,84.0,83.75,83.9,12711.0,71.5727,71.7435,71.53,71.6581,12711.0
2017-04-19 15:00:00,83.85,83.9,83.55,83.6,11490.0,71.6154,71.6581,71.3592,71.4019,11490.0
2017-04-19 15:30:00,83.55,83.95,83.45,83.95,40775.0,71.3592,71.7008,71.2738,71.7008,40775.0
2017-04-20 09:30:00,84.45,84.55,83.6,83.95,13625.0,72.1279,72.2133,71.4019,71.7008,13625.0
2017-04-20 10:00:00,84.0,84.35,83.95,83.95,14274.0,71.7435,72.0424,71.7008,71.7008,14274.0
2017-04-20 10:30:00,84.0,84.55,83.95,84.4,15165.0,71.7435,72.2133,71.7008,72.0852,15165.0
2017-04-20 11:00:00,84.45,84.7,84.25,84.7,7316.0,72.1279,72.3414,71.957,72.3414,7316.0
2017-04-20 11:30:00,84.75,85.0,84.7,85.0,8146.0,72.3841,72.5976,72.3414,72.5976,8146.0
2017-04-20 12:00:00,85.0,85.3,84.9,85.3,15439.0,72.5976,72.8538,72.5122,72.8538,15439.0
2017-04-20 12:30:00,85.3,85.35,85.1,85.15,9993.0,72.8538,72.8965,72.683,72.7257,9993.0
2017-04-20 13:00:00,85.15,85.2,84.9,85.1,4818.0,72.7257,72.7684,72.5122,72.683,4818.0
2017-04-20 13:30:00,85.1,85.23,85.0,85.15,5700.0,72.683,72.794,72.5976,72.7257,5700.0
2017-04-20 14:00:00,85.2,85.4,85.15,85.4,7430.0,72.7684,72.9392,72.7257,72.9392,7430.0
2017-04-20 14:30:00,85.4,85.45,85.25,85.35,7447.0,72.9392,72.9819,72.8111,72.8965,7447.0
2017-04-20 15:00:00,85.4,85.5,85.2,85.4,12592.0,72.9392,73.0247,72.7684,72.9392,12592.0
2017-04-20 15:30:00,85.35,85.65,85.35,85.5,52201.0,72.8965,73.1528,72.8965,73.0247,52201.0
2017-04-21 09:30:00,85.55,85.55,84.65,85.35,20940.0,73.0674,73.0674,72.2987,72.8965,20940.0
2017-04-21 10:00:00,85.4,85.7,85.25,85.51,12032.0,72.9392,73.1955,72.8111,73.0332,12032.0
2017-04-21 10:30:00,85.4,85.4,85.0,85.15,6063.0,72.9392,72.9392,72.5976,72.7257,6063.0
2017-04-21 11:00:00,85.13,85.35,84.9,85.3,10900.0,72.7086,72.8965,72.5122,72.8538,10900.0
2017-04-21 11:30:00,85.3,85.55,85.3,85.45,5515.0,72.8538,73.0674,72.8538,72.9819,5515.0
2017-04-21 12:00:00,85.4,85.45,85.15,85.15,5405.0,72.9392,72.9819,72.7257,72.7257,5405.0
2017-04-21 12:30:00,85.15,85.4,85.15,85.2,5769.0,72.7257,72.9392,72.7257,72.7684,5769.0
2017-04-21 13:00:00,85.26,85.3,85.05,85.25,7649.0,72.8197,72.8538,72.6403,72.8111,7649.0
2017-04-21 13:30:00,85.3,85.4,85.15,85.3,4194.0,72.8538,72.9392,72.7257,72.8538,4194.0
2017-04-21 14:00:00,85.35,85.4,85.25,85.35,4500.0,72.8965,72.9392,72.8111,72.8965,4500.0
2017-04-21 14:30:00,85.35,85.4,85.05,85.2,6350.0,72.8965,72.9392,72.6403,72.7684,6350.0
2017-04-21 15:00:00,85.2,85.2,85.0,85.18,5905.0,72.7684,72.7684,72.5976,72.7513,5905.0
2017-04-21 15:30:00,85.2,85.5,85.15,85.4,51914.0,72.7684,73.0247,72.7257,72.9392,51914.0
2017-04-24 09:30:00,87.25,89.9,86.65,89.25,78947.0,74.5193,76.7826,74.0069,76.2275,78947.0
2017-04-24 10:00:00,89.25,89.97,89.0,89.9,48299.0,76.2275,76.8424,76.014,76.7826,48299.0
2017-04-24 10:30:00,89.95,90.6,89.75,90.54,64383.0,76.8254,77.3805,76.6545,77.3293,64383.0
2017-04-24 11:00:00,90.5,90.6,89.95,90.4,23520.0,77.2951,77.3805,76.8254,77.2097,23520.0
2017-04-24 11:30:00,90.35,90.35,90.0,90.25,19162.0,77.167,77.167,76.8681,77.0816,19162.0
2017-04-24 12:00:00,90.25,90.45,90.2,90.35,24769.0,77.0816,77.2524,77.0389,77.167,24769.0
2017-04-24 12:30:00,90.3,90.45,90.2,90.3,10086.0,77.1243,77.2524,77.0389,77.1243,10086.0
2017-04-24 13:00:00,90.35,90.4,90.0,90.2,11778.0,77.167,77.2097,76.8681,77.0389,11778.0
2017-04-24 13:30:00,90.15,90.35,90.1,90.2,21609.0,76.9962,77.167,76.9535,77.0389,21609.0
2017-04-24 14:00:00,90.3,90.71,90.2,90.55,15993.0,77.1243,77.4745,77.0389,77.3378,15993.0
2017-04-24 14:30:00,90.65,90.8,90.5,90.5,13255.0,77.4232,77.5513,77.2951,77.2951,13255.0
2017-04-24 15:00:00,90.45,90.65,90.35,90.55,19081.0,77.2524,77.4232,77.167,77.3378,19081.0
2017-04-24 15:30:00,90.55,90.6,90.25,90.35,72590.0,77.3378,77.3805,77.0816,77.167,72590.0
2017-04-25 09:30:00,90.75,91.55,90.75,91.35,31355.0,77.5086,78.1919,77.5086,78.0211,31355.0
2017-04-25 10:00:00,91.5,91.5,90.85,91.1,26893.0,78.1492,78.1492,77.594,77.8076,26893.0
2017-04-25 10:30:00,91.05,91.28,90.7,90.7,25450.0,77.7648,77.9613,77.4659,77.4659,25450.0
2017-04-25 11:00:00,90.75,91.2,90.65,90.78,27716.0,77.5086,77.893,77.4232,77.5342,27716.0
2017-04-25 11:30:00,90.8,90.85,90.6,90.75,13878.0,77.5513,77.594,77.3805,77.5086,13878.0
2017-04-25 12:00:00,90.8,91.05,90.8,91.01,10163.0,77.5513,77.7648,77.5513,77.7307,10163.0
2017-04-25 12:30:00,91.0,91.01,90.65,90.65,9173.0,77.7221,77.7307,77.4232,77.4232,9173.0
2017-04-25 13:00:00,90.65,90.95,90.65,90.7,10212.0,77.4232,77.6794,77.4232,77.4659,10212.0
2017-04-25 13:30:00,90.65,90.75,90.6,90.65,5889.0,77.4232,77.5086,77.3805,77.4232,5889.0
2017-04-25 14:00:00,90.65,90.8,90.65,90.7,7575.0,77.4232,77.5513,77.4232,77.4659,7575.0
2017-04-25 14:30:00,90.8,90.8,90.5,90.65,15934.0,77.5513,77.5513,77.2951,77.4232,15934.0
2017-04-25 15:00:00,90.65,90.8,90.65,90.75,12004.0,77.4232,77.5513,77.4232,77.5086,12004.0
2017-04-25 15:30:00,90.75,90.75,90.45,90.5,76315.0,77.5086,77.5086,77.2524,77.2951,76315.0
2017-04-26 09:30:00,90.45,91.1,89.4,89.8,13940.0,77.2524,77.8076,76.3556,76.6972,13940.0
2017-04-26 10:00:00,89.7,89.8,88.85,88.95,27446.0,76.6118,76.6972,75.8859,75.9713,27446.0
2017-04-26 10:30:00,89.0,89.35,88.9,89.2,22833.0,76.014,76.3129,75.9286,76.1848,22833.0
2017-04-26 11:00:00,89.2,89.7,88.95,89.65,15804.0,76.1848,76.6118,75.9713,76.5691,15804.0
2017-04-26 11:30:00,89.6,89.6,89.05,89.2,44677.0,76.5264,76.5264,76.0567,76.1848,44677.0
2017-04-26 12:00:00,89.2,89.55,89.2,89.45,21529.0,76.1848,76.4837,76.1848,76.3983,21529.0
2017-04-26 12:30:00,89.45,89.61,89.25,89.55,12676.0,76.3983,76.535,76.2275,76.4837,12676.0
2017-04-26 13:00:00,89.5,89.75,89.4,89.65,13179.0,76.441,76.6545,76.3556,76.5691,13179.0
2017-04-26 13:30:00,89.55,89.55,89.25,89.3,9939.0,76.4837,76.4837,76.2275,76.2702,9939.0
2017-04-26 14:00:00,89.3,89.35,89.15,89.2,14955.0,76.2702,76.3129,76.1421,76.1848,14955.0
2017-04-26 14:30:00,89.25,89.25,88.95,88.95,23485.0,76.2275,76.2275,75.9713,75.9713,23485.0
2017-04-26 15:00:00,88.95,89.05,88.9,88.95,27779.0,75.9713,76.0567,75.9286,75.9713,27779.0
2017-04-26 15:30:00,88.95,88.95,88.47,88.7,105376.0,75.9713,75.9713,75.5613,75.7577,105376.0
2017-04-27 09:30:00,88.7,93.0,87.55,92.75,66223.0,75.7577,79.4303,74.7755,79.2168,66223.0
2017-04-27 10:00:00,92.75,92.75,90.7,90.9,28593.0,79.2168,79.2168,77.4659,77.6367,28593.0
2017-04-27 10:30:00,90.7,92.0,90.55,91.95,31152.0,77.4659,78.5762,77.3378,78.5335,31152.0
2017-04-27 11:00:00,91.95,92.75,91.82,91.93,43050.0,78.5335,79.2168,78.4225,78.5164,43050.0
2017-04-27 11:30:00,91.93,91.93,91.0,91.05,16572.0,78.5164,78.5164,77.7221,77.7648,16572.0
2017-04-27 12:00:00,91.1,91.2,90.85,90.85,13370.0,77.8076,77.893,77.594,77.594,13370.0
2017-04-27 12:30:00,90.95,91.5,90.85,91.5,10460.0,77.6794,78.1492,77.594,78.1492,10460.0
2017-04-27 13:00:00,91.35,91.4,91.1,91.2,10961.0,78.0211,78.0638,77.8076,77.893,10961.0
2017-04-27 13:30:00,91.2,91.31,91.0,91.25,14857.0,77.893,77.9869,77.7221,77.9357,14857.0
2017-04-27 14:00:00,91.25,91.3,90.95,91.05,11522.0,77.9357,77.9784,77.6794,77.7648,11522.0
2017-04-27 14:30:00,91.2,91.8,91.0,91.75,41597.0,77.893,78.4054,77.7221,78.3627,41597.0
2017-04-27 15:00:00,91.7,92.0,91.2,91.55,31822.0,78.32,78.5762,77.893,78.1919,31822.0
2017-04-27 15:30:00,91.5,91.7,91.3,91.35,67867.0,78.1492,78.32,77.9784,78.0211,67867.0
2017-04-28 09:30:00,91.45,91.45,90.5,91.2,28221.0,78.1065,78.1065,77.2951,77.893,28221.0
2017-04-28 10:00:00,91.2,91.45,90.35,90.7,30989.0,77.893,78.1065,77.167,77.4659,30989.0
2017-04-28 10:30:00,90.7,90.95,90.6,90.85,22394.0,77.4659,77.6794,77.3805,77.594,22394.0
2017-04-28 11:00:00,90.9,91.05,90.6,90.75,37167.0,77.6367,77.7648,77.3805,77.5086,37167.0
2017-04-28 11:30:00,90.65,90.75,90.45,90.6,15789.0,77.4232,77.5086,77.2524,77.3805,15789.0
2017-04-28 12:00:00,90.6,90.95,90.57,90.9,13007.0,77.3805,77.6794,77.3549,77.6367,13007.0
2017-04-28 12:30:00,90.9,91.1,90.7,91.0,21982.0,77.6367,77.8076,77.4659,77.7221,21982.0
2017-04-28 13:00:00,91.05,91.25,90.95,91.0,13098.0,77.7648,77.9357,77.6794,77.7221,13098.0
2017-04-28 13:30:00,91.05,91.1,90.9,90.9,13301.0,77.7648,77.8076,77.6367,77.6367,13301.0
2017-04-28 14:00:00,90.9,90.93,90.6,90.65,23148.0,77.6367,77.6624,77.3805,77.4232,23148.0
2017-04-28 14:30:00,90.6,90.65,90.42,90.45,20552.0,77.3805,77.4232,77.2268,77.2524,20552.0
2017-04-28 15:00:00,90.43,90.7,90.4,90.45,18823.0,77.2353,77.4659,77.2097,77.2524,18823.0
2017-04-28 15:30:00,90.45,90.55,89.9,89.9,79542.0,77.2524,77.3378,76.7826,76.7826,79542.0
2017-05-01 09:30:00,90.5,90.5,89.85,89.85,18115.0,77.2951,77.2951,76.7399,76.7399,18115.0
2017-05-01 10:00:00,89.75,89.75,88.85,88.9,18793.0,76.6545,76.6545,75.8859,75.9286,18793.0
2017-05-01 10:30:00,88.9,89.65,88.85,89.55,17057.0,75.9286,76.5691,75.8859,76.4837,17057.0
2017-05-01 11:00:00,89.6,89.68,89.3,89.5,10800.0,76.5264,76.5947,76.2702,76.441,10800.0
2017-05-01 11:30:00,89.45,89.85,89.3,89.85,8100.0,76.3983,76.7399,76.2702,76.7399,8100.0
2017-05-01 12:00:00,89.8,90.0,89.65,89.65,7357.0,76.6972,76.8681,76.5691,76.5691,7357.0
2017-05-01 12:30:00,89.7,89.75,89.45,89.6,8157.0,76.6118,76.6545,76.3983,76.5264,8157.0
2017-05-01 13:00:00,89.55,89.7,89.5,89.7,3700.0,76.4837,76.6118,76.441,76.6118,3700.0
2017-05-01 13:30:00,89.65,89.9,89.65,89.8,8261.0,76.5691,76.7826,76.5691,76.6972,8261.0
2017-05-01 14:00:00,89.83,89.85,89.45,89.48,11812.0,76.7229,76.7399,76.3983,76.4239,11812.0
2017-05-01 14:30:00,89.45,89.45,89.17,89.35,13445.0,76.3983,76.3983,76.1592,76.3129,13445.0
2017-05-01 15:00:00,89.3,89.5,89.15,89.45,21130.0,76.2702,76.441,76.1421,76.3983,21130.0
2017-05-01 15:30:00,89.4,89.73,89.35,89.6,50035.0,76.3556,76.6375,76.3129,76.5264,50035.0
2017-05-02 09:30:00,89.4,90.05,87.85,87.9,22935.0,76.3556,76.9108,75.0318,75.0745,22935.0
2017-05-02 10:00:00,87.9,88.3,87.75,88.2,25738.0,75.0745,75.4161,74.9464,75.3307,25738.0
2017-05-02 10:30:00,88.2,88.3,87.67,87.68,35692.0,75.3307,75.4161,74.878,74.8866,35692.0
2017-05-02 11:00:00,87.65,87.7,87.05,87.1,41042.0,74.8609,74.9036,74.3485,74.3912,41042.0
2017-05-02 11:30:00,87.1,87.49,86.95,87.3,28715.0,74.3912,74.7243,74.2631,74.562,28715.0
2017-05-02 12:00:00,87.3,87.35,87.1,87.1,10365.0,74.562,74.6047,74.3912,74.3912,10365.0
2017-05-02 12:30:00,87.1,87.15,86.9,86.9,17689.0,74.3912,74.4339,74.2204,74.2204,17689.0
2017-05-02 13:00:00,86.85,86.88,86.47,86.6,22619.0,74.1777,74.2033,73.8531,73.9642,22619.0
2017-05-02 13:30:00,86.65,86.75,86.4,86.42,24296.0,74.0069,74.0923,73.7933,73.8104,24296.0
2017-05-02 14:00:00,86.4,86.55,86.25,86.28,14736.0,73.7933,73.9214,73.6652,73.6908,14736.0
2017-05-02 14:30:00,86.28,86.48,86.1,86.13,29771.0,73.6908,73.8617,73.5371,73.5627,29771.0
2017-05-02 15:00:00,86.1,86.25,86.05,86.1,23285.0,73.5371,73.6652,73.4944,73.5371,23285.0
2017-05-02 15:30:00,86.1,86.5,86.05,86.5,100778.0,73.5371,73.8787,73.4944,73.8787,100778.0
2017-05-03 09:30:00,86.1,86.1,84.55,84.58,40465.0,73.5371,73.5371,72.2133,72.2389,40465.0
2017-05-03 10:00:00,84.58,84.6,83.45,83.95,58430.0,72.2389,72.256,71.2738,71.7008,58430.0
2017-05-03 10:30:00,83.92,84.35,83.5,83.53,46358.0,71.6752,72.0424,71.3165,71.3421,46358.0
2017-05-03 11:00:00,83.55,83.85,83.25,83.85,28967.0,71.3592,71.6154,71.103,71.6154,28967.0
2017-05-03 11:30:00,83.9,84.05,83.77,83.78,14742.0,71.6581,71.7862,71.5471,71.5556,14742.0
2017-05-03 12:00:00,83.75,84.1,83.75,84.1,12390.0,71.53,71.8289,71.53,71.8289,12390.0
2017-05-03 12:30:00,84.15,84.15,84.05,84.1,6522.0,71.8716,71.8716,71.7862,71.8289,6522.0
2017-05-03 13:00:00,84.1,84.35,84.07,84.35,19211.0,71.8289,72.0424,71.8033,72.0424,19211.0
2017-05-03 13:30:00,84.35,84.5,84.27,84.5,8860.0,72.0424,72.1706,71.9741,72.1706,8860.0
2017-05-03 14:00:00,84.5,84.55,84.1,84.15,19641.0,72.1706,72.2133,71.8289,71.8716,19641.0
2017-05-03 14:30:00,84.1,84.25,83.95,84.15,19432.0,71.8289,71.957,71.7008,71.8716,19432.0
2017-05-03 15:00:00,84.17,84.38,84.0,84.35,38915.0,71.8887,72.0681,71.7435,72.0424,38915.0
2017-05-03 15:30:00,84.35,84.58,84.32,84.35,64858.0,72.0424,72.2389,72.0168,72.0424,64858.0
2017-05-04 09:30:00,84.65,85.15,84.65,84.65,12097.0,72.2987,72.7257,72.2987,72.2987,12097.0
2017-05-04 10:00:00,84.65,84.9,84.1,84.1,21937.0,72.2987,72.5122,71.8289,71.8289,21937.0
2017-05-04 10:30:00,84.1,84.15,83.8,84.1,21315.0,71.8289,71.8716,71.5727,71.8289,21315.0
2017-05-04 11:00:00,84.05,84.28,83.8,84.05,28683.0,71.7862,71.9827,71.5727,71.7862,28683.0
2017-05-04 11:30:00,84.05,84.4,84.05,84.1,12751.0,71.7862,72.0852,71.7862,71.8289,12751.0
2017-05-04 12:00:00,84.08,84.1,83.4,83.55,17783.0,71.8118,71.8289,71.2311,71.3592,17783.0
2017-05-04 12:30:00,83.6,83.85,83.5,83.8,13706.0,71.4019,71.6154,71.3165,71.5727,13706.0
2017-05-04 13:00:00,83.83,83.83,83.6,83.65,8330.0,71.5983,71.5983,71.4019,71.4446,8330.0
2017-05-04 13:30:00,83.6,83.65,83.45,83.55,16708.0,71.4019,71.4446,71.2738,71.3592,16708.0
2017-05-04 14:00:00,83.55,83.9,83.55,83.8,11639.0,71.3592,71.6581,71.3592,71.5727,11639.0
2017-05-04 14:30:00,83.85,83.85,83.7,83.75,11893.0,71.6154,71.6154,71.4873,71.53,11893.0
2017-05-04 15:00:00,83.8,84.0,83.7,83.95,19050.0,71.5727,71.7435,71.4873,71.7008,19050.0
2017-05-04 15:30:00,83.95,84.3,83.9,84.3,62922.0,71.7008,71.9997,71.6581,71.9997,62922.0
2017-05-05 09:30:00,84.5,84.85,83.75,83.9,19443.0,72.1706,72.4695,71.53,71.6581,19443.0
2017-05-05 10:00:00,84.1,84.2,83.5,83.59,8676.0,71.8289,71.9143,71.3165,71.3933,8676.0
2017-05-05 10:30:00,83.6,83.9,83.3,83.85,21816.0,71.4019,71.6581,71.1457,71.6154,21816.0
2017-05-05 11:00:00,83.85,84.0,83.65,83.65,10252.0,71.6154,71.7435,71.4446,71.4446,10252.0
2017-05-05 11:30:00,83.69,84.15,83.65,84.1,14524.0,71.4788,71.8716,71.4446,71.8289,14524.0
2017-05-05 12:00:00,84.2,84.2,83.65,83.65,8800.0,71.9143,71.9143,71.4446,71.4446,8800.0
2017-05-05 12:30:00,83.65,84.0,83.5,83.88,23479.0,71.4446,71.7435,71.3165,71.641,23479.0
2017-05-05 13:00:00,83.95,84.3,83.95,84.05,16216.0,71.7008,71.9997,71.7008,71.7862,16216.0
2017-05-05 13:30:00,84.0,84.15,83.85,84.15,23780.0,71.7435,71.8716,71.6154,71.8716,23780.0
2017-05-05 14:00:00,84.17,84.45,84.15,84.28,22857.0,71.8887,72.1279,71.8716,71.9827,22857.0
2017-05-05 14:30:00,84.25,84.35,83.95,84.15,22705.0,71.957,72.0424,71.7008,71.8716,22705.0
2017-05-05 15:00:00,84.1,84.45,84.1,84.28,16256.0,71.8289,72.1279,71.8289,71.9827,16256.0
2017-05-05 15:30:00,84.25,84.7,84.22,84.7,49682.0,71.957,72.3414,71.9314,72.3414,49682.0
2017-05-08 09:30:00,84.6,84.7,83.9,84.09,17799.0,72.256,72.3414,71.6581,71.8204,17799.0
2017-05-08 10:00:00,84.05,84.35,83.75,83.75,15281.0,71.7862,72.0424,71.53,71.53,15281.0
2017-05-08 10:30:00,83.75,83.95,83.45,83.55,25505.0,71.53,71.7008,71.2738,71.3592,25505.0
2017-05-08 11:00:00,83.63,83.8,83.55,83.65,14517.0,71.4275,71.5727,71.3592,71.4446,14517.0
2017-05-08 11:30:00,83.75,83.75,83.35,83.36,14975.0,71.53,71.53,71.1884,71.1969,14975.0
2017-05-08 12:00:00,83.45,83.75,83.4,83.5,11598.0,71.2738,71.53,71.2311,71.3165,11598.0
2017-05-08 12:30:00,83.55,83.95,83.55,83.85,11918.0,71.3592,71.7008,71.3592,71.6154,11918.0
2017-05-08 13:00:00,83.8,84.1,83.8,84.0,6425.0,71.5727,71.8289,71.5727,71.7435,6425.0
2017-05-08 13:30:00,83.95,84.3,83.95,84.22,11899.0,71.7008,71.9997,71.7008,71.9314,11899.0
2017-05-08 14:00:00,84.25,84.4,84.1,84.2,15160.0,71.957,72.0852,71.8289,71.9143,15160.0
2017-05-08 14:30:00,84.2,84.3,84.15,84.2,10221.0,71.9143,71.9997,71.8716,71.9143,10221.0
2017-05-08 15:00:00,84.25,84.35,84.05,84.1,25222.0,71.957,72.0424,71.7862,71.8289,25222.0
2017-05-08 15:30:00,84.1,84.2,83.92,84.1,46522.0,71.8289,71.9143,71.6752,71.8289,46522.0
2017-05-09 09:30:00,84.1,84.85,84.1,84.8,9694.0,71.8289,72.4695,71.8289,72.4268,9694.0
2017-05-09 10:00:00,84.7,85.15,84.45,85.15,9910.0,72.3414,72.7257,72.1279,72.7257,9910.0
2017-05-09 10:30:00,85.15,85.2,84.8,85.2,7475.0,72.7257,72.7684,72.4268,72.7684,7475.0
2017-05-09 11:00:00,85.2,85.35,84.9,85.15,15417.0,72.7684,72.8965,72.5122,72.7257,15417.0
2017-05-09 11:30:00,85.15,85.4,85.1,85.35,6889.0,72.7257,72.9392,72.683,72.8965,6889.0
2017-05-09 12:00:00,85.4,85.65,85.4,85.53,11048.0,72.9392,73.1528,72.9392,73.0503,11048.0
2017-05-09 12:30:00,85.58,85.85,85.55,85.6,7985.0,73.093,73.3236,73.0674,73.1101,7985.0
2017-05-09 13:00:00,85.6,85.85,85.6,85.6,8600.0,73.1101,73.3236,73.1101,73.1101,8600.0
2017-05-09 13:30:00,85.65,85.75,85.6,85.75,5800.0,73.1528,73.2382,73.1101,73.2382,5800.0
2017-05-09 14:00:00,85.65,85.65,85.45,85.45,5710.0,73.1528,73.1528,72.9819,72.9819,5710.0
2017-05-09 14:30:00,85.5,85.55,85.4,85.5,12182.0,73.0247,73.0674,72.9392,73.0247,12182.0
2017-05-09 15:00:00,85.45,85.7,85.4,85.4,10917.0,72.9819,73.1955,72.9392,72.9392,10917.0
2017-05-09 15:30:00,85.4,85.55,85.1,85.5,46881.0,72.9392,73.0674,72.683,73.0247,46881.0
2017-05-10 09:30:00,85.45,85.65,84.9,85.3,12681.0,72.9819,73.1528,72.5122,72.8538,12681.0
2017-05-10 10:00:00,85.3,85.85,85.2,85.5,14822.0,72.8538,73.3236,72.7684,73.0247,14822.0
2017-05-10 10:30:00,85.48,85.9,85.4,85.6,12911.0,73.0076,73.3663,72.9392,73.1101,12911.0
2017-05-10 11:00:00,85.6,86.1,85.6,86.1,10298.0,73.1101,73.5371,73.1101,73.5371,10298.0
2017-05-10 11:30:00,86.1,86.45,85.95,86.4,10800.0,73.5371,73.836,73.409,73.7933,10800.0
2017-05-10 12:00:00,86.4,86.5,86.3,86.4,9094.0,73.7933,73.8787,73.7079,73.7933,9094.0
2017-05-10 12:30:00,86.45,86.58,86.35,86.5,4000.0,73.836,73.9471,73.7506,73.8787,4000.0
2017-05-10 13:00:00,86.5,86.55,86.25,86.3,4670.0,73.8787,73.9214,73.6652,73.7079,4670.0
2017-05-10 13:30:00,86.35,86.55,86.35,86.5,7465.0,73.7506,73.9214,73.7506,73.8787,7465.0
2017-05-10 14:00:00,86.4,86.45,86.35,86.4,7246.0,73.7933,73.836,73.7506,73.7933,7246.0
2017-05-10 14:30:00,86.4,86.5,86.3,86.3,9193.0,73.7933,73.8787,73.7079,73.7079,9193.0
2017-05-10 15:00:00,86.35,86.5,86.15,86.15,10727.0,73.7506,73.8787,73.5798,73.5798,10727.0
2017-05-10 15:30:00,86.15,86.5,86.12,86.4,33209.0,73.5798,73.8787,73.5542,73.7933,33209.0
2017-05-11 09:30:00,87.6,88.1,86.0,86.05,34805.0,74.8182,75.2453,73.4517,73.4944,34805.0
2017-05-11 10:00:00,86.05,86.45,85.65,85.9,19224.0,73.4944,73.836,73.1528,73.3663,19224.0
2017-05-11 10:30:00,85.8,86.15,85.65,86.05,24859.0,73.2809,73.5798,73.1528,73.4944,24859.0
2017-05-11 11:00:00,86.05,86.5,86.0,86.5,23528.0,73.4944,73.8787,73.4517,73.8787,23528.0
2017-05-11 11:30:00,86.5,86.55,86.2,86.35,10211.0,73.8787,73.9214,73.6225,73.7506,10211.0
2017-05-11 12:00:00,86.4,86.4,86.25,86.3,4226.0,73.7933,73.7933,73.6652,73.7079,4226.0
2017-05-11 12:30:00,86.35,86.38,86.15,86.2,5872.0,73.7506,73.7763,73.5798,73.6225,5872.0
2017-05-11 13:00:00,86.2,86.25,85.8,85.85,9248.0,73.6225,73.6652,73.2809,73.3236,9248.0
2017-05-11 13:30:00,85.85,86.35,85.85,86.35,8790.0,73.3236,73.7506,73.3236,73.7506,8790.0
2017-05-11 14:00:00,86.4,86.4,86.15,86.25,7419.0,73.7933,73.7933,73.5798,73.6652,7419.0
2017-05-11 14:30:00,86.15,86.2,86.05,86.15,11183.0,73.5798,73.6225,73.4944,73.5798,11183.0
2017-05-11 15:00:00,86.15,86.5,86.1,86.35,17619.0,73.5798,73.8787,73.5371,73.7506,17619.0
2017-05-11 15:30:00,86.3,86.3,86.0,86.1,42684.0,73.7079,73.7079,73.4517,73.5371,42684.0
2017-05-12 09:30:00,85.95,86.95,85.65,85.75,22367.0,73.409,74.2631,73.1528,73.2382,22367.0
2017-05-12 10:00:00,85.65,85.95,85.4,85.7,16361.0,73.1528,73.409,72.9392,73.1955,16361.0
2017-05-12 10:30:00,85.6,86.05,85.6,86.05,7558.0,73.1101,73.4944,73.1101,73.4944,7558.0
2017-05-12 11:00:00,85.98,86.3,85.9,86.25,17362.0,73.4346,73.7079,73.3663,73.6652,17362.0
2017-05-12 11:30:00,86.3,86.75,86.25,86.75,18359.0,73.7079,74.0923,73.6652,74.0923,18359.0
2017-05-12 12:00:00,86.65,86.95,86.45,86.45,32600.0,74.0069,74.2631,73.836,73.836,32600.0
2017-05-12 12:30:00,86.45,86.5,86.3,86.4,8549.0,73.836,73.8787,73.7079,73.7933,8549.0
2017-05-12 13:00:00,86.4,86.4,86.1,86.1,4700.0,73.7933,73.7933,73.5371,73.5371,4700.0
2017-05-12 13:30:00,86.1,86.5,86.1,86.2,17074.0,73.5371,73.8787,73.5371,73.6225,17074.0
2017-05-12 14:00:00,86.15,86.2,86.0,86.0,5700.0,73.5798,73.6225,73.4517,73.4517,5700.0
2017-05-12 14:30:00,86.0,86.1,86.0,86.0,8128.0,73.4517,73.5371,73.4517,73.4517,8128.0
2017-05-12 15:00:00,86.0,86.1,85.9,85.95,12753.0,73.4517,73.5371,73.3663,73.409,12753.0
2017-05-12 15:30:00,85.95,86.13,85.8,85.95,41734.0,73.409,73.5627,73.2809,73.409,41734.0
2017-05-15 09:30:00,85.85,86.9,85.85,86.7,8583.0,73.3236,74.2204,73.3236,74.0496,8583.0
2017-05-15 10:00:00,86.65,86.9,86.5,86.6,6147.0,74.0069,74.2204,73.8787,73.9642,6147.0
2017-05-15 10:30:00,86.5,86.55,86.39,86.55,2100.0,73.8787,73.9214,73.7848,73.9214,2100.0
2017-05-15 11:00:00,86.55,86.65,86.43,86.58,5248.0,73.9214,74.0069,73.819,73.9471,5248.0
2017-05-15 11:30:00,86.55,86.7,86.45,86.53,6759.0,73.9214,74.0496,73.836,73.9044,6759.0
2017-05-15 12:00:00,86.55,86.65,86.2,86.2,9437.0,73.9214,74.0069,73.6225,73.6225,9437.0
2017-05-15 12:30:00,86.2,86.25,85.95,85.99,7425.0,73.6225,73.6652,73.409,73.4432,7425.0
2017-05-15 13:00:00,86.0,86.05,85.75,85.75,5100.0,73.4517,73.4944,73.2382,73.2382,5100.0
2017-05-15 13:30:00,85.9,85.95,85.8,85.8,5000.0,73.3663,73.409,73.2809,73.2809,5000.0
2017-05-15 14:00:00,85.8,85.8,85.2,85.25,13769.0,73.2809,73.2809,72.7684,72.8111,13769.0
2017-05-15 14:30:00,85.23,85.35,85.1,85.1,10699.0,72.794,72.8965,72.683,72.683,10699.0
2017-05-15 15:00:00,85.15,85.35,85.15,85.35,9292.0,72.7257,72.8965,72.7257,72.8965,9292.0
2017-05-15 15:30:00,85.3,85.4,85.1,85.25,30147.0,72.8538,72.9392,72.683,72.8111,30147.0
2017-05-16 09:30:00,85.35,85.45,84.95,85.05,10900.0,72.8965,72.9819,72.5549,72.6403,10900.0
2017-05-16 10:00:00,85.0,85.15,84.65,84.85,22351.0,72.5976,72.7257,72.2987,72.4695,22351.0
2017-05-16 10:30:00,84.9,85.0,84.3,84.45,20622.0,72.5122,72.5976,71.9997,72.1279,20622.0
2017-05-16 11:00:00,84.45,84.7,84.3,84.55,10561.0,72.1279,72.3414,71.9997,72.2133,10561.0
2017-05-16 11:30:00,84.5,85.1,84.45,84.95,18261.0,72.1706,72.683,72.1279,72.5549,18261.0
2017-05-16 12:00:00,84.9,84.95,84.5,84.65,30951.0,72.5122,72.5549,72.1706,72.2987,30951.0
2017-05-16 12:30:00,84.7,85.2,84.7,85.1,6410.0,72.3414,72.7684,72.3414,72.683,6410.0
2017-05-16 13:00:00,85.05,85.3,85.0,85.05,8695.0,72.6403,72.8538,72.5976,72.6403,8695.0
2017-05-16 13:30:00,85.1,85.2,85.05,85.2,5022.0,72.683,72.7684,72.6403,72.7684,5022.0
2017-05-16 14:00:00,85.2,85.4,85.15,85.2,8200.0,72.7684,72.9392,72.7257,72.7684,8200.0
2017-05-16 14:30:00,85.2,85.4,85.05,85.3,35102.0,72.7684,72.9392,72.6403,72.8538,35102.0
2017-05-16 15:00:00,85.3,85.4,85.0,85.1,18700.0,72.8538,72.9392,72.5976,72.683,18700.0
2017-05-16 15:30:00,85.1,85.13,84.95,85.05,75161.0,72.683,72.7086,72.5549,72.6403,75161.0
2017-05-17 09:30:00,83.85,84.0,82.85,82.9,33876.0,71.6154,71.7435,70.7613,70.804,33876.0
2017-05-17 10:00:00,82.9,82.95,82.0,82.35,44134.0,70.804,70.8467,70.0353,70.3343,44134.0
2017-05-17 10:30:00,82.4,82.55,81.3,81.4,80669.0,70.377,70.5051,69.4375,69.5229,80669.0
2017-05-17 11:00:00,81.35,81.6,81.05,81.05,39132.0,69.4802,69.6937,69.224,69.224,39132.0
2017-05-17 11:30:00,81.1,81.6,80.85,81.55,22200.0,69.2667,69.6937,69.0531,69.651,22200.0
2017-05-17 12:00:00,81.55,81.55,80.97,81.15,21390.0,69.651,69.651,69.1556,69.3094,21390.0
2017-05-17 12:30:00,81.1,81.4,81.1,81.4,11418.0,69.2667,69.5229,69.2667,69.5229,11418.0
2017-05-17 13:00:00,81.35,81.4,81.05,81.15,9884.0,69.4802,69.5229,69.224,69.3094,9884.0
2017-05-17 13:30:00,81.1,81.2,80.95,81.0,19689.0,69.2667,69.3521,69.1385,69.1812,19689.0
2017-05-17 14:00:00,81.0,81.0,80.15,80.3,35385.0,69.1812,69.1812,68.4553,68.5834,35385.0
2017-05-17 14:30:00,80.2,80.45,79.95,80.2,25288.0,68.498,68.7115,68.2845,68.498,25288.0
2017-05-17 15:00:00,80.25,80.5,79.87,80.15,48345.0,68.5407,68.7542,68.2161,68.4553,48345.0
2017-05-17 15:30:00,80.15,80.25,79.75,79.75,103232.0,68.4553,68.5407,68.1136,68.1136,103232.0
2017-05-18 09:30:00,79.95,81.1,78.82,80.8,38568.0,68.2845,69.2667,67.3193,69.0104,38568.0
2017-05-18 10:00:00,80.75,81.3,80.4,80.6,19297.0,68.9677,69.4375,68.6688,68.8396,19297.0
2017-05-18 10:30:00,80.65,81.05,80.5,80.55,14840.0,68.8823,69.224,68.7542,68.7969,14840.0
2017-05-18 11:00:00,80.7,81.0,80.2,80.25,33308.0,68.925,69.1812,68.498,68.5407,33308.0
2017-05-18 11:30:00,80.35,80.35,79.45,79.6,33418.0,68.6261,68.6261,67.8574,67.9855,33418.0
2017-05-18 12:00:00,79.6,79.8,79.45,79.75,28978.0,67.9855,68.1563,67.8574,68.1136,28978.0
2017-05-18 12:30:00,79.7,80.0,79.45,79.7,42914.0,68.0709,68.3272,67.8574,68.0709,42914.0
2017-05-18 13:00:00,79.7,79.85,79.5,79.75,19034.0,68.0709,68.199,67.9001,68.1136,19034.0
2017-05-18 13:30:00,79.8,80.05,79.7,80.0,11878.0,68.1563,68.3699,68.0709,68.3272,11878.0
2017-05-18 14:00:00,80.05,80.3,80.0,80.3,15647.0,68.3699,68.5834,68.3272,68.5834,15647.0
2017-05-18 14:30:00,80.3,80.4,80.2,80.25,14500.0,68.5834,68.6688,68.498,68.5407,14500.0
2017-05-18 15:00:00,80.3,80.5,80.2,80.33,27297.0,68.5834,68.7542,68.498,68.609,27297.0
2017-05-18 15:30:00,80.35,80.9,80.15,80.7,80734.0,68.6261,69.0958,68.4553,68.925,80734.0
2017-05-19 09:30:00,81.1,81.8,80.75,81.45,21592.0,69.2667,69.8645,68.9677,69.5656,21592.0
2017-05-19 10:00:00,81.4,81.9,81.2,81.9,11355.0,69.5229,69.9499,69.3521,69.9499,11355.0
2017-05-19 10:30:00,81.8,81.9,81.62,81.9,11450.0,69.8645,69.9499,69.7108,69.9499,11450.0
2017-05-19 11:00:00,81.9,82.05,81.75,81.75,14938.0,69.9499,70.078,69.8218,69.8218,14938.0
2017-05-19 11:30:00,81.8,81.8,81.55,81.8,6683.0,69.8645,69.8645,69.651,69.8645,6683.0
2017-05-19 12:00:00,81.8,82.2,81.75,82.2,15359.0,69.8645,70.2062,69.8218,70.2062,15359.0
2017-05-19 12:30:00,82.23,82.4,82.22,82.3,7061.0,70.2318,70.377,70.2232,70.2916,7061.0
2017-05-19 13:00:00,82.35,82.5,82.3,82.5,8714.0,70.3343,70.4624,70.2916,70.4624,8714.0
2017-05-19 13:30:00,82.5,82.5,82.2,82.4,11108.0,70.4624,70.4624,70.2062,70.377,11108.0
2017-05-19 14:00:00,82.4,82.45,82.2,82.45,12034.0,70.377,70.4197,70.2062,70.4197,12034.0
2017-05-19 14:30:00,82.48,82.65,82.45,82.6,12381.0,70.4453,70.5905,70.4197,70.5478,12381.0
2017-05-19 15:00:00,82.55,82.65,82.0,82.05,25550.0,70.5051,70.5905,70.0353,70.078,25550.0
2017-05-19 15:30:00,82.05,82.35,82.0,82.1,53986.0,70.078,70.3343,70.0353,70.1207,53986.0
2017-05-22 09:30:00,82.65,82.95,82.3,82.5,11322.0,70.5905,70.8467,70.2916,70.4624,11322.0
2017-05-22 10:00:00,82.45,83.0,82.2,82.45,14338.0,70.4197,70.8894,70.2062,70.4197,14338.0
2017-05-22 10:30:00,82.35,82.35,81.9,82.05,12359.0,70.3343,70.3343,69.9499,70.078,12359.0
2017-05-22 11:00:00,82.1,82.34,82.0,82.3,12497.0,70.1207,70.3257,70.0353,70.2916,12497.0
2017-05-22 11:30:00,82.25,82.3,81.85,82.05,7086.0,70.2489,70.2916,69.9072,70.078,7086.0
2017-05-22 12:00:00,82.0,82.0,81.65,81.7,21603.0,70.0353,70.0353,69.7364,69.7791,21603.0
2017-05-22 12:30:00,81.78,81.78,81.45,81.5,16823.0,69.8474,69.8474,69.5656,69.6083,16823.0
2017-05-22 13:00:00,81.6,81.7,81.55,81.7,8607.0,69.6937,69.7791,69.651,69.7791,8607.0
2017-05-22 13:30:00,81.7,81.9,81.55,81.75,13207.0,69.7791,69.9499,69.651,69.8218,13207.0
2017-05-22 14:00:00,81.7,82.1,81.7,81.9,10071.0,69.7791,70.1207,69.7791,69.9499,10071.0
2017-05-22 14:30:00,82.0,82.07,81.85,81.85,9781.0,70.0353,70.0951,69.9072,69.9072,9781.0
2017-05-22 15:00:00,81.9,82.15,81.85,82.12,10577.0,69.9499,70.1635,69.9072,70.1378,10577.0
2017-05-22 15:30:00,82.05,82.28,82.0,82.1,49296.0,70.078,70.2745,70.0353,70.1207,49296.0
2017-05-23 09:30:00,82.65,82.9,81.6,81.7,9860.0,70.5905,70.804,69.6937,69.7791,9860.0
2017-05-23 10:00:00,81.6,81.85,81.4,81.55,10098.0,69.6937,69.9072,69.5229,69.651,10098.0
2017-05-23 10:30:00,81.5,81.75,81.4,81.75,20107.0,69.6083,69.8218,69.5229,69.8218,20107.0
2017-05-23 11:00:00,81.8,82.0,81.75,81.95,14843.0,69.8645,70.0353,69.8218,69.9926,14843.0
2017-05-23 11:30:00,81.95,82.25,81.95,82.1,11887.0,69.9926,70.2489,69.9926,70.1207,11887.0
2017-05-23 12:00:00,82.09,82.25,81.9,81.9,4078.0,70.1122,70.2489,69.9499,69.9499,4078.0
2017-05-23 12:30:00,81.85,82.1,81.85,82.05,6100.0,69.9072,70.1207,69.9072,70.078,6100.0
2017-05-23 13:00:00,82.0,82.2,81.97,82.2,5465.0,70.0353,70.2062,70.0097,70.2062,5465.0
2017-05-23 13:30:00,82.17,82.17,82.0,82.1,4326.0,70.1805,70.1805,70.0353,70.1207,4326.0
2017-05-23 14:00:00,82.08,82.15,82.0,82.0,6966.0,70.1037,70.1635,70.0353,70.0353,6966.0
2017-05-23 14:30:00,82.05,82.2,82.0,82.1,7816.0,70.078,70.2062,70.0353,70.1207,7816.0
2017-05-23 15:00:00,82.1,82.1,81.87,81.95,9322.0,70.1207,70.1207,69.9243,69.9926,9322.0
2017-05-23 15:30:00,81.95,82.1,81.95,82.05,34923.0,69.9926,70.1207,69.9926,70.078,34923.0
2017-05-24 09:30:00,82.1,82.1,81.67,81.67,11099.0,70.1207,70.1207,69.7535,69.7535,11099.0
2017-05-24 10:00:00,81.67,81.8,81.47,81.48,8471.0,69.7535,69.8645,69.5827,69.5912,8471.0
2017-05-24 10:30:00,81.55,81.95,81.55,81.8,8983.0,69.651,69.9926,69.651,69.8645,8983.0
2017-05-24 11:00:00,81.75,82.0,81.75,81.8,8042.0,69.8218,70.0353,69.8218,69.8645,8042.0
2017-05-24 11:30:00,81.9,81.95,81.4,81.55,17774.0,69.9499,69.9926,69.5229,69.651,17774.0
2017-05-24 12:00:00,81.55,81.85,81.55,81.85,10983.0,69.651,69.9072,69.651,69.9072,10983.0
2017-05-24 12:30:00,81.8,81.85,81.55,81.55,4852.0,69.8645,69.9072,69.651,69.651,4852.0
2017-05-24 13:00:00,81.58,81.7,81.4,81.45,4800.0,69.6766,69.7791,69.5229,69.5656,4800.0
2017-05-24 13:30:00,81.42,81.75,81.42,81.73,7492.0,69.54,69.8218,69.54,69.8047,7492.0
2017-05-24 14:00:00,81.73,81.85,81.65,81.75,13353.0,69.8047,69.9072,69.7364,69.8218,13353.0
2017-05-24 14:30:00,81.7,82.2,81.65,82.15,34097.0,69.7791,70.2062,69.7364,70.1635,34097.0
2017-05-24 15:00:00,82.15,82.3,82.05,82.23,9808.0,70.1635,70.2916,70.078,70.2318,9808.0
2017-05-24 15:30:00,82.25,82.45,82.25,82.25,37809.0,70.2489,70.4197,70.2489,70.2489,37809.0
2017-05-25 09:30:00,82.5,82.75,82.4,82.7,7860.0,70.4624,70.6759,70.377,70.6332,7860.0
2017-05-25 10:00:00,82.6,82.9,82.55,82.7,8094.0,70.5478,70.804,70.5051,70.6332,8094.0
2017-05-25 10:30:00,82.7,83.15,82.7,82.9,8207.0,70.6332,71.0175,70.6332,70.804,8207.0
2017-05-25 11:00:00,82.83,83.2,82.81,82.95,17115.0,70.7442,71.0602,70.7272,70.8467,17115.0
2017-05-25 11:30:00,82.95,82.95,82.65,82.75,7370.0,70.8467,70.8467,70.5905,70.6759,7370.0
2017-05-25 12:00:00,82.7,82.9,82.6,82.8,7351.0,70.6332,70.804,70.5478,70.7186,7351.0
2017-05-25 12:30:00,82.75,82.85,82.65,82.85,8103.0,70.6759,70.7613,70.5905,70.7613,8103.0
2017-05-25 13:00:00,82.85,82.85,82.6,82.6,8105.0,70.7613,70.7613,70.5478,70.5478,8105.0
2017-05-25 13:30:00,82.55,82.75,82.55,82.7,6700.0,70.5051,70.6759,70.5051,70.6332,6700.0
2017-05-25 14:00:00,82.67,82.8,82.6,82.75,16415.0,70.6076,70.7186,70.5478,70.6759,16415.0
2017-05-25 14:30:00,82.8,82.9,82.72,82.8,6939.0,70.7186,70.804,70.6503,70.7186,6939.0
2017-05-25 15:00:00,82.75,82.8,82.6,82.7,9699.0,70.6759,70.7186,70.5478,70.6332,9699.0
2017-05-25 15:30:00,82.65,83.0,82.65,82.8,43927.0,70.5905,70.8894,70.5905,70.7186,43927.0
2017-05-26 09:30:00,82.85,83.0,82.35,83.0,11405.0,70.7613,70.8894,70.3343,70.8894,11405.0
2017-05-26 10:00:00,82.9,82.9,82.25,82.4,11686.0,70.804,70.804,70.2489,70.377,11686.0
2017-05-26 10:30:00,82.45,82.9,82.45,82.55,14288.0,70.4197,70.804,70.4197,70.5051,14288.0
2017-05-26 11:00:00,82.63,82.9,82.5,82.85,3300.0,70.5734,70.804,70.4624,70.7613,3300.0
2017-05-26 11:30:00,82.8,82.95,82.6,82.65,6942.0,70.7186,70.8467,70.5478,70.5905,6942.0
2017-05-26 12:00:00,82.67,83.05,82.6,82.98,3700.0,70.6076,70.9321,70.5478,70.8723,3700.0
2017-05-26 12:30:00,82.95,83.2,82.95,83.1,3192.0,70.8467,71.0602,70.8467,70.9748,3192.0
2017-05-26 13:00:00,83.0,83.2,82.8,82.83,4433.0,70.8894,71.0602,70.7186,70.7442,4433.0
2017-05-26 13:30:00,82.8,82.85,82.65,82.75,3500.0,70.7186,70.7613,70.5905,70.6759,3500.0
2017-05-26 14:00:00,82.75,82.95,82.7,82.8,3200.0,70.6759,70.8467,70.6332,70.7186,3200.0
2017-05-26 14:30:00,82.85,82.95,82.65,82.75,8694.0,70.7613,70.8467,70.5905,70.6759,8694.0
2017-05-26 15:00:00,82.8,83.05,82.8,82.95,9181.0,70.7186,70.9321,70.7186,70.8467,9181.0
2017-05-26 15:30:00,83.05,83.05,82.55,82.65,22987.0,70.9321,70.9321,70.5051,70.5905,22987.0
2017-05-30 09:30:00,81.85,82.8,81.8,82.45,16018.0,69.9072,70.7186,69.8645,70.4197,16018.0
2017-05-30 10:00:00,82.45,82.45,81.95,82.13,18965.0,70.4197,70.4197,69.9926,70.1464,18965.0
2017-05-30 10:30:00,82.1,82.75,82.1,82.4,12000.0,70.1207,70.6759,70.1207,70.377,12000.0
2017-05-30 11:00:00,82.45,82.5,82.15,82.23,6916.0,70.4197,70.4624,70.1635,70.2318,6916.0
2017-05-30 11:30:00,82.25,82.4,82.1,82.1,10090.0,70.2489,70.377,70.1207,70.1207,10090.0
2017-05-30 12:00:00,82.2,82.35,82.0,82.25,13058.0,70.2062,70.3343,70.0353,70.2489,13058.0
2017-05-30 12:30:00,82.25,82.35,82.17,82.35,8503.0,70.2489,70.3343,70.1805,70.3343,8503.0
2017-05-30 13:00:00,82.35,82.4,82.3,82.3,3315.0,70.3343,70.377,70.2916,70.2916,3315.0
2017-05-30 13:30:00,82.33,82.35,82.17,82.25,8090.0,70.3172,70.3343,70.1805,70.2489,8090.0
2017-05-30 14:00:00,82.25,82.35,82.15,82.2,7495.0,70.2489,70.3343,70.1635,70.2062,7495.0
2017-05-30 14:30:00,82.15,82.45,82.15,82.45,12896.0,70.1635,70.4197,70.1635,70.4197,12896.0
2017-05-30 15:00:00,82.45,82.6,82.25,82.27,19861.0,70.4197,70.5478,70.2489,70.2659,19861.0
2017-05-30 15:30:00,82.3,82.65,82.27,82.55,56113.0,70.2916,70.5905,70.2659,70.5051,56113.0
2017-05-31 09:30:00,82.75,83.0,81.55,81.55,8902.0,70.6759,70.8894,69.651,69.651,8902.0
2017-05-31 10:00:00,81.45,81.45,81.05,81.4,11832.0,69.5656,69.5656,69.224,69.5229,11832.0
2017-05-31 10:30:00,81.4,82.1,81.4,82.0,12044.0,69.5229,70.1207,69.5229,70.0353,12044.0
2017-05-31 11:00:00,82.05,82.15,81.7,81.7,15673.0,70.078,70.1635,69.7791,69.7791,15673.0
2017-05-31 11:30:00,81.7,81.8,81.55,81.55,8100.0,69.7791,69.8645,69.651,69.651,8100.0
2017-05-31 12:00:00,81.5,81.7,81.1,81.2,13206.0,69.6083,69.7791,69.2667,69.3521,13206.0
2017-05-31 12:30:00,81.15,81.18,80.87,80.9,11183.0,69.3094,69.335,69.0702,69.0958,11183.0
2017-05-31 13:00:00,80.92,81.15,80.9,81.05,6715.0,69.1129,69.3094,69.0958,69.224,6715.0
2017-05-31 13:30:00,81.0,81.0,80.5,80.75,11746.0,69.1812,69.1812,68.7542,68.9677,11746.0
2017-05-31 14:00:00,80.75,80.91,80.65,80.91,8708.0,68.9677,69.1044,68.8823,69.1044,8708.0
2017-05-31 14:30:00,80.9,80.9,80.65,80.85,13645.0,69.0958,69.0958,68.8823,69.0531,13645.0
2017-05-31 15:00:00,80.8,81.05,80.75,80.95,13181.0,69.0104,69.224,68.9677,69.1385,13181.0
2017-05-31 15:30:00,80.95,81.15,80.9,81.0,41314.0,69.1385,69.3094,69.0958,69.1812,41314.0
2017-06-01 09:30:00,81.1,81.3,80.65,81.3,7269.0,69.2667,69.4375,68.8823,69.4375,7269.0
2017-06-01 10:00:00,81.25,81.35,81.05,81.2,3909.0,69.3948,69.4802,69.224,69.3521,3909.0
2017-06-01 10:30:00,81.35,81.35,80.77,80.85,5470.0,69.4802,69.4802,68.9848,69.0531,5470.0
2017-06-01 11:00:00,80.9,81.05,80.77,81.05,9463.0,69.0958,69.224,68.9848,69.224,9463.0
2017-06-01 11:30:00,81.1,81.4,81.0,81.3,11542.0,69.2667,69.5229,69.1812,69.4375,11542.0
2017-06-01 12:00:00,81.25,81.3,81.1,81.1,4946.0,69.3948,69.4375,69.2667,69.2667,4946.0
2017-06-01 12:30:00,81.15,81.15,81.0,81.0,9285.0,69.3094,69.3094,69.1812,69.1812,9285.0
2017-06-01 13:00:00,81.0,81.0,80.85,80.9,10369.0,69.1812,69.1812,69.0531,69.0958,10369.0
2017-06-01 13:30:00,80.85,80.9,80.65,80.75,18585.0,69.0531,69.0958,68.8823,68.9677,18585.0
2017-06-01 14:00:00,80.75,81.45,80.75,81.35,19865.0,68.9677,69.5656,68.9677,69.4802,19865.0
2017-06-01 14:30:00,81.25,81.25,80.95,80.95,23915.0,69.3948,69.3948,69.1385,69.1385,23915.0
2017-06-01 15:00:00,80.98,80.98,80.75,80.75,23103.0,69.1642,69.1642,68.9677,68.9677,23103.0
2017-06-01 15:30:00,80.7,81.35,80.7,81.3,55847.0,68.925,69.4802,68.925,69.4375,55847.0
2017-06-02 09:30:00,81.4,82.3,81.35,81.5,13175.0,69.5229,70.2916,69.4802,69.6083,13175.0
2017-06-02 10:00:00,81.55,82.05,81.5,81.9,8495.0,69.651,70.078,69.6083,69.9499,8495.0
2017-06-02 10:30:00,82.05,82.7,82.0,82.55,17806.0,70.078,70.6332,70.0353,70.5051,17806.0
2017-06-02 11:00:00,82.62,82.75,82.25,82.55,8879.0,70.5649,70.6759,70.2489,70.5051,8879.0
2017-06-02 11:30:00,82.6,83.0,82.4,82.85,5400.0,70.5478,70.8894,70.377,70.7613,5400.0
2017-06-02 12:00:00,82.8,82.9,82.65,82.7,2700.0,70.7186,70.804,70.5905,70.6332,2700.0
2017-06-02 12:30:00,82.8,82.8,82.49,82.6,3906.0,70.7186,70.7186,70.4538,70.5478,3906.0
2017-06-02 13:00:00,82.65,82.75,82.52,82.65,4600.0,70.5905,70.6759,70.4795,70.5905,4600.0
2017-06-02 13:30:00,82.65,82.68,82.4,82.45,7980.0,70.5905,70.6161,70.377,70.4197,7980.0
2017-06-02 14:00:00,82.5,82.6,82.35,82.6,5500.0,70.4624,70.5478,70.3343,70.5478,5500.0
2017-06-02 14:30:00,82.55,82.55,82.25,82.25,6260.0,70.5051,70.5051,70.2489,70.2489,6260.0
2017-06-02 15:00:00,82.33,82.58,82.3,82.45,9053.0,70.3172,70.5307,70.2916,70.4197,9053.0
2017-06-02 15:30:00,82.5,82.6,81.95,82.0,43058.0,70.4624,70.5478,69.9926,70.0353,43058.0
2017-06-05 09:30:00,81.9,82.15,81.35,81.45,12547.0,69.9499,70.1635,69.4802,69.5656,12547.0
2017-06-05 10:00:00,81.55,81.63,81.44,81.6,4731.0,69.651,69.7193,69.557,69.6937,4731.0
2017-06-05 10:30:00,81.6,81.95,81.6,81.75,5790.0,69.6937,69.9926,69.6937,69.8218,5790.0
2017-06-05 11:00:00,81.7,81.75,81.4,81.45,9744.0,69.7791,69.8218,69.5229,69.5656,9744.0
2017-06-05 11:30:00,81.5,81.6,81.35,81.6,5706.0,69.6083,69.6937,69.4802,69.6937,5706.0
2017-06-05 12:00:00,81.6,81.7,81.5,81.55,4558.0,69.6937,69.7791,69.6083,69.651,4558.0
2017-06-05 12:30:00,81.6,81.6,81.5,81.5,600.0,69.6937,69.6937,69.6083,69.6083,600.0
2017-06-05 13:00:00,81.5,81.6,81.35,81.45,6042.0,69.6083,69.6937,69.4802,69.5656,6042.0
2017-06-05 13:30:00,81.4,81.55,81.4,81.4,5490.0,69.5229,69.651,69.5229,69.5229,5490.0
2017-06-05 14:00:00,81.45,81.6,81.35,81.6,6277.0,69.5656,69.6937,69.4802,69.6937,6277.0
2017-06-05 14:30:00,81.55,81.65,81.5,81.65,3951.0,69.651,69.7364,69.6083,69.7364,3951.0
2017-06-05 15:00:00,81.55,81.55,81.3,81.4,13169.0,69.651,69.651,69.4375,69.5229,13169.0
2017-06-05 15:30:00,81.4,81.43,81.2,81.35,26962.0,69.5229,69.5485,69.3521,69.4802,26962.0
2017-06-06 09:30:00,80.95,81.3,80.5,81.23,24950.0,69.1385,69.4375,68.7542,69.3777,24950.0
2017-06-06 10:00:00,81.3,81.4,81.05,81.3,14316.0,69.4375,69.5229,69.224,69.4375,14316.0
2017-06-06 10:30:00,81.33,81.45,81.2,81.2,8899.0,69.4631,69.5656,69.3521,69.3521,8899.0
2017-06-06 11:00:00,81.2,81.4,81.05,81.35,8120.0,69.3521,69.5229,69.224,69.4802,8120.0
2017-06-06 11:30:00,81.35,81.7,81.3,81.7,10369.0,69.4802,69.7791,69.4375,69.7791,10369.0
2017-06-06 12:00:00,81.7,81.98,81.67,81.67,8162.0,69.7791,70.0183,69.7535,69.7535,8162.0
2017-06-06 12:30:00,81.67,81.85,81.6,81.78,12414.0,69.7535,69.9072,69.6937,69.8474,12414.0
2017-06-06 13:00:00,81.85,82.15,81.85,82.1,7950.0,69.9072,70.1635,69.9072,70.1207,7950.0
2017-06-06 13:30:00,82.09,82.5,82.09,82.45,7200.0,70.1122,70.4624,70.1122,70.4197,7200.0
2017-06-06 14:00:00,82.48,82.7,82.45,82.6,7777.0,70.4453,70.6332,70.4197,70.5478,7777.0
2017-06-06 14:30:00,82.7,83.1,82.65,82.81,19272.0,70.6332,70.9748,70.5905,70.7272,19272.0
2017-06-06 15:00:00,82.75,82.95,82.7,82.83,13161.0,70.6759,70.8467,70.6332,70.7442,13161.0
2017-06-06 15:30:00,82.8,82.8,82.5,82.6,38329.0,70.7186,70.7186,70.4624,70.5478,38329.0
2017-06-07 09:30:00,83.0,83.2,82.45,83.05,9877.0,70.8894,71.0602,70.4197,70.9321,9877.0
2017-06-07 10:00:00,83.15,83.4,83.15,83.2,4718.0,71.0175,71.2311,71.0175,71.0602,4718.0
2017-06-07 10:30:00,83.15,83.35,83.0,83.3,10266.0,71.0175,71.1884,70.8894,71.1457,10266.0
2017-06-07 11:00:00,83.3,83.9,83.25,83.8,11873.0,71.1457,71.6581,71.103,71.5727,11873.0
2017-06-07 11:30:00,83.85,84.05,83.6,83.7,8125.0,71.6154,71.7862,71.4019,71.4873,8125.0
2017-06-07 12:00:00,83.6,83.8,83.45,83.5,6964.0,71.4019,71.5727,71.2738,71.3165,6964.0
2017-06-07 12:30:00,83.48,83.5,83.1,83.28,5570.0,71.2994,71.3165,70.9748,71.1286,5570.0
2017-06-07 13:00:00,83.25,83.3,82.85,82.95,6920.0,71.103,71.1457,70.7613,70.8467,6920.0
2017-06-07 13:30:00,82.95,82.95,82.7,82.75,8011.0,70.8467,70.8467,70.6332,70.6759,8011.0
2017-06-07 14:00:00,82.7,82.8,82.4,82.8,9978.0,70.6332,70.7186,70.377,70.7186,9978.0
2017-06-07 14:30:00,82.85,82.9,82.55,82.55,9981.0,70.7613,70.804,70.5051,70.5051,9981.0
2017-06-07 15:00:00,82.6,82.8,82.4,82.8,14108.0,70.5478,70.7186,70.377,70.7186,14108.0
2017-06-07 15:30:00,82.75,82.8,82.45,82.8,34788.0,70.6759,70.7186,70.4197,70.7186,34788.0
2017-06-08 09:30:00,83.05,83.6,82.6,83.6,14981.0,70.9321,71.4019,70.5478,71.4019,14981.0
2017-06-08 10:00:00,83.7,83.7,83.15,83.15,7154.0,71.4873,71.4873,71.0175,71.0175,7154.0
2017-06-08 10:30:00,83.2,83.6,83.2,83.35,4948.0,71.0602,71.4019,71.0602,71.1884,4948.0
2017-06-08 11:00:00,83.45,83.55,83.15,83.2,9707.0,71.2738,71.3592,71.0175,71.0602,9707.0
2017-06-08 11:30:00,83.2,83.35,83.05,83.35,8226.0,71.0602,71.1884,70.9321,71.1884,8226.0
2017-06-08 12:00:00,83.4,83.75,83.35,83.45,14226.0,71.2311,71.53,71.1884,71.2738,14226.0
2017-06-08 12:30:00,83.55,83.9,83.55,83.85,6055.0,71.3592,71.6581,71.3592,71.6154,6055.0
2017-06-08 13:00:00,83.8,84.05,83.7,83.75,10989.0,71.5727,71.7862,71.4873,71.53,10989.0
2017-06-08 13:30:00,83.7,84.05,83.65,84.05,6100.0,71.4873,71.7862,71.4446,71.7862,6100.0
2017-06-08 14:00:00,84.0,84.1,83.95,83.95,7620.0,71.7435,71.8289,71.7008,71.7008,7620.0
2017-06-08 14:30:00,83.95,84.1,83.8,83.98,8950.0,71.7008,71.8289,71.5727,71.7264,8950.0
2017-06-08 15:00:00,83.98,84.3,83.97,84.15,20889.0,71.7264,71.9997,71.7179,71.8716,20889.0
2017-06-08 15:30:00,84.17,84.45,84.05,84.25,45039.0,71.8887,72.1279,71.7862,71.957,45039.0
2017-06-09 09:30:00,84.5,84.55,83.95,84.25,11126.0,72.1706,72.2133,71.7008,71.957,11126.0
2017-06-09 10:00:00,84.1,84.3,84.05,84.24,10203.0,71.8289,71.9997,71.7862,71.9485,10203.0
2017-06-09 10:30:00,84.2,84.4,84.0,84.06,13479.0,71.9143,72.0852,71.7435,71.7948,13479.0
2017-06-09 11:00:00,84.15,84.25,83.85,83.95,10103.0,71.8716,71.957,71.6154,71.7008,10103.0
2017-06-09 11:30:00,83.95,84.25,83.9,84.0,8962.0,71.7008,71.957,71.6581,71.7435,8962.0
2017-06-09 12:00:00,83.85,83.95,83.25,83.25,8887.0,71.6154,71.7008,71.103,71.103,8887.0
2017-06-09 12:30:00,83.35,83.5,83.25,83.35,11805.0,71.1884,71.3165,71.103,71.1884,11805.0
2017-06-09 13:00:00,83.45,83.5,82.75,83.2,9800.0,71.2738,71.3165,70.6759,71.0602,9800.0
2017-06-09 13:30:00,83.05,83.3,82.9,83.05,18070.0,70.9321,71.1457,70.804,70.9321,18070.0
2017-06-09 14:00:00,83.05,83.25,82.7,83.05,20806.0,70.9321,71.103,70.6332,70.9321,20806.0
2017-06-09 14:30:00,83.0,83.0,81.9,82.5,31796.0,70.8894,70.8894,69.9499,70.4624,31796.0
2017-06-09 15:00:00,82.3,83.05,82.3,82.85,26318.0,70.2916,70.9321,70.2916,70.7613,26318.0
2017-06-09 15:30:00,82.85,83.0,82.6,82.85,63241.0,70.7613,70.8894,70.5478,70.7613,63241.0
2017-06-12 09:30:00,82.65,83.05,80.83,81.0,19545.0,70.5905,70.9321,69.0361,69.1812,19545.0
2017-06-12 10:00:00,81.0,81.9,81.0,81.3,17580.0,69.1812,69.9499,69.1812,69.4375,17580.0
2017-06-12 10:30:00,81.3,82.35,81.2,82.25,10619.0,69.4375,70.3343,69.3521,70.2489,10619.0
2017-06-12 11:00:00,82.2,82.5,81.85,82.38,13533.0,70.2062,70.4624,69.9072,70.3599,13533.0
2017-06-12 11:30:00,82.38,82.55,81.9,82.25,17251.0,70.3599,70.5051,69.9499,70.2489,17251.0
2017-06-12 12:00:00,82.3,82.55,81.95,82.35,12378.0,70.2916,70.5051,69.9926,70.3343,12378.0
2017-06-12 12:30:00,82.25,82.65,82.25,82.45,4210.0,70.2489,70.5905,70.2489,70.4197,4210.0
2017-06-12 13:00:00,82.4,82.6,82.35,82.55,5981.0,70.377,70.5478,70.3343,70.5051,5981.0
2017-06-12 13:30:00,82.65,82.65,82.2,82.2,5350.0,70.5905,70.5905,70.2062,70.2062,5350.0
2017-06-12 14:00:00,82.25,82.38,82.15,82.25,6659.0,70.2489,70.3599,70.1635,70.2489,6659.0
2017-06-12 14:30:00,82.25,82.6,82.2,82.45,8942.0,70.2489,70.5478,70.2062,70.4197,8942.0
2017-06-12 15:00:00,82.45,82.7,82.3,82.35,11703.0,70.4197,70.6332,70.2916,70.3343,11703.0
2017-06-12 15:30:00,82.35,82.85,82.35,82.85,29207.0,70.3343,70.7613,70.3343,70.7613,29207.0
2017-06-13 09:30:00,83.15,83.4,82.45,83.3,16311.0,71.0175,71.2311,70.4197,71.1457,16311.0
2017-06-13 10:00:00,83.4,83.63,83.15,83.2,13347.0,71.2311,71.4275,71.0175,71.0602,13347.0
2017-06-13 10:30:00,83.35,83.35,82.72,82.85,11340.0,71.1884,71.1884,70.6503,70.7613,11340.0
2017-06-13 11:00:00,82.8,83.6,82.8,83.5,8911.0,70.7186,71.4019,70.7186,71.3165,8911.0
2017-06-13 11:30:00,83.56,83.9,83.45,83.9,12011.0,71.3677,71.6581,71.2738,71.6581,12011.0
2017-06-13 12:00:00,83.8,83.9,83.65,83.65,7469.0,71.5727,71.6581,71.4446,71.4446,7469.0
2017-06-13 12:30:00,83.75,84.05,83.65,83.95,9294.0,71.53,71.7862,71.4446,71.7008,9294.0
2017-06-13 13:00:00,83.95,84.05,83.8,83.8,6783.0,71.7008,71.7862,71.5727,71.5727,6783.0
2017-06-13 13:30:00,83.9,84.15,83.85,84.1,9051.0,71.6581,71.8716,71.6154,71.8289,9051.0
2017-06-13 14:00:00,84.05,84.15,83.45,83.45,9916.0,71.7862,71.8716,71.2738,71.2738,9916.0
2017-06-13 14:30:00,83.4,83.6,83.3,83.35,11984.0,71.2311,71.4019,71.1457,71.1884,11984.0
2017-06-13 15:00:00,83.45,83.9,83.35,83.9,11249.0,71.2738,71.6581,71.1884,71.6581,11249.0
2017-06-13 15:30:00,83.9,84.0,83.6,83.8,50420.0,71.6581,71.7435,71.4019,71.5727,50420.0
2017-06-14 09:30:00,83.85,84.0,83.2,83.35,5545.0,71.6154,71.7435,71.0602,71.1884,5545.0
2017-06-14 10:00:00,83.35,83.35,82.67,82.75,7980.0,71.1884,71.1884,70.6076,70.6759,7980.0
2017-06-14 10:30:00,82.7,82.8,82.2,82.25,15260.0,70.6332,70.7186,70.2062,70.2489,15260.0
2017-06-14 11:00:00,82.3,82.35,82.05,82.25,11350.0,70.2916,70.3343,70.078,70.2489,11350.0
2017-06-14 11:30:00,82.2,82.2,81.6,81.7,26191.0,70.2062,70.2062,69.6937,69.7791,26191.0
2017-06-14 12:00:00,81.75,82.03,81.6,81.75,7800.0,69.8218,70.061,69.6937,69.8218,7800.0
2017-06-14 12:30:00,81.81,81.85,81.6,81.7,9127.0,69.8731,69.9072,69.6937,69.7791,9127.0
2017-06-14 13:00:00,81.8,81.95,81.7,81.7,3994.0,69.8645,69.9926,69.7791,69.7791,3994.0
2017-06-14 13:30:00,81.7,81.8,81.6,81.7,4020.0,69.7791,69.8645,69.6937,69.7791,4020.0
2017-06-14 14:00:00,81.65,82.0,81.55,82.0,14190.0,69.7364,70.0353,69.651,70.0353,14190.0
2017-06-14 14:30:00,82.1,82.1,81.75,81.92,16883.0,70.1207,70.1207,69.8218,69.967,16883.0
2017-06-14 15:00:00,81.85,82.05,81.65,81.9,30936.0,69.9072,70.078,69.7364,69.9499,30936.0
2017-06-14 15:30:00,81.9,82.5,81.85,82.4,35790.0,69.9499,70.4624,69.9072,70.377,35790.0
2017-06-15 09:30:00,81.2,82.25,81.2,82.25,13518.0,69.3521,70.2489,69.3521,70.2489,13518.0
2017-06-15 10:00:00,82.25,82.45,81.2,81.47,18913.0,70.2489,70.4197,69.3521,69.5827,18913.0
2017-06-15 10:30:00,81.45,81.46,80.8,81.05,20544.0,69.5656,69.5741,69.0104,69.224,20544.0
2017-06-15 11:00:00,81.0,81.2,80.55,80.7,15724.0,69.1812,69.3521,68.7969,68.925,15724.0
2017-06-15 11:30:00,80.75,80.95,80.3,80.8,18646.0,68.9677,69.1385,68.5834,69.0104,18646.0
2017-06-15 12:00:00,80.7,80.85,80.55,80.6,4833.0,68.925,69.0531,68.7969,68.8396,4833.0
2017-06-15 12:30:00,80.7,80.95,80.55,80.95,5510.0,68.925,69.1385,68.7969,69.1385,5510.0
2017-06-15 13:00:00,80.95,81.05,80.85,80.85,3408.0,69.1385,69.224,69.0531,69.0531,3408.0
2017-06-15 13:30:00,80.85,81.0,80.75,81.0,4250.0,69.0531,69.1812,68.9677,69.1812,4250.0
2017-06-15 14:00:00,80.9,80.9,80.55,80.55,11481.0,69.0958,69.0958,68.7969,68.7969,11481.0
2017-06-15 14:30:00,80.6,80.75,80.25,80.35,28761.0,68.8396,68.9677,68.5407,68.6261,28761.0
2017-06-15 15:00:00,80.35,80.35,79.65,80.05,50408.0,68.6261,68.6261,68.0282,68.3699,50408.0
2017-06-15 15:30:00,80.05,80.15,79.8,80.05,175139.0,68.3699,68.4553,68.1563,68.3699,175139.0
2017-06-16 09:30:00,79.55,80.4,79.35,80.35,115171.0,67.9428,68.6688,67.772,68.6261,115171.0
2017-06-16 10:00:00,80.35,80.4,80.0,80.1,15835.0,68.6261,68.6688,68.3272,68.4126,15835.0
2017-06-16 10:30:00,80.05,80.1,80.0,80.05,14422.0,68.3699,68.4126,68.3272,68.3699,14422.0
2017-06-16 11:00:00,80.0,80.05,79.3,79.4,28029.0,68.3272,68.3699,67.7293,67.8147,28029.0
2017-06-16 11:30:00,79.45,79.5,79.25,79.4,14710.0,67.8574,67.9001,67.6866,67.8147,14710.0
2017-06-16 12:00:00,79.42,79.45,79.1,79.25,21635.0,67.8318,67.8574,67.5585,67.6866,21635.0
2017-06-16 12:30:00,79.25,79.5,79.25,79.3,16920.0,67.6866,67.9001,67.6866,67.7293,16920.0
2017-06-16 13:00:00,79.4,79.7,79.3,79.6,17901.0,67.8147,68.0709,67.7293,67.9855,17901.0
2017-06-16 13:30:00,79.5,79.55,79.4,79.4,5420.0,67.9001,67.9428,67.8147,67.8147,5420.0
2017-06-16 14:00:00,79.45,79.55,79.35,79.45,10049.0,67.8574,67.9428,67.772,67.8574,10049.0
2017-06-16 14:30:00,79.45,79.6,79.35,79.4,7907.0,67.8574,67.9855,67.772,67.8147,7907.0
2017-06-16 15:00:00,79.35,79.5,79.35,79.4,45013.0,67.772,67.9001,67.772,67.8147,45013.0
2017-06-16 15:30:00,79.42,79.75,79.35,79.65,54820.0,67.8318,68.1136,67.772,68.0282,54820.0
2017-06-19 09:30:00,80.05,81.0,80.0,80.5,8632.0,68.3699,69.1812,68.3272,68.7542,8632.0
2017-06-19 10:00:00,80.55,80.6,80.15,80.4,6666.0,68.7969,68.8396,68.4553,68.6688,6666.0
2017-06-19 10:30:00,80.4,80.45,79.93,80.0,8735.0,68.6688,68.7115,68.2674,68.3272,8735.0
2017-06-19 11:00:00,79.85,80.0,79.65,79.7,16195.0,68.199,68.3272,68.0282,68.0709,16195.0
2017-06-19 11:30:00,79.7,79.74,79.4,79.55,13635.0,68.0709,68.1051,67.8147,67.9428,13635.0
2017-06-19 12:00:00,79.58,79.87,79.55,79.8,6417.0,67.9684,68.2161,67.9428,68.1563,6417.0
2017-06-19 12:30:00,79.9,79.97,79.75,79.93,8479.0,68.2418,68.3015,68.1136,68.2674,8479.0
2017-06-19 13:00:00,79.95,80.35,79.92,80.25,10300.0,68.2845,68.6261,68.2588,68.5407,10300.0
2017-06-19 13:30:00,80.25,80.43,80.25,80.42,6317.0,68.5407,68.6944,68.5407,68.6859,6317.0
2017-06-19 14:00:00,80.45,80.45,80.2,80.25,5433.0,68.7115,68.7115,68.498,68.5407,5433.0
2017-06-19 14:30:00,80.3,80.46,80.24,80.35,7761.0,68.5834,68.72,68.5321,68.6261,7761.0
2017-06-19 15:00:00,80.4,80.65,80.3,80.65,14696.0,68.6688,68.8823,68.5834,68.8823,14696.0
2017-06-19 15:30:00,80.7,80.95,80.6,80.9,35885.0,68.925,69.1385,68.8396,69.0958,35885.0
2017-06-20 09:30:00,80.5,81.0,79.85,79.85,13892.0,68.7542,69.1812,68.199,68.199,13892.0
2017-06-20 10:00:00,79.95,80.2,79.75,79.75,9394.0,68.2845,68.498,68.1136,68.1136,9394.0
2017-06-20 10:30:00,79.7,80.2,79.65,80.05,6458.0,68.0709,68.498,68.0282,68.3699,6458.0
2017-06-20 11:00:00,80.0,80.0,79.55,79.55,5002.0,68.3272,68.3272,67.9428,67.9428,5002.0
2017-06-20 11:30:00,79.55,80.15,79.5,79.95,8251.0,67.9428,68.4553,67.9001,68.2845,8251.0
2017-06-20 12:00:00,79.92,79.95,79.7,79.92,7000.0,68.2588,68.2845,68.0709,68.2588,7000.0
2017-06-20 12:30:00,79.85,79.95,79.75,79.95,5414.0,68.199,68.2845,68.1136,68.2845,5414.0
2017-06-20 13:00:00,79.95,80.15,79.95,80.08,2591.0,68.2845,68.4553,68.2845,68.3955,2591.0
2017-06-20 13:30:00,80.05,80.1,79.95,80.05,3430.0,68.3699,68.4126,68.2845,68.3699,3430.0
2017-06-20 14:00:00,80.05,80.05,79.8,79.83,5701.0,68.3699,68.3699,68.1563,68.182,5701.0
2017-06-20 14:30:00,79.85,80.0,79.65,80.0,5419.0,68.199,68.3272,68.0282,68.3272,5419.0
2017-06-20 15:00:00,79.9,80.1,79.8,80.0,11981.0,68.2418,68.4126,68.1563,68.3272,11981.0
2017-06-20 15:30:00,80.0,80.15,79.95,80.05,43058.0,68.3272,68.4553,68.2845,68.3699,43058.0
2017-06-21 09:30:00,80.35,80.95,80.05,80.5,9603.0,68.6261,69.1385,68.3699,68.7542,9603.0
2017-06-21 10:00:00,80.5,81.25,80.45,81.2,15425.0,68.7542,69.3948,68.7115,69.3521,15425.0
2017-06-21 10:30:00,81.25,81.5,81.0,81.02,14825.0,69.3948,69.6083,69.1812,69.1983,14825.0
2017-06-21 11:00:00,81.0,81.05,80.8,81.05,5757.0,69.1812,69.224,69.0104,69.224,5757.0
2017-06-21 11:30:00,81.05,81.25,81.0,81.25,4109.0,69.224,69.3948,69.1812,69.3948,4109.0
2017-06-21 12:00:00,81.2,81.2,80.9,81.05,5823.0,69.3521,69.3521,69.0958,69.224,5823.0
2017-06-21 12:30:00,81.1,81.2,80.9,80.9,5521.0,69.2667,69.3521,69.0958,69.0958,5521.0
2017-06-21 13:00:00,81.0,81.05,80.9,81.0,2808.0,69.1812,69.224,69.0958,69.1812,2808.0
2017-06-21 13:30:00,81.1,81.15,80.75,80.85,8207.0,69.2667,69.3094,68.9677,69.0531,8207.0
2017-06-21 14:00:00,80.85,81.35,80.7,81.3,17323.0,69.0531,69.4802,68.925,69.4375,17323.0
2017-06-21 14:30:00,81.35,81.35,81.1,81.15,7419.0,69.4802,69.4802,69.2667,69.3094,7419.0
2017-06-21 15:00:00,81.1,81.15,80.95,81.15,10550.0,69.2667,69.3094,69.1385,69.3094,10550.0
2017-06-21 15:30:00,81.1,81.2,80.75,81.15,33774.0,69.2667,69.3521,68.9677,69.3094,33774.0
2017-06-22 09:30:00,81.3,81.5,80.45,80.95,6833.0,69.4375,69.6083,68.7115,69.1385,6833.0
2017-06-22 10:00:00,80.85,80.85,80.1,80.3,12600.0,69.0531,69.0531,68.4126,68.5834,12600.0
2017-06-22 10:30:00,80.21,81.05,80.15,80.92,9607.0,68.5065,69.224,68.4553,69.1129,9607.0
2017-06-22 11:00:00,80.85,81.05,80.8,80.95,5553.0,69.0531,69.224,69.0104,69.1385,5553.0
2017-06-22 11:30:00,80.85,80.95,80.7,80.9,6003.0,69.0531,69.1385,68.925,69.0958,6003.0
2017-06-22 12:00:00,80.9,81.1,80.9,81.0,3420.0,69.0958,69.2667,69.0958,69.1812,3420.0
2017-06-22 12:30:00,81.1,81.15,80.95,81.05,5541.0,69.2667,69.3094,69.1385,69.224,5541.0
2017-06-22 13:00:00,81.1,81.2,81.04,81.05,4217.0,69.2667,69.3521,69.2154,69.224,4217.0
2017-06-22 13:30:00,81.06,81.1,80.85,80.9,3846.0,69.2325,69.2667,69.0531,69.0958,3846.0
2017-06-22 14:00:00,80.95,81.13,80.95,81.05,5411.0,69.1385,69.2923,69.1385,69.224,5411.0
2017-06-22 14:30:00,81.05,81.15,80.95,81.1,6661.0,69.224,69.3094,69.1385,69.2667,6661.0
2017-06-22 15:00:00,81.1,81.28,81.0,81.0,8655.0,69.2667,69.4204,69.1812,69.1812,8655.0
2017-06-22 15:30:00,81.05,81.2,80.95,81.05,34998.0,69.224,69.3521,69.1385,69.224,34998.0
2017-06-23 09:30:00,81.2,81.64,80.9,81.55,4728.0,69.3521,69.7279,69.0958,69.651,4728.0
2017-06-23 10:00:00,81.55,81.6,81.3,81.4,5200.0,69.651,69.6937,69.4375,69.5229,5200.0
2017-06-23 10:30:00,81.5,81.7,81.4,81.65,10629.0,69.6083,69.7791,69.5229,69.7364,10629.0
2017-06-23 11:00:00,81.65,82.3,81.65,82.2,14960.0,69.7364,70.2916,69.7364,70.2062,14960.0
2017-06-23 11:30:00,82.2,82.2,81.55,81.6,8294.0,70.2062,70.2062,69.651,69.6937,8294.0
2017-06-23 12:00:00,81.55,81.7,81.45,81.45,7111.0,69.651,69.7791,69.5656,69.5656,7111.0
2017-06-23 12:30:00,81.5,81.6,81.4,81.5,4500.0,69.6083,69.6937,69.5229,69.6083,4500.0
2017-06-23 13:00:00,81.6,81.6,81.4,81.55,7021.0,69.6937,69.6937,69.5229,69.651,7021.0
2017-06-23 13:30:00,81.5,81.55,81.4,81.5,6022.0,69.6083,69.651,69.5229,69.6083,6022.0
2017-06-23 14:00:00,81.5,81.51,81.3,81.33,4857.0,69.6083,69.6168,69.4375,69.4631,4857.0
2017-06-23 14:30:00,81.4,81.4,81.05,81.3,10280.0,69.5229,69.5229,69.224,69.4375,10280.0
2017-06-23 15:00:00,81.25,81.3,81.0,81.0,11619.0,69.3948,69.4375,69.1812,69.1812,11619.0
2017-06-23 15:30:00,81.05,81.45,81.0,81.2,35900.0,69.224,69.5656,69.1812,69.3521,35900.0
2017-06-26 09:30:00,81.5,82.05,81.15,81.7,13175.0,69.6083,70.078,69.3094,69.7791,13175.0
2017-06-26 10:00:00,81.7,81.7,81.05,81.35,7189.0,69.7791,69.7791,69.224,69.4802,7189.0
2017-06-26 10:30:00,81.4,81.4,80.4,80.4,7223.0,69.5229,69.5229,68.6688,68.6688,7223.0
2017-06-26 11:00:00,80.55,80.55,80.25,80.35,8250.0,68.7969,68.7969,68.5407,68.6261,8250.0
2017-06-26 11:30:00,80.4,80.9,80.3,80.75,6650.0,68.6688,69.0958,68.5834,68.9677,6650.0
2017-06-26 12:00:00,80.95,81.25,80.9,80.95,6786.0,69.1385,69.3948,69.0958,69.1385,6786.0
2017-06-26 12:30:00,80.95,81.1,80.8,81.0,4291.0,69.1385,69.2667,69.0104,69.1812,4291.0
2017-06-26 13:00:00,80.9,81.05,80.79,81.05,2650.0,69.0958,69.224,69.0019,69.224,2650.0
2017-06-26 13:30:00,80.95,81.1,80.95,81.0,3313.0,69.1385,69.2667,69.1385,69.1812,3313.0
2017-06-26 14:00:00,81.05,81.1,80.8,80.9,4120.0,69.224,69.2667,69.0104,69.0958,4120.0
2017-06-26 14:30:00,80.8,80.95,80.7,80.95,3500.0,69.0104,69.1385,68.925,69.1385,3500.0
2017-06-26 15:00:00,80.85,81.0,80.7,80.8,5969.0,69.0531,69.1812,68.925,69.0104,5969.0
2017-06-26 15:30:00,80.88,80.9,80.4,80.5,25114.0,69.0788,69.0958,68.6688,68.7542,25114.0
2017-06-27 09:30:00,80.4,80.65,80.1,80.2,10336.0,68.6688,68.8823,68.4126,68.498,10336.0
2017-06-27 10:00:00,80.2,80.55,80.15,80.28,7175.0,68.498,68.7969,68.4553,68.5663,7175.0
2017-06-27 10:30:00,80.35,80.8,80.35,80.5,4340.0,68.6261,69.0104,68.6261,68.7542,4340.0
2017-06-27 11:00:00,80.55,80.7,80.5,80.65,3400.0,68.7969,68.925,68.7542,68.8823,3400.0
2017-06-27 11:30:00,80.6,80.65,80.45,80.55,1900.0,68.8396,68.8823,68.7115,68.7969,1900.0
2017-06-27 12:00:00,80.45,80.65,80.45,80.6,3414.0,68.7115,68.8823,68.7115,68.8396,3414.0
2017-06-27 12:30:00,80.64,80.65,80.25,80.3,2508.0,68.8738,68.8823,68.5407,68.5834,2508.0
2017-06-27 13:00:00,80.35,80.35,80.15,80.3,4869.0,68.6261,68.6261,68.4553,68.5834,4869.0
2017-06-27 13:30:00,80.3,80.35,79.6,79.7,10639.0,68.5834,68.6261,67.9855,68.0709,10639.0
2017-06-27 14:00:00,79.7,79.75,79.4,79.65,12185.0,68.0709,68.1136,67.8147,68.0282,12185.0
2017-06-27 14:30:00,79.75,80.0,79.65,79.8,5883.0,68.1136,68.3272,68.0282,68.1563,5883.0
2017-06-27 15:00:00,79.8,79.88,79.6,79.75,7500.0,68.1563,68.2247,67.9855,68.1136,7500.0
2017-06-27 15:30:00,79.73,80.05,79.69,79.8,67689.0,68.0966,68.3699,68.0624,68.1563,67689.0
2017-06-28 09:30:00,80.25,80.25,79.5,79.5,11246.0,68.5407,68.5407,67.9001,67.9001,11246.0
2017-06-28 10:00:00,79.65,80.7,79.65,80.25,14133.0,68.0282,68.925,68.0282,68.5407,14133.0
2017-06-28 10:30:00,80.35,81.1,80.3,81.0,9180.0,68.6261,69.2667,68.5834,69.1812,9180.0
2017-06-28 11:00:00,81.0,81.35,80.8,81.0,17014.0,69.1812,69.4802,69.0104,69.1812,17014.0
2017-06-28 11:30:00,80.9,81.15,80.8,80.95,4900.0,69.0958,69.3094,69.0104,69.1385,4900.0
2017-06-28 12:00:00,80.95,81.1,80.9,81.0,5818.0,69.1385,69.2667,69.0958,69.1812,5818.0
2017-06-28 12:30:00,81.05,81.05,80.85,80.9,6300.0,69.224,69.224,69.0531,69.0958,6300.0
2017-06-28 13:00:00,80.95,81.0,80.75,80.85,5570.0,69.1385,69.1812,68.9677,69.0531,5570.0
2017-06-28 13:30:00,80.8,80.9,80.65,80.75,4988.0,69.0104,69.0958,68.8823,68.9677,4988.0
2017-06-28 14:00:00,80.68,80.8,80.55,80.55,6400.0,68.9079,69.0104,68.7969,68.7969,6400.0
2017-06-28 14:30:00,80.5,80.8,80.45,80.7,12891.0,68.7542,69.0104,68.7115,68.925,12891.0
2017-06-28 15:00:00,80.7,80.95,80.7,80.9,8300.0,68.925,69.1385,68.925,69.0958,8300.0
2017-06-28 15:30:00,80.95,80.95,80.65,80.75,25815.0,69.1385,69.1385,68.8823,68.9677,25815.0
2017-06-29 09:30:00,80.8,81.23,80.05,80.2,9124.0,69.0104,69.3777,68.3699,68.498,9124.0
2017-06-29 10:00:00,80.25,80.25,79.75,79.9,13222.0,68.5407,68.5407,68.1136,68.2418,13222.0
2017-06-29 10:30:00,79.95,80.26,79.9,79.9,7712.0,68.2845,68.5492,68.2418,68.2418,7712.0
2017-06-29 11:00:00,79.95,79.95,79.1,79.15,14201.0,68.2845,68.2845,67.5585,67.6012,14201.0
2017-06-29 11:30:00,79.15,79.15,78.51,79.0,19772.0,67.6012,67.6012,67.0546,67.4731,19772.0
2017-06-29 12:00:00,79.0,79.1,78.85,79.0,12073.0,67.4731,67.5585,67.345,67.4731,12073.0
2017-06-29 12:30:00,79.0,79.18,78.9,78.98,15483.0,67.4731,67.6268,67.3877,67.456,15483.0
2017-06-29 13:00:00,79.05,79.1,78.55,78.55,24674.0,67.5158,67.5585,67.0887,67.0887,24674.0
2017-06-29 13:30:00,78.65,78.8,78.6,78.7,6567.0,67.1741,67.3023,67.1314,67.2168,6567.0
2017-06-29 14:00:00,78.6,78.93,78.57,78.93,9042.0,67.1314,67.4133,67.1058,67.4133,9042.0
2017-06-29 14:30:00,78.9,78.9,78.55,78.65,8749.0,67.3877,67.3877,67.0887,67.1741,8749.0
2017-06-29 15:00:00,78.6,78.95,78.6,78.78,18031.0,67.1314,67.4304,67.1314,67.2852,18031.0
2017-06-29 15:30:00,78.75,79.35,78.74,79.2,46179.0,67.2595,67.772,67.251,67.6439,46179.0
2017-06-30 09:30:00,79.15,79.55,79.0,79.0,9395.0,67.6012,67.9428,67.4731,67.4731,9395.0
2017-06-30 10:00:00,79.0,79.06,78.65,78.7,9089.0,67.4731,67.5243,67.1741,67.2168,9089.0
2017-06-30 10:30:00,78.8,78.85,78.2,78.31,10692.0,67.3023,67.345,66.7898,66.8837,10692.0
2017-06-30 11:00:00,78.25,78.3,77.7,77.8,19048.0,66.8325,66.8752,66.3628,66.4482,19048.0
2017-06-30 11:30:00,77.8,78.15,77.65,78.1,10647.0,66.4482,66.7471,66.32,66.7044,10647.0
2017-06-30 12:00:00,78.05,78.2,77.72,77.86,9218.0,66.6617,66.7898,66.3798,66.4994,9218.0
2017-06-30 12:30:00,77.85,78.02,77.8,77.8,6478.0,66.4909,66.6361,66.4482,66.4482,6478.0
2017-06-30 13:00:00,77.9,78.12,77.85,77.9,15485.0,66.5336,66.7215,66.4909,66.5336,15485.0
2017-06-30 13:30:00,77.9,77.95,77.75,77.85,9767.0,66.5336,66.5763,66.4055,66.4909,9767.0
2017-06-30 14:00:00,77.85,77.99,77.65,77.98,18892.0,66.4909,66.6104,66.32,66.6019,18892.0
2017-06-30 14:30:00,77.95,78.05,77.85,78.0,27897.0,66.5763,66.6617,66.4909,66.619,27897.0
2017-06-30 15:00:00,78.05,78.15,77.7,77.7,27454.0,66.6617,66.7471,66.3628,66.3628,27454.0
2017-06-30 15:30:00,77.73,77.9,77.2,77.25,80218.0,66.3884,66.5336,65.9357,65.9784,80218.0
2017-07-03 09:30:00,77.5,78.65,77.5,78.25,19182.0,66.1919,67.1741,66.1919,66.8325,19182.0
2017-07-03 10:00:00,78.4,78.53,77.9,78.53,15420.0,66.9606,67.0716,66.5336,67.0716,15420.0
2017-07-03 10:30:00,78.5,78.55,78.1,78.15,28143.0,67.046,67.0887,66.7044,66.7471,28143.0
2017-07-03 11:00:00,78.1,78.1,77.55,77.85,13025.0,66.7044,66.7044,66.2346,66.4909,13025.0
2017-07-03 11:30:00,77.8,78.0,77.5,77.7,12408.0,66.4482,66.619,66.1919,66.3628,12408.0
2017-07-03 12:00:00,77.6,77.6,77.27,77.45,10704.0,66.2773,66.2773,65.9955,66.1492,10704.0
2017-07-03 12:30:00,77.5,77.65,77.17,77.4,32226.0,66.1919,66.32,65.9101,66.1065,32226.0
2017-07-05 09:30:00,77.4,78.4,77.4,78.05,17626.0,66.1065,66.9606,66.1065,66.6617,17626.0
2017-07-05 10:00:00,78.17,78.35,77.6,77.7,8474.0,66.7642,66.9179,66.2773,66.3628,8474.0
2017-07-05 10:30:00,77.8,78.35,77.7,77.98,9679.0,66.4482,66.9179,66.3628,66.6019,9679.0
2017-07-05 11:00:00,77.95,78.0,77.6,77.95,12119.0,66.5763,66.619,66.2773,66.5763,12119.0
2017-07-05 11:30:00,77.85,77.9,77.55,77.55,8368.0,66.4909,66.5336,66.2346,66.2346,8368.0
2017-07-05 12:00:00,77.55,77.65,77.35,77.5,6168.0,66.2346,66.32,66.0638,66.1919,6168.0
2017-07-05 12:30:00,77.5,77.6,77.5,77.5,2675.0,66.1919,66.2773,66.1919,66.1919,2675.0
2017-07-05 13:00:00,77.45,77.85,77.45,77.85,4328.0,66.1492,66.4909,66.1492,66.4909,4328.0
2017-07-05 13:30:00,77.78,77.9,77.65,77.75,6600.0,66.4311,66.5336,66.32,66.4055,6600.0
2017-07-05 14:00:00,77.7,77.95,77.7,77.92,11152.0,66.3628,66.5763,66.3628,66.5507,11152.0
2017-07-05 14:30:00,77.9,78.15,77.55,77.7,17281.0,66.5336,66.7471,66.2346,66.3628,17281.0
2017-07-05 15:00:00,77.65,77.85,77.45,77.8,15980.0,66.32,66.4909,66.1492,66.4482,15980.0
2017-07-05 15:30:00,77.8,78.2,77.55,77.75,97339.0,66.4482,66.7898,66.2346,66.4055,97339.0
2017-07-06 09:30:00,76.95,77.13,75.65,76.4,31267.0,65.7222,65.8759,64.6119,65.2524,31267.0
2017-07-06 10:00:00,76.48,76.48,75.85,76.1,10416.0,65.3208,65.3208,64.7827,64.9962,10416.0
2017-07-06 10:30:00,76.15,76.6,76.05,76.4,11310.0,65.0389,65.4233,64.9535,65.2524,11310.0
2017-07-06 11:00:00,76.45,76.8,76.3,76.65,5880.0,65.2951,65.5941,65.167,65.466,5880.0
2017-07-06 11:30:00,76.75,77.0,76.7,76.75,9223.0,65.5514,65.7649,65.5087,65.5514,9223.0
2017-07-06 12:00:00,76.75,76.75,76.45,76.55,8696.0,65.5514,65.5514,65.2951,65.3806,8696.0
2017-07-06 12:30:00,76.4,76.55,76.35,76.4,15381.0,65.2524,65.3806,65.2097,65.2524,15381.0
2017-07-06 13:00:00,76.35,76.85,76.25,76.75,10795.0,65.2097,65.6368,65.1243,65.5514,10795.0
2017-07-06 13:30:00,76.65,76.65,76.45,76.5,6518.0,65.466,65.466,65.2951,65.3378,6518.0
2017-07-06 14:00:00,76.5,76.55,76.3,76.4,6446.0,65.3378,65.3806,65.167,65.2524,6446.0
2017-07-06 14:30:00,76.45,76.45,76.2,76.35,7334.0,65.2951,65.2951,65.0816,65.2097,7334.0
2017-07-06 15:00:00,76.35,76.4,76.05,76.05,13687.0,65.2097,65.2524,64.9535,64.9535,13687.0
2017-07-06 15:30:00,76.1,76.35,75.95,76.25,53790.0,64.9962,65.2097,64.8681,65.1243,53790.0
2017-07-07 09:30:00,76.6,77.45,76.6,77.35,5406.0,65.4233,66.1492,65.4233,66.0638,5406.0
2017-07-07 10:00:00,77.25,77.3,76.95,77.2,6334.0,65.9784,66.0211,65.7222,65.9357,6334.0
2017-07-07 10:30:00,77.15,77.2,76.7,76.7,6932.0,65.893,65.9357,65.5087,65.5087,6932.0
2017-07-07 11:00:00,76.8,76.9,76.55,76.9,5767.0,65.5941,65.6795,65.3806,65.6795,5767.0
2017-07-07 11:30:00,76.95,77.5,76.9,77.25,13545.0,65.7222,66.1919,65.6795,65.9784,13545.0
2017-07-07 12:00:00,77.25,77.5,77.2,77.35,9392.0,65.9784,66.1919,65.9357,66.0638,9392.0
2017-07-07 12:30:00,77.45,77.5,77.3,77.4,4677.0,66.1492,66.1919,66.0211,66.1065,4677.0
2017-07-07 13:00:00,77.4,77.45,77.2,77.2,3923.0,66.1065,66.1492,65.9357,65.9357,3923.0
2017-07-07 13:30:00,77.2,77.3,77.0,77.05,5604.0,65.9357,66.0211,65.7649,65.8076,5604.0
2017-07-07 14:00:00,77.1,77.1,76.75,76.9,16272.0,65.8503,65.8503,65.5514,65.6795,16272.0
2017-07-07 14:30:00,76.95,77.2,76.95,77.1,10190.0,65.7222,65.9357,65.7222,65.8503,10190.0
2017-07-07 15:00:00,77.1,77.4,77.02,77.35,9304.0,65.8503,66.1065,65.782,66.0638,9304.0
2017-07-07 15:30:00,77.4,77.85,77.35,77.75,49395.0,66.1065,66.4909,66.0638,66.4055,49395.0
2017-07-10 09:30:00,76.95,77.7,76.84,77.7,15764.0,65.9771,66.6201,65.8828,66.6201,15764.0
2017-07-10 10:00:00,77.75,77.75,77.1,77.3,4148.0,66.663,66.663,66.1057,66.2772,4148.0
2017-07-10 10:30:00,77.2,77.35,77.05,77.15,5375.0,66.1914,66.32,66.0628,66.1486,5375.0
2017-07-10 11:00:00,77.25,77.3,77.15,77.2,4260.0,66.2343,66.2772,66.1486,66.1914,4260.0
2017-07-10 11:30:00,77.2,77.5,77.2,77.4,8593.0,66.1914,66.4487,66.1914,66.3629,8593.0
2017-07-10 12:00:00,77.45,77.8,77.4,77.7,5793.0,66.4058,66.7059,66.3629,66.6201,5793.0
2017-07-10 12:30:00,77.7,78.0,77.7,77.8,7384.0,66.6201,66.8774,66.6201,66.7059,7384.0
2017-07-10 13:00:00,77.9,78.0,77.7,77.7,6023.0,66.7916,66.8774,66.6201,66.6201,6023.0
2017-07-10 13:30:00,77.65,77.75,77.5,77.55,8300.0,66.5773,66.663,66.4487,66.4915,8300.0
2017-07-10 14:00:00,77.55,77.6,77.25,77.25,5563.0,66.4915,66.5344,66.2343,66.2343,5563.0
2017-07-10 14:30:00,77.3,77.6,77.25,77.45,9507.0,66.2772,66.5344,66.2343,66.4058,9507.0
2017-07-10 15:00:00,77.45,77.5,77.1,77.33,12821.0,66.4058,66.4487,66.1057,66.3029,12821.0
2017-07-10 15:30:00,77.35,77.6,77.3,77.4,33080.0,66.32,66.5344,66.2772,66.3629,33080.0
2017-07-11 09:30:00,77.35,77.85,77.2,77.7,7171.0,66.32,66.7488,66.1914,66.6201,7171.0
2017-07-11 10:00:00,77.6,77.65,77.3,77.4,9761.0,66.5344,66.5773,66.2772,66.3629,9761.0
2017-07-11 10:30:00,77.35,77.35,76.87,76.9,20332.0,66.32,66.32,65.9085,65.9342,20332.0
2017-07-11 11:00:00,76.9,76.9,76.1,76.1,19514.0,65.9342,65.9342,65.2483,65.2483,19514.0
2017-07-11 11:30:00,76.15,76.65,76.1,76.45,43640.0,65.2912,65.7199,65.2483,65.5484,43640.0
2017-07-11 12:00:00,76.45,76.5,76.1,76.25,5510.0,65.5484,65.5913,65.2483,65.3769,5510.0
2017-07-11 12:30:00,76.35,76.52,76.2,76.35,3315.0,65.4626,65.6084,65.334,65.4626,3315.0
2017-07-11 13:00:00,76.4,76.5,76.3,76.35,5030.0,65.5055,65.5913,65.4198,65.4626,5030.0
2017-07-11 13:30:00,76.35,76.7,76.35,76.65,5002.0,65.4626,65.7627,65.4626,65.7199,5002.0
2017-07-11 14:00:00,76.7,76.8,76.55,76.65,6392.0,65.7627,65.8485,65.6341,65.7199,6392.0
2017-07-11 14:30:00,76.8,76.8,76.55,76.65,5293.0,65.8485,65.8485,65.6341,65.7199,5293.0
2017-07-11 15:00:00,76.7,76.85,76.7,76.75,7508.0,65.7627,65.8913,65.7627,65.8056,7508.0
2017-07-11 15:30:00,76.8,76.95,76.7,76.95,29588.0,65.8485,65.9771,65.7627,65.9771,29588.0
2017-07-12 09:30:00,77.55,78.0,76.55,77.6,8216.0,66.4915,66.8774,65.6341,66.5344,8216.0
2017-07-12 10:00:00,77.8,77.8,77.4,77.65,5496.0,66.7059,66.7059,66.3629,66.5773,5496.0
2017-07-12 10:30:00,77.7,77.8,77.5,77.65,4635.0,66.6201,66.7059,66.4487,66.5773,4635.0
2017-07-12 11:00:00,77.58,77.65,77.4,77.45,6122.0,66.5173,66.5773,66.3629,66.4058,6122.0
2017-07-12 11:30:00,77.45,77.45,76.9,77.03,10345.0,66.4058,66.4058,65.9342,66.0457,10345.0
2017-07-12 12:00:00,77.0,77.1,76.9,77.1,4875.0,66.02,66.1057,65.9342,66.1057,4875.0
2017-07-12 12:30:00,77.15,77.35,77.15,77.35,4013.0,66.1486,66.32,66.1486,66.32,4013.0
2017-07-12 13:00:00,77.3,77.7,77.25,77.3,17137.0,66.2772,66.6201,66.2343,66.2772,17137.0
2017-07-12 13:30:00,77.35,77.5,77.3,77.4,6664.0,66.32,66.4487,66.2772,66.3629,6664.0
2017-07-12 14:00:00,77.45,77.45,77.1,77.1,5631.0,66.4058,66.4058,66.1057,66.1057,5631.0
2017-07-12 14:30:00,77.15,77.2,77.0,77.15,6725.0,66.1486,66.1914,66.02,66.1486,6725.0
2017-07-12 15:00:00,77.0,77.3,77.0,77.15,10245.0,66.02,66.2772,66.02,66.1486,10245.0
2017-07-12 15:30:00,77.15,77.3,76.9,76.95,32330.0,66.1486,66.2772,65.9342,65.9771,32330.0
2017-07-13 09:30:00,77.05,77.35,76.0,76.9,17720.0,66.0628,66.32,65.1626,65.9342,17720.0
2017-07-13 10:00:00,76.7,76.7,75.3,75.33,26585.0,65.7627,65.7627,64.5624,64.5881,26585.0
2017-07-13 10:30:00,75.3,75.6,75.25,75.5,14284.0,64.5624,64.8196,64.5195,64.7339,14284.0
2017-07-13 11:00:00,75.55,75.65,75.25,75.4,22473.0,64.7767,64.8625,64.5195,64.6481,22473.0
2017-07-13 11:30:00,75.45,75.7,75.35,75.67,8471.0,64.691,64.9053,64.6052,64.8796,8471.0
2017-07-13 12:00:00,75.67,76.0,75.65,76.0,12414.0,64.8796,65.1626,64.8625,65.1626,12414.0
2017-07-13 12:30:00,75.95,76.2,75.72,76.2,13764.0,65.1197,65.334,64.9225,65.334,13764.0
2017-07-13 13:00:00,76.1,76.1,75.75,75.75,5584.0,65.2483,65.2483,64.9482,64.9482,5584.0
2017-07-13 13:30:00,75.75,75.9,75.7,75.9,14606.0,64.9482,65.0768,64.9053,65.0768,14606.0
2017-07-13 14:00:00,75.83,75.85,75.65,75.7,12508.0,65.0168,65.0339,64.8625,64.9053,12508.0
2017-07-13 14:30:00,75.7,76.05,75.69,75.95,14552.0,64.9053,65.2054,64.8968,65.1197,14552.0
2017-07-13 15:00:00,75.95,76.08,75.77,75.9,15362.0,65.1197,65.2311,64.9654,65.0768,15362.0
2017-07-13 15:30:00,75.9,76.0,75.75,75.8,47998.0,65.0768,65.1626,64.9482,64.9911,47998.0
2017-07-14 09:30:00,75.8,76.25,75.55,76.2,13301.0,64.9911,65.3769,64.7767,65.334,13301.0
2017-07-14 10:00:00,76.15,76.18,75.6,75.78,15778.0,65.2912,65.3169,64.8196,64.9739,15778.0
2017-07-14 10:30:00,75.8,76.05,75.7,75.85,7700.0,64.9911,65.2054,64.9053,65.0339,7700.0
2017-07-14 11:00:00,75.75,76.0,75.7,75.88,4400.0,64.9482,65.1626,64.9053,65.0597,4400.0
2017-07-14 11:30:00,75.8,75.95,75.7,75.9,6084.0,64.9911,65.1197,64.9053,65.0768,6084.0
2017-07-14 12:00:00,75.92,75.93,75.7,75.7,3600.0,65.094,65.1025,64.9053,64.9053,3600.0
2017-07-14 12:30:00,75.75,75.83,75.65,75.65,3074.0,64.9482,65.0168,64.8625,64.8625,3074.0
2017-07-14 13:00:00,75.7,75.95,75.7,75.9,4304.0,64.9053,65.1197,64.9053,65.0768,4304.0
2017-07-14 13:30:00,75.9,76.0,75.75,75.95,4266.0,65.0768,65.1626,64.9482,65.1197,4266.0
2017-07-14 14:00:00,76.0,76.18,75.95,76.05,8400.0,65.1626,65.3169,65.1197,65.2054,8400.0
2017-07-14 14:30:00,76.1,76.15,75.9,76.0,6372.0,65.2483,65.2912,65.0768,65.1626,6372.0
2017-07-14 15:00:00,75.9,76.1,75.9,75.95,8347.0,65.0768,65.2483,65.0768,65.1197,8347.0
2017-07-14 15:30:00,75.9,76.05,75.75,75.85,35320.0,65.0768,65.2054,64.9482,65.0339,35320.0
2017-07-17 09:30:00,75.7,75.8,75.2,75.55,7004.0,64.9053,64.9911,64.4766,64.7767,7004.0
2017-07-17 10:00:00,75.55,75.6,75.15,75.45,15043.0,64.7767,64.8196,64.4338,64.691,15043.0
2017-07-17 10:30:00,75.5,75.7,75.35,75.6,8463.0,64.7339,64.9053,64.6052,64.8196,8463.0
2017-07-17 11:00:00,75.65,75.8,75.55,75.61,5437.0,64.8625,64.9911,64.7767,64.8282,5437.0
2017-07-17 11:30:00,75.65,75.67,75.45,75.5,10300.0,64.8625,64.8796,64.691,64.7339,10300.0
2017-07-17 12:00:00,75.55,75.65,75.45,75.6,4320.0,64.7767,64.8625,64.691,64.8196,4320.0
2017-07-17 12:30:00,75.58,75.95,75.58,75.95,3921.0,64.8024,65.1197,64.8024,65.1197,3921.0
2017-07-17 13:00:00,75.95,76.03,75.9,76.0,3800.0,65.1197,65.1883,65.0768,65.1626,3800.0
2017-07-17 13:30:00,75.95,76.05,75.9,75.9,16579.0,65.1197,65.2054,65.0768,65.0768,16579.0
2017-07-17 14:00:00,75.9,76.03,75.85,76.0,5181.0,65.0768,65.1883,65.0339,65.1626,5181.0
2017-07-17 14:30:00,76.05,76.18,75.95,76.0,11989.0,65.2054,65.3169,65.1197,65.1626,11989.0
2017-07-17 15:00:00,76.03,76.1,75.85,75.92,13586.0,65.1883,65.2483,65.0339,65.094,13586.0
2017-07-17 15:30:00,75.9,76.0,75.85,75.9,34750.0,65.0768,65.1626,65.0339,65.0768,34750.0
2017-07-18 09:30:00,75.7,75.95,75.2,75.75,7409.0,64.9053,65.1197,64.4766,64.9482,7409.0
2017-07-18 10:00:00,75.7,75.95,75.55,75.75,5498.0,64.9053,65.1197,64.7767,64.9482,5498.0
2017-07-18 10:30:00,75.75,75.95,75.35,75.95,65720.0,64.9482,65.1197,64.6052,65.1197,65720.0
2017-07-18 11:00:00,75.9,75.95,75.65,75.9,5411.0,65.0768,65.1197,64.8625,65.0768,5411.0
2017-07-18 11:30:00,75.9,75.93,75.7,75.75,5000.0,65.0768,65.1025,64.9053,64.9482,5000.0
2017-07-18 12:00:00,75.75,76.0,75.75,76.0,5197.0,64.9482,65.1626,64.9482,65.1626,5197.0
2017-07-18 12:30:00,76.0,76.3,75.95,76.25,6496.0,65.1626,65.4198,65.1197,65.3769,6496.0
2017-07-18 13:00:00,76.25,76.75,76.15,76.55,18601.0,65.3769,65.8056,65.2912,65.6341,18601.0
2017-07-18 13:30:00,76.65,76.83,76.6,76.8,6824.0,65.7199,65.8742,65.677,65.8485,6824.0
2017-07-18 14:00:00,76.8,77.0,76.75,76.9,20778.0,65.8485,66.02,65.8056,65.9342,20778.0
2017-07-18 14:30:00,76.9,77.15,76.8,77.1,30556.0,65.9342,66.1486,65.8485,66.1057,30556.0
2017-07-18 15:00:00,77.05,77.05,76.8,77.0,17884.0,66.0628,66.0628,65.8485,66.02,17884.0
2017-07-18 15:30:00,76.95,77.35,76.85,77.35,84256.0,65.9771,66.32,65.8913,66.32,84256.0
2017-07-19 09:30:00,77.85,78.15,77.5,78.05,15729.0,66.7488,67.006,66.4487,66.9202,15729.0
2017-07-19 10:00:00,78.15,78.9,78.15,78.9,21096.0,67.006,67.649,67.006,67.649,21096.0
2017-07-19 10:30:00,78.85,79.2,78.75,79.05,15701.0,67.6062,67.9062,67.5204,67.7776,15701.0
2017-07-19 11:00:00,79.05,79.5,78.9,79.38,31519.0,67.7776,68.1635,67.649,68.0606,31519.0
2017-07-19 11:30:00,79.38,79.7,79.37,79.65,14416.0,68.0606,68.3349,68.052,68.2921,14416.0
2017-07-19 12:00:00,79.7,80.0,79.65,79.8,9373.0,68.3349,68.5922,68.2921,68.4207,9373.0
2017-07-19 12:30:00,79.65,80.15,79.55,80.15,20757.0,68.2921,68.7208,68.2063,68.7208,20757.0
2017-07-19 13:00:00,80.05,80.75,79.95,80.25,40476.0,68.635,69.2352,68.5493,68.8065,40476.0
2017-07-19 13:30:00,80.17,80.6,80.05,80.5,19321.0,68.7379,69.1066,68.635,69.0209,19321.0
2017-07-19 14:00:00,80.5,80.75,80.4,80.6,20810.0,69.0209,69.2352,68.9351,69.1066,20810.0
2017-07-19 14:30:00,80.65,80.95,80.55,80.92,25981.0,69.1495,69.4067,69.0637,69.381,25981.0
2017-07-19 15:00:00,81.0,81.8,80.95,81.6,89793.0,69.4496,70.1355,69.4067,69.964,89793.0
2017-07-19 15:30:00,81.6,81.65,81.25,81.3,110361.0,69.964,70.0069,69.6639,69.7068,110361.0
2017-07-20 09:30:00,81.55,81.85,80.0,80.55,20561.0,69.9211,70.1784,68.5922,69.0637,20561.0
2017-07-20 10:00:00,80.65,80.85,80.58,80.65,9250.0,69.1495,69.321,69.0895,69.1495,9250.0
2017-07-20 10:30:00,80.6,80.6,79.75,80.25,14817.0,69.1066,69.1066,68.3778,68.8065,14817.0
2017-07-20 11:00:00,80.3,80.3,80.1,80.13,15886.0,68.8494,68.8494,68.6779,68.7036,15886.0
2017-07-20 11:30:00,80.13,80.5,80.05,80.4,9860.0,68.7036,69.0209,68.635,68.9351,9860.0
2017-07-20 12:00:00,80.35,80.4,80.15,80.3,8702.0,68.8923,68.9351,68.7208,68.8494,8702.0
2017-07-20 12:30:00,80.25,80.4,80.25,80.25,8805.0,68.8065,68.9351,68.8065,68.8065,8805.0
2017-07-20 13:00:00,80.3,80.5,80.15,80.35,16315.0,68.8494,69.0209,68.7208,68.8923,16315.0
2017-07-20 13:30:00,80.35,80.6,80.25,80.55,10009.0,68.8923,69.1066,68.8065,69.0637,10009.0
2017-07-20 14:00:00,80.5,80.65,80.45,80.6,9508.0,69.0209,69.1495,68.978,69.1066,9508.0
2017-07-20 14:30:00,80.55,80.61,80.4,80.45,12100.0,69.0637,69.1152,68.9351,68.978,12100.0
2017-07-20 15:00:00,80.45,80.6,80.4,80.5,18052.0,68.978,69.1066,68.9351,69.0209,18052.0
2017-07-20 15:30:00,80.45,80.65,80.35,80.4,65936.0,68.978,69.1495,68.8923,68.9351,65936.0
2017-07-21 09:30:00,80.6,80.6,79.75,79.9,25318.0,69.1066,69.1066,68.3778,68.5064,25318.0
2017-07-21 10:00:00,79.7,79.8,79.15,79.25,12099.0,68.3349,68.4207,67.8634,67.9491,12099.0
2017-07-21 10:30:00,79.35,79.6,79.05,79.05,10079.0,68.0349,68.2492,67.7776,67.7776,10079.0
2017-07-21 11:00:00,79.15,79.4,79.05,79.25,5891.0,67.8634,68.0777,67.7776,67.9491,5891.0
2017-07-21 11:30:00,79.3,79.45,79.25,79.35,4315.0,67.992,68.1206,67.9491,68.0349,4315.0
2017-07-21 12:00:00,79.3,79.5,79.2,79.2,4700.0,67.992,68.1635,67.9062,67.9062,4700.0
2017-07-21 12:30:00,79.25,79.35,79.2,79.25,3999.0,67.9491,68.0349,67.9062,67.9491,3999.0
2017-07-21 13:00:00,79.35,79.35,79.07,79.1,3758.0,68.0349,68.0349,67.7948,67.8205,3758.0
2017-07-21 13:30:00,79.08,79.15,78.85,79.0,8134.0,67.8034,67.8634,67.6062,67.7348,8134.0
2017-07-21 14:00:00,78.9,78.95,78.6,78.7,8233.0,67.649,67.6919,67.3918,67.4775,8233.0
2017-07-21 14:30:00,78.75,78.99,78.75,78.9,7778.0,67.5204,67.7262,67.5204,67.649,7778.0
2017-07-21 15:00:00,78.91,79.0,78.75,78.75,10498.0,67.6576,67.7348,67.5204,67.5204,10498.0
2017-07-21 15:30:00,78.7,78.9,78.5,78.55,48652.0,67.4775,67.649,67.3061,67.3489,48652.0
2017-07-24 09:30:00,78.5,78.7,78.25,78.45,7169.0,67.3061,67.4775,67.0917,67.2632,7169.0
2017-07-24 10:00:00,78.45,78.6,78.34,78.45,6285.0,67.2632,67.3918,67.1689,67.2632,6285.0
2017-07-24 10:30:00,78.41,78.49,78.25,78.4,13626.0,67.2289,67.2975,67.0917,67.2203,13626.0
2017-07-24 11:00:00,78.39,78.45,78.05,78.2,8897.0,67.2117,67.2632,66.9202,67.0488,8897.0
2017-07-24 11:30:00,78.15,78.4,78.15,78.35,6030.0,67.006,67.2203,67.006,67.1775,6030.0
2017-07-24 12:00:00,78.3,78.6,78.2,78.5,6217.0,67.1346,67.3918,67.0488,67.3061,6217.0
2017-07-24 12:30:00,78.5,78.6,78.35,78.55,8081.0,67.3061,67.3918,67.1775,67.3489,8081.0
2017-07-24 13:00:00,78.52,78.85,78.52,78.65,5099.0,67.3232,67.6062,67.3232,67.4347,5099.0
2017-07-24 13:30:00,78.75,78.8,78.5,78.5,7348.0,67.5204,67.5633,67.3061,67.3061,7348.0
2017-07-24 14:00:00,78.55,78.7,78.52,78.65,6170.0,67.3489,67.4775,67.3232,67.4347,6170.0
2017-07-24 14:30:00,78.75,78.83,78.6,78.65,5927.0,67.5204,67.589,67.3918,67.4347,5927.0
2017-07-24 15:00:00,78.65,78.85,78.6,78.83,10294.0,67.4347,67.6062,67.3918,67.589,10294.0
2017-07-24 15:30:00,78.85,79.15,78.8,79.1,36535.0,67.6062,67.8634,67.5633,67.8205,36535.0
2017-07-25 09:30:00,79.35,79.65,78.87,79.1,5718.0,68.0349,68.2921,67.6233,67.8205,5718.0
2017-07-25 10:00:00,79.2,79.6,79.15,79.6,4717.0,67.9062,68.2492,67.8634,68.2492,4717.0
2017-07-25 10:30:00,79.5,79.68,79.5,79.6,6200.0,68.1635,68.3178,68.1635,68.2492,6200.0
2017-07-25 11:00:00,79.6,80.2,79.6,80.08,12634.0,68.2492,68.7636,68.2492,68.6608,12634.0
2017-07-25 11:30:00,80.14,80.25,79.9,80.1,5425.0,68.7122,68.8065,68.5064,68.6779,5425.0
2017-07-25 12:00:00,80.08,80.17,79.85,79.95,8660.0,68.6608,68.7379,68.4636,68.5493,8660.0
2017-07-25 12:30:00,79.99,80.0,79.9,79.92,7480.0,68.5836,68.5922,68.5064,68.5236,7480.0
2017-07-25 13:00:00,79.9,80.05,79.87,80.05,8201.0,68.5064,68.635,68.4807,68.635,8201.0
2017-07-25 13:30:00,80.02,80.1,79.95,80.02,6740.0,68.6093,68.6779,68.5493,68.6093,6740.0
2017-07-25 14:00:00,80.03,80.1,79.9,79.95,13503.0,68.6179,68.6779,68.5064,68.5493,13503.0
2017-07-25 14:30:00,79.95,80.0,79.9,79.95,11705.0,68.5493,68.5922,68.5064,68.5493,11705.0
2017-07-25 15:00:00,79.95,80.05,79.8,79.88,11900.0,68.5493,68.635,68.4207,68.4893,11900.0
2017-07-25 15:30:00,79.88,79.9,79.6,79.75,37086.0,68.4893,68.5064,68.2492,68.3778,37086.0
2017-07-26 09:30:00,80.0,80.0,78.95,79.2,8680.0,68.5922,68.5922,67.6919,67.9062,8680.0
2017-07-26 10:00:00,79.25,79.4,78.7,78.8,10636.0,67.9491,68.0777,67.4775,67.5633,10636.0
2017-07-26 10:30:00,78.8,78.85,78.45,78.6,7996.0,67.5633,67.6062,67.2632,67.3918,7996.0
2017-07-26 11:00:00,78.63,78.7,78.35,78.35,10662.0,67.4175,67.4775,67.1775,67.1775,10662.0
2017-07-26 11:30:00,78.4,78.6,78.35,78.45,8998.0,67.2203,67.3918,67.1775,67.2632,8998.0
2017-07-26 12:00:00,78.45,78.45,78.3,78.3,6700.0,67.2632,67.2632,67.1346,67.1346,6700.0
2017-07-26 12:30:00,78.35,78.35,77.75,77.95,12080.0,67.1775,67.1775,66.663,66.8345,12080.0
2017-07-26 13:00:00,77.95,78.0,77.65,78.0,10591.0,66.8345,66.8774,66.5773,66.8774,10591.0
2017-07-26 13:30:00,78.05,78.1,77.85,78.0,10346.0,66.9202,66.9631,66.7488,66.8774,10346.0
2017-07-26 14:00:00,78.05,78.2,77.95,78.05,9905.0,66.9202,67.0488,66.8345,66.9202,9905.0
2017-07-26 14:30:00,78.15,78.15,77.75,77.9,19431.0,67.006,67.006,66.663,66.7916,19431.0
2017-07-26 15:00:00,77.9,78.35,77.9,78.15,23037.0,66.7916,67.1775,66.7916,67.006,23037.0
2017-07-26 15:30:00,78.15,78.35,78.0,78.3,63910.0,67.006,67.1775,66.8774,67.1346,63910.0
2017-07-27 09:30:00,80.0,80.0,76.5,76.5,35021.0,68.5922,68.5922,65.5913,65.5913,35021.0
2017-07-27 10:00:00,76.6,78.0,76.6,77.6,19561.0,65.677,66.8774,65.677,66.5344,19561.0
2017-07-27 10:30:00,77.68,77.8,77.35,77.4,15008.0,66.603,66.7059,66.32,66.3629,15008.0
2017-07-27 11:00:00,77.4,77.4,76.85,77.0,8346.0,66.3629,66.3629,65.8913,66.02,8346.0
2017-07-27 11:30:00,77.0,77.5,77.0,77.3,14261.0,66.02,66.4487,66.02,66.2772,14261.0
2017-07-27 12:00:00,77.25,77.35,77.05,77.13,8536.0,66.2343,66.32,66.0628,66.1314,8536.0
2017-07-27 12:30:00,77.13,77.15,75.25,75.25,44900.0,66.1314,66.1486,64.5195,64.5195,44900.0
2017-07-27 13:00:00,75.26,76.1,75.15,76.1,34560.0,64.5281,65.2483,64.4338,65.2483,34560.0
2017-07-27 13:30:00,76.15,76.35,76.0,76.15,28371.0,65.2912,65.4626,65.1626,65.2912,28371.0
2017-07-27 14:00:00,76.15,76.21,75.8,75.8,14277.0,65.2912,65.3426,64.9911,64.9911,14277.0
2017-07-27 14:30:00,75.88,76.2,75.65,76.11,21714.0,65.0597,65.334,64.8625,65.2569,21714.0
2017-07-27 15:00:00,76.1,76.1,75.75,75.75,18885.0,65.2483,65.2483,64.9482,64.9482,18885.0
2017-07-27 15:30:00,75.75,76.25,75.7,76.1,53869.0,64.9482,65.3769,64.9053,65.2483,53869.0
2017-07-28 09:30:00,75.85,75.95,75.0,75.5,34274.0,65.0339,65.1197,64.3052,64.7339,34274.0
2017-07-28 10:00:00,75.5,76.25,75.5,76.13,32170.0,64.7339,65.3769,64.7339,65.274,32170.0
2017-07-28 10:30:00,76.13,76.15,75.75,75.85,8760.0,65.274,65.2912,64.9482,65.0339,8760.0
2017-07-28 11:00:00,75.85,76.0,75.65,75.65,9032.0,65.0339,65.1626,64.8625,64.8625,9032.0
2017-07-28 11:30:00,75.7,75.75,75.3,75.45,7621.0,64.9053,64.9482,64.5624,64.691,7621.0
2017-07-28 12:00:00,75.45,75.5,75.2,75.35,4004.0,64.691,64.7339,64.4766,64.6052,4004.0
2017-07-28 12:30:00,75.35,75.55,75.35,75.4,5621.0,64.6052,64.7767,64.6052,64.6481,5621.0
2017-07-28 13:00:00,75.5,75.5,75.1,75.1,8423.0,64.7339,64.7339,64.3909,64.3909,8423.0
2017-07-28 13:30:00,75.2,75.45,75.15,75.3,11103.0,64.4766,64.691,64.4338,64.5624,11103.0
2017-07-28 14:00:00,75.3,75.35,75.15,75.23,9010.0,64.5624,64.6052,64.4338,64.5024,9010.0
2017-07-28 14:30:00,75.23,75.25,75.2,75.23,9124.0,64.5024,64.5195,64.4766,64.5024,9124.0
2017-07-28 15:00:00,75.23,75.25,75.2,75.25,18450.0,64.5024,64.5195,64.4766,64.5195,18450.0
2017-07-28 15:30:00,75.23,75.25,74.6,74.95,74033.0,64.5024,64.5195,63.9622,64.2623,74033.0
2017-07-31 09:30:00,74.9,75.6,72.95,73.15,67400.0,64.2194,64.8196,62.5475,62.719,67400.0
2017-07-31 10:00:00,73.25,74.0,73.2,73.2,21437.0,62.8047,63.4478,62.7618,62.7618,21437.0
2017-07-31 10:30:00,73.2,73.4,73.12,73.25,17611.0,62.7618,62.9333,62.6932,62.8047,17611.0
2017-07-31 11:00:00,73.25,73.35,73.0,73.23,29301.0,62.8047,62.8904,62.5904,62.7876,29301.0
2017-07-31 11:30:00,73.23,73.3,72.97,73.2,34971.0,62.7876,62.8476,62.5646,62.7618,34971.0
2017-07-31 12:00:00,73.2,73.4,73.2,73.3,29015.0,62.7618,62.9333,62.7618,62.8476,29015.0
2017-07-31 12:30:00,73.35,73.4,73.05,73.2,14967.0,62.8904,62.9333,62.6332,62.7618,14967.0
2017-07-31 13:00:00,73.15,73.3,73.1,73.25,27925.0,62.719,62.8476,62.6761,62.8047,27925.0
2017-07-31 13:30:00,73.25,73.4,73.17,73.28,21726.0,62.8047,62.9333,62.7361,62.8304,21726.0
2017-07-31 14:00:00,73.25,73.53,73.17,73.5,40330.0,62.8047,63.0448,62.7361,63.0191,40330.0
2017-07-31 14:30:00,73.55,73.6,73.2,73.25,18891.0,63.0619,63.1048,62.7618,62.8047,18891.0
2017-07-31 15:00:00,73.25,73.35,73.15,73.29,42490.0,62.8047,62.8904,62.719,62.839,42490.0
2017-07-31 15:30:00,73.3,73.3,72.75,72.85,116953.0,62.8476,62.8476,62.376,62.4617,116953.0
2017-08-01 09:30:00,73.0,73.45,72.7,72.75,16615.0,62.5904,62.9762,62.3331,62.376,16615.0
2017-08-01 10:00:00,72.85,72.9,72.45,72.5,8529.0,62.4617,62.5046,62.1188,62.1616,8529.0
2017-08-01 10:30:00,72.55,72.9,72.5,72.7,7650.0,62.2045,62.5046,62.1616,62.3331,7650.0
2017-08-01 11:00:00,72.65,73.1,72.5,73.1,11291.0,62.2903,62.6761,62.1616,62.6761,11291.0
2017-08-01 11:30:00,73.25,73.25,73.1,73.23,11145.0,62.8047,62.8047,62.6761,62.7876,11145.0
2017-08-01 12:00:00,73.23,73.25,72.85,72.85,8177.0,62.7876,62.8047,62.4617,62.4617,8177.0
2017-08-01 12:30:00,72.8,72.9,72.75,72.85,6326.0,62.4189,62.5046,62.376,62.4617,6326.0
2017-08-01 13:00:00,72.85,73.05,72.85,72.9,4964.0,62.4617,62.6332,62.4617,62.5046,4964.0
2017-08-01 13:30:00,72.9,72.95,72.48,72.55,12444.0,62.5046,62.5475,62.1445,62.2045,12444.0
2017-08-01 14:00:00,72.5,72.5,72.05,72.15,17282.0,62.1616,62.1616,61.7758,61.8616,17282.0
2017-08-01 14:30:00,72.2,72.4,72.05,72.4,12089.0,61.9044,62.0759,61.7758,62.0759,12089.0
2017-08-01 15:00:00,72.33,72.33,72.2,72.25,14293.0,62.0159,62.0159,61.9044,61.9473,14293.0
2017-08-01 15:30:00,72.25,72.4,72.15,72.2,53386.0,61.9473,62.0759,61.8616,61.9044,53386.0
2017-08-02 09:30:00,72.25,72.35,71.85,72.35,27017.0,61.9473,62.033,61.6043,62.033,27017.0
2017-08-02 10:00:00,72.35,72.95,72.35,72.6,22861.0,62.033,62.5475,62.033,62.2474,22861.0
2017-08-02 10:30:00,72.5,72.6,72.05,72.2,20806.0,62.1616,62.2474,61.7758,61.9044,20806.0
2017-08-02 11:00:00,72.3,72.5,72.05,72.4,13027.0,61.9902,62.1616,61.7758,62.0759,13027.0
2017-08-02 11:30:00,72.4,72.6,72.35,72.57,9455.0,62.0759,62.2474,62.033,62.2217,9455.0
2017-08-02 12:00:00,72.67,72.7,72.5,72.5,5523.0,62.3074,62.3331,62.1616,62.1616,5523.0
2017-08-02 12:30:00,72.5,72.5,72.2,72.34,6900.0,62.1616,62.1616,61.9044,62.0245,6900.0
2017-08-02 13:00:00,72.4,72.75,72.25,72.55,7229.0,62.0759,62.376,61.9473,62.2045,7229.0
2017-08-02 13:30:00,72.55,72.85,72.45,72.8,6633.0,62.2045,62.4617,62.1188,62.4189,6633.0
2017-08-02 14:00:00,72.8,72.8,72.65,72.7,5635.0,62.4189,62.4189,62.2903,62.3331,5635.0
2017-08-02 14:30:00,72.7,73.1,72.7,73.05,12738.0,62.3331,62.6761,62.3331,62.6332,12738.0
2017-08-02 15:00:00,73.05,73.05,72.7,72.8,13850.0,62.6332,62.6332,62.3331,62.4189,13850.0
2017-08-02 15:30:00,72.85,72.85,72.6,72.65,34862.0,62.4617,62.4617,62.2474,62.2903,34862.0
2017-08-03 09:30:00,72.9,73.05,72.2,72.3,10649.0,62.5046,62.6332,61.9044,61.9902,10649.0
2017-08-03 10:00:00,72.3,72.45,72.0,72.2,14936.0,61.9902,62.1188,61.7329,61.9044,14936.0
2017-08-03 10:30:00,72.3,72.35,72.05,72.15,5400.0,61.9902,62.033,61.7758,61.8616,5400.0
2017-08-03 11:00:00,72.15,72.15,71.65,71.75,11011.0,61.8616,61.8616,61.4329,61.5186,11011.0
2017-08-03 11:30:00,71.75,72.0,71.7,71.95,5200.0,61.5186,61.7329,61.4757,61.6901,5200.0
2017-08-03 12:00:00,72.0,72.2,71.9,72.15,9010.0,61.7329,61.9044,61.6472,61.8616,9010.0
2017-08-03 12:30:00,72.2,72.3,72.15,72.3,4000.0,61.9044,61.9902,61.8616,61.9902,4000.0
2017-08-03 13:00:00,72.25,72.3,72.0,72.05,7846.0,61.9473,61.9902,61.7329,61.7758,7846.0
2017-08-03 13:30:00,72.0,72.23,71.95,72.2,5880.0,61.7329,61.9302,61.6901,61.9044,5880.0
2017-08-03 14:00:00,72.2,72.2,72.0,72.1,7762.0,61.9044,61.9044,61.7329,61.8187,7762.0
2017-08-03 14:30:00,72.15,72.3,72.1,72.25,12261.0,61.8616,61.9902,61.8187,61.9473,12261.0
2017-08-03 15:00:00,72.3,72.3,72.2,72.25,14411.0,61.9902,61.9902,61.9044,61.9473,14411.0
2017-08-03 15:30:00,72.2,72.2,71.75,71.8,65427.0,61.9044,61.9044,61.5186,61.5615,65427.0
2017-08-04 09:30:00,71.85,72.2,71.5,71.55,13661.0,61.6043,61.9044,61.3042,61.3471,13661.0
2017-08-04 10:00:00,71.6,71.65,71.35,71.6,10025.0,61.39,61.4329,61.1756,61.39,10025.0
2017-08-04 10:30:00,71.63,71.95,71.5,71.85,41105.0,61.4157,61.6901,61.3042,61.6043,41105.0
2017-08-04 11:00:00,71.86,71.9,71.45,71.55,14824.0,61.6129,61.6472,61.2614,61.3471,14824.0
2017-08-04 11:30:00,71.6,71.95,71.6,71.8,18221.0,61.39,61.6901,61.39,61.5615,18221.0
2017-08-04 12:00:00,71.75,71.8,71.42,71.5,11663.0,61.5186,61.5615,61.2357,61.3042,11663.0
2017-08-04 12:30:00,71.5,71.57,71.3,71.3,8040.0,61.3042,61.3643,61.1328,61.1328,8040.0
2017-08-04 13:00:00,71.25,71.4,71.15,71.3,5600.0,61.0899,61.2185,61.0042,61.1328,5600.0
2017-08-04 13:30:00,71.3,71.4,71.2,71.25,9709.0,61.1328,61.2185,61.047,61.0899,9709.0
2017-08-04 14:00:00,71.25,71.25,71.05,71.1,6629.0,61.0899,61.0899,60.9184,60.9613,6629.0
2017-08-04 14:30:00,71.15,71.55,71.15,71.52,17430.0,61.0042,61.3471,61.0042,61.3214,17430.0
2017-08-04 15:00:00,71.55,71.6,71.3,71.3,14759.0,61.3471,61.39,61.1328,61.1328,14759.0
2017-08-04 15:30:00,71.3,71.5,71.2,71.35,44405.0,61.1328,61.3042,61.047,61.1756,44405.0
2017-08-07 09:30:00,71.3,71.55,71.2,71.55,9541.0,61.1328,61.3471,61.047,61.3471,9541.0
2017-08-07 10:00:00,71.6,71.6,71.25,71.5,8134.0,61.39,61.39,61.0899,61.3042,8134.0
2017-08-07 10:30:00,71.4,71.6,71.3,71.4,12153.0,61.2185,61.39,61.1328,61.2185,12153.0
2017-08-07 11:00:00,71.45,71.63,71.25,71.6,11664.0,61.2614,61.4157,61.0899,61.39,11664.0
2017-08-07 11:30:00,71.6,72.0,71.5,71.95,6900.0,61.39,61.7329,61.3042,61.6901,6900.0
2017-08-07 12:00:00,71.9,72.05,71.8,72.05,4919.0,61.6472,61.7758,61.5615,61.7758,4919.0
2017-08-07 12:30:00,71.95,72.0,71.95,72.0,3742.0,61.6901,61.7329,61.6901,61.7329,3742.0
2017-08-07 13:00:00,72.05,72.2,72.0,72.0,4000.0,61.7758,61.9044,61.7329,61.7329,4000.0
2017-08-07 13:30:00,72.1,72.15,71.97,71.98,6835.0,61.8187,61.8616,61.7072,61.7158,6835.0
2017-08-07 14:00:00,71.95,72.0,71.8,71.87,6542.0,61.6901,61.7329,61.5615,61.6215,6542.0
2017-08-07 14:30:00,71.8,71.95,71.8,71.9,5121.0,61.5615,61.6901,61.5615,61.6472,5121.0
2017-08-07 15:00:00,71.9,72.05,71.85,72.05,9041.0,61.6472,61.7758,61.6043,61.7758,9041.0
2017-08-07 15:30:00,72.0,72.0,71.7,71.95,42066.0,61.7329,61.7329,61.4757,61.6901,42066.0
2017-08-08 09:30:00,73.25,73.9,72.05,73.05,60907.0,62.8047,63.362,61.7758,62.6332,60907.0
2017-08-08 10:00:00,73.05,73.2,72.18,72.35,23995.0,62.6332,62.7618,61.8873,62.033,23995.0
2017-08-08 10:30:00,72.4,72.55,72.3,72.55,20699.0,62.0759,62.2045,61.9902,62.2045,20699.0
2017-08-08 11:00:00,72.55,72.73,72.37,72.5,23013.0,62.2045,62.3589,62.0502,62.1616,23013.0
2017-08-08 11:30:00,72.45,72.85,72.4,72.55,23405.0,62.1188,62.4617,62.0759,62.2045,23405.0
2017-08-08 12:00:00,72.5,72.5,72.0,72.25,25297.0,62.1616,62.1616,61.7329,61.9473,25297.0
2017-08-08 12:30:00,72.2,72.2,71.85,71.92,33086.0,61.9044,61.9044,61.6043,61.6644,33086.0
2017-08-08 13:00:00,71.9,72.15,71.65,71.65,18964.0,61.6472,61.8616,61.4329,61.4329,18964.0
2017-08-08 13:30:00,71.7,72.3,71.7,72.08,13924.0,61.4757,61.9902,61.4757,61.8015,13924.0
2017-08-08 14:00:00,72.1,72.1,71.7,71.95,22567.0,61.8187,61.8187,61.4757,61.6901,22567.0
2017-08-08 14:30:00,71.98,72.15,71.85,71.85,13718.0,61.7158,61.8616,61.6043,61.6043,13718.0
2017-08-08 15:00:00,71.9,71.9,71.55,71.65,29082.0,61.6472,61.6472,61.3471,61.4329,29082.0
2017-08-08 15:30:00,71.65,71.75,71.42,71.63,69062.0,61.4329,61.5186,61.2357,61.4157,69062.0
2017-08-09 09:30:00,71.1,71.15,70.65,70.83,20396.0,60.9613,61.0042,60.5755,60.7298,20396.0
2017-08-09 10:00:00,70.95,70.95,70.35,70.95,10323.0,60.8327,60.8327,60.3182,60.8327,10323.0
2017-08-09 10:30:00,70.9,71.05,70.7,70.7,9259.0,60.7898,60.9184,60.6183,60.6183,9259.0
2017-08-09 11:00:00,70.65,71.25,70.6,71.25,17364.0,60.5755,61.0899,60.5326,61.0899,17364.0
2017-08-09 11:30:00,71.2,71.55,71.2,71.49,11539.0,61.047,61.3471,61.047,61.2957,11539.0
2017-08-09 12:00:00,71.5,71.51,71.25,71.35,6526.0,61.3042,61.3128,61.0899,61.1756,6526.0
2017-08-09 12:30:00,71.35,71.35,71.05,71.25,12427.0,61.1756,61.1756,60.9184,61.0899,12427.0
2017-08-09 13:00:00,71.15,71.35,71.15,71.25,6871.0,61.0042,61.1756,61.0042,61.0899,6871.0
2017-08-09 13:30:00,71.2,71.25,71.1,71.15,4974.0,61.047,61.0899,60.9613,61.0042,4974.0
2017-08-09 14:00:00,71.2,71.2,70.8,71.0,14883.0,61.047,61.047,60.7041,60.8755,14883.0
2017-08-09 14:30:00,71.0,71.08,70.85,70.95,10983.0,60.8755,60.9441,60.7469,60.8327,10983.0
2017-08-09 15:00:00,70.9,71.0,70.75,70.95,20954.0,60.7898,60.8755,60.6612,60.8327,20954.0
2017-08-09 15:30:00,70.95,71.25,70.92,71.15,56572.0,60.8327,61.0899,60.807,61.0042,56572.0
2017-08-10 09:30:00,70.8,71.15,70.67,70.67,10068.0,60.7041,61.0042,60.5926,60.5926,10068.0
2017-08-10 10:00:00,70.7,70.7,70.25,70.45,19694.0,60.6183,60.6183,60.2325,60.404,19694.0
2017-08-10 10:30:00,70.55,70.55,69.85,69.9,10424.0,60.4897,60.4897,59.8895,59.9324,10424.0
2017-08-10 11:00:00,69.9,70.1,69.85,70.0,5972.0,59.9324,60.1039,59.8895,60.0181,5972.0
2017-08-10 11:30:00,70.05,70.06,69.85,69.95,5937.0,60.061,60.0696,59.8895,59.9753,5937.0
2017-08-10 12:00:00,70.0,70.15,69.95,70.0,6944.0,60.0181,60.1468,59.9753,60.0181,6944.0
2017-08-10 12:30:00,70.05,70.35,69.97,70.35,7900.0,60.061,60.3182,59.9924,60.3182,7900.0
2017-08-10 13:00:00,70.26,70.5,70.25,70.5,6713.0,60.2411,60.4468,60.2325,60.4468,6713.0
2017-08-10 13:30:00,70.45,70.45,70.25,70.43,9319.0,60.404,60.404,60.2325,60.3868,9319.0
2017-08-10 14:00:00,70.45,70.75,70.35,70.5,13588.0,60.404,60.6612,60.3182,60.4468,13588.0
2017-08-10 14:30:00,70.5,70.6,70.25,70.45,15873.0,60.4468,60.5326,60.2325,60.404,15873.0
2017-08-10 15:00:00,70.45,70.45,69.95,69.95,30671.0,60.404,60.404,59.9753,59.9753,30671.0
2017-08-10 15:30:00,70.0,70.1,69.65,69.7,58601.0,60.0181,60.1039,59.7181,59.7609,58601.0
2017-08-11 09:30:00,69.65,70.2,69.5,69.83,15808.0,59.7181,60.1896,59.5894,59.8724,15808.0
2017-08-11 10:00:00,69.83,70.2,69.75,69.75,9274.0,59.8724,60.1896,59.8038,59.8038,9274.0
2017-08-11 10:30:00,69.75,70.2,69.65,70.2,13324.0,59.8038,60.1896,59.7181,60.1896,13324.0
2017-08-11 11:00:00,70.1,70.45,70.05,70.1,26901.0,60.1039,60.404,60.061,60.1039,26901.0
2017-08-11 11:30:00,70.1,70.6,70.1,70.35,39877.0,60.1039,60.5326,60.1039,60.3182,39877.0
2017-08-11 12:00:00,70.4,70.6,70.3,70.45,6847.0,60.3611,60.5326,60.2754,60.404,6847.0
2017-08-11 12:30:00,70.5,70.5,70.05,70.15,9152.0,60.4468,60.4468,60.061,60.1468,9152.0
2017-08-11 13:00:00,70.05,70.45,70.05,70.2,17322.0,60.061,60.404,60.061,60.1896,17322.0
2017-08-11 13:30:00,70.25,70.35,70.1,70.25,7100.0,60.2325,60.3182,60.1039,60.2325,7100.0
2017-08-11 14:00:00,70.2,70.3,70.1,70.2,6939.0,60.1896,60.2754,60.1039,60.1896,6939.0
2017-08-11 14:30:00,70.2,70.2,69.95,70.05,14751.0,60.1896,60.1896,59.9753,60.061,14751.0
2017-08-11 15:00:00,70.1,70.25,70.0,70.25,15100.0,60.1039,60.2325,60.0181,60.2325,15100.0
2017-08-11 15:30:00,70.25,70.35,70.0,70.05,37826.0,60.2325,60.3182,60.0181,60.061,37826.0
2017-08-14 09:30:00,70.65,71.15,70.3,70.73,12571.0,60.5755,61.0042,60.2754,60.644,12571.0
2017-08-14 10:00:00,70.69,70.8,70.35,70.4,8970.0,60.6098,60.7041,60.3182,60.3611,8970.0
2017-08-14 10:30:00,70.4,70.75,70.4,70.65,7077.0,60.3611,60.6612,60.3611,60.5755,7077.0
2017-08-14 11:00:00,70.65,70.65,70.4,70.65,5415.0,60.5755,60.5755,60.3611,60.5755,5415.0
2017-08-14 11:30:00,70.65,70.8,70.6,70.7,5300.0,60.5755,60.7041,60.5326,60.6183,5300.0
2017-08-14 12:00:00,70.65,70.85,70.65,70.75,5150.0,60.5755,60.7469,60.5755,60.6612,5150.0
2017-08-14 12:30:00,70.75,70.9,70.65,70.85,5200.0,60.6612,60.7898,60.5755,60.7469,5200.0
2017-08-14 13:00:00,70.8,70.85,70.65,70.7,7533.0,60.7041,60.7469,60.5755,60.6183,7533.0
2017-08-14 13:30:00,70.65,70.8,70.6,70.7,7787.0,60.5755,60.7041,60.5326,60.6183,7787.0
2017-08-14 14:00:00,70.75,70.85,70.75,70.8,7089.0,60.6612,60.7469,60.6612,60.7041,7089.0
2017-08-14 14:30:00,70.75,70.85,70.65,70.65,5700.0,60.6612,60.7469,60.5755,60.5755,5700.0
2017-08-14 15:00:00,70.75,70.75,70.55,70.55,15380.0,60.6612,60.6612,60.4897,60.4897,15380.0
2017-08-14 15:30:00,70.57,70.65,70.5,70.6,40903.0,60.5069,60.5755,60.4468,60.5326,40903.0
2017-08-15 09:30:00,70.7,70.95,70.27,70.4,7309.0,60.6183,60.8327,60.2496,60.3611,7309.0
2017-08-15 10:00:00,70.4,70.7,70.25,70.65,10677.0,60.3611,60.6183,60.2325,60.5755,10677.0
2017-08-15 10:30:00,70.65,71.05,70.65,70.85,11310.0,60.5755,60.9184,60.5755,60.7469,11310.0
2017-08-15 11:00:00,70.9,71.2,70.8,71.15,12107.0,60.7898,61.047,60.7041,61.0042,12107.0
2017-08-15 11:30:00,71.01,71.2,70.8,70.83,7900.0,60.8841,61.047,60.7041,60.7298,7900.0
2017-08-15 12:00:00,70.9,70.95,70.6,70.63,3600.0,60.7898,60.8327,60.5326,60.5583,3600.0
2017-08-15 12:30:00,70.63,70.95,70.6,70.8,6235.0,60.5583,60.8327,60.5326,60.7041,6235.0
2017-08-15 13:00:00,70.8,70.8,70.7,70.75,5106.0,60.7041,60.7041,60.6183,60.6612,5106.0
2017-08-15 13:30:00,70.75,70.75,70.65,70.65,5004.0,60.6612,60.6612,60.5755,60.5755,5004.0
2017-08-15 14:00:00,70.7,70.8,70.6,70.78,7205.0,60.6183,60.7041,60.5326,60.6869,7205.0
2017-08-15 14:30:00,70.8,70.8,70.6,70.6,4407.0,60.7041,60.7041,60.5326,60.5326,4407.0
2017-08-15 15:00:00,70.6,70.85,70.6,70.73,8445.0,60.5326,60.7469,60.5326,60.644,8445.0
2017-08-15 15:30:00,70.75,70.8,70.3,70.3,33086.0,60.6612,60.7041,60.2754,60.2754,33086.0
2017-08-16 09:30:00,70.35,70.95,70.35,70.7,10321.0,60.3182,60.8327,60.3182,60.6183,10321.0
2017-08-16 10:00:00,70.8,71.0,70.7,70.75,7251.0,60.7041,60.8755,60.6183,60.6612,7251.0
2017-08-16 10:30:00,70.7,71.05,70.69,71.0,5128.0,60.6183,60.9184,60.6098,60.8755,5128.0
2017-08-16 11:00:00,71.05,71.05,70.92,71.05,5946.0,60.9184,60.9184,60.807,60.9184,5946.0
2017-08-16 11:30:00,71.05,71.4,71.05,71.3,6158.0,60.9184,61.2185,60.9184,61.1328,6158.0
2017-08-16 12:00:00,71.35,71.5,71.3,71.45,4150.0,61.1756,61.3042,61.1328,61.2614,4150.0
2017-08-16 12:30:00,71.35,71.4,71.15,71.15,3700.0,61.1756,61.2185,61.0042,61.0042,3700.0
2017-08-16 13:00:00,71.15,71.3,71.1,71.25,7700.0,61.0042,61.1328,60.9613,61.0899,7700.0
2017-08-16 13:30:00,71.25,71.35,71.1,71.15,7400.0,61.0899,61.1756,60.9613,61.0042,7400.0
2017-08-16 14:00:00,71.15,71.25,70.9,70.95,7733.0,61.0042,61.0899,60.7898,60.8327,7733.0
2017-08-16 14:30:00,70.95,71.1,70.85,70.95,8404.0,60.8327,60.9613,60.7469,60.8327,8404.0
2017-08-16 15:00:00,71.0,71.0,70.65,70.8,12734.0,60.8755,60.8755,60.5755,60.7041,12734.0
2017-08-16 15:30:00,70.7,71.0,70.65,70.95,23363.0,60.6183,60.8755,60.5755,60.8327,23363.0
2017-08-17 09:30:00,70.45,70.85,70.4,70.6,9003.0,60.404,60.7469,60.3611,60.5326,9003.0
2017-08-17 10:00:00,70.6,70.65,69.7,69.9,9998.0,60.5326,60.5755,59.7609,59.9324,9998.0
2017-08-17 10:30:00,69.85,70.05,69.7,69.85,7386.0,59.8895,60.061,59.7609,59.8895,7386.0
2017-08-17 11:00:00,69.85,70.2,69.8,70.1,9986.0,59.8895,60.1896,59.8467,60.1039,9986.0
2017-08-17 11:30:00,70.05,70.05,69.55,69.55,9681.0,60.061,60.061,59.6323,59.6323,9681.0
2017-08-17 12:00:00,69.55,69.73,69.4,69.45,7275.0,59.6323,59.7866,59.5037,59.5466,7275.0
2017-08-17 12:30:00,69.38,69.45,69.2,69.2,9277.0,59.4866,59.5466,59.3322,59.3322,9277.0
2017-08-17 13:00:00,69.23,69.45,69.22,69.35,10819.0,59.3579,59.5466,59.3494,59.4608,10819.0
2017-08-17 13:30:00,69.3,69.45,69.3,69.4,9042.0,59.418,59.5466,59.418,59.5037,9042.0
2017-08-17 14:00:00,69.4,69.55,69.35,69.5,13513.0,59.5037,59.6323,59.4608,59.5894,13513.0
2017-08-17 14:30:00,69.5,69.75,69.5,69.6,10729.0,59.5894,59.8038,59.5894,59.6752,10729.0
2017-08-17 15:00:00,69.65,69.65,69.37,69.48,14453.0,59.7181,59.7181,59.478,59.5723,14453.0
2017-08-17 15:30:00,69.5,69.65,69.1,69.15,67724.0,59.5894,59.7181,59.2465,59.2894,67724.0
2017-08-18 09:30:00,68.85,69.0,67.55,68.41,51097.0,59.0321,59.1607,57.9175,58.6549,51097.0
2017-08-18 10:00:00,68.45,68.6,68.15,68.32,10762.0,58.6892,58.8178,58.432,58.5777,10762.0
2017-08-18 10:30:00,68.35,68.75,68.3,68.75,8054.0,58.6034,58.9464,58.5606,58.9464,8054.0
2017-08-18 11:00:00,68.7,68.78,68.55,68.75,5513.0,58.9035,58.9721,58.7749,58.9464,5513.0
2017-08-18 11:30:00,68.8,69.0,68.6,68.95,4933.0,58.9893,59.1607,58.8178,59.1179,4933.0
2017-08-18 12:00:00,68.95,68.95,68.7,68.8,6012.0,59.1179,59.1179,58.9035,58.9893,6012.0
2017-08-18 12:30:00,68.75,69.1,68.75,69.1,9651.0,58.9464,59.2465,58.9464,59.2465,9651.0
2017-08-18 13:00:00,69.1,69.1,68.95,69.0,4906.0,59.2465,59.2465,59.1179,59.1607,4906.0
2017-08-18 13:30:00,68.9,69.1,68.85,69.0,5324.0,59.075,59.2465,59.0321,59.1607,5324.0
2017-08-18 14:00:00,69.0,69.1,68.8,68.92,15822.0,59.1607,59.2465,58.9893,59.0922,15822.0
2017-08-18 14:30:00,68.92,68.95,68.77,68.8,9200.0,59.0922,59.1179,58.9635,58.9893,9200.0
2017-08-18 15:00:00,68.9,69.0,68.85,69.0,20828.0,59.075,59.1607,59.0321,59.1607,20828.0
2017-08-18 15:30:00,68.95,69.0,68.8,68.9,62962.0,59.1179,59.1607,58.9893,59.075,62962.0
2017-08-21 09:30:00,68.8,69.0,68.5,68.5,6359.0,58.9893,59.1607,58.732,58.732,6359.0
2017-08-21 10:00:00,68.4,68.7,68.35,68.65,6440.0,58.6463,58.9035,58.6034,58.8607,6440.0
2017-08-21 10:30:00,68.7,68.7,68.55,68.6,7300.0,58.9035,58.9035,58.7749,58.8178,7300.0
2017-08-21 11:00:00,68.59,68.6,68.3,68.5,6354.0,58.8092,58.8178,58.5606,58.732,6354.0
2017-08-21 11:30:00,68.4,68.55,68.4,68.4,7774.0,58.6463,58.7749,58.6463,58.6463,7774.0
2017-08-21 12:00:00,68.4,68.6,68.29,68.6,8118.0,58.6463,58.8178,58.552,58.8178,8118.0
2017-08-21 12:30:00,68.65,69.15,68.65,69.15,17161.0,58.8607,59.2894,58.8607,59.2894,17161.0
2017-08-21 13:00:00,69.1,69.1,68.65,68.65,6549.0,59.2465,59.2465,58.8607,58.8607,6549.0
2017-08-21 13:30:00,68.7,68.7,68.55,68.55,4878.0,58.9035,58.9035,58.7749,58.7749,4878.0
2017-08-21 14:00:00,68.65,68.65,68.45,68.5,5400.0,58.8607,58.8607,58.6892,58.732,5400.0
2017-08-21 14:30:00,68.55,68.65,68.5,68.56,4778.0,58.7749,58.8607,58.732,58.7835,4778.0
2017-08-21 15:00:00,68.55,68.55,68.27,68.45,10558.0,58.7749,58.7749,58.5348,58.6892,10558.0
2017-08-21 15:30:00,68.4,68.45,68.25,68.3,22105.0,58.6463,58.6892,58.5177,58.5606,22105.0
2017-08-22 09:30:00,68.5,69.3,68.25,69.15,66213.0,58.732,59.418,58.5177,59.2894,66213.0
2017-08-22 10:00:00,69.2,69.75,69.15,69.7,61729.0,59.3322,59.8038,59.2894,59.7609,61729.0
2017-08-22 10:30:00,69.7,69.9,69.63,69.78,6750.0,59.7609,59.9324,59.7009,59.8295,6750.0
2017-08-22 11:00:00,69.7,69.8,69.4,69.5,4819.0,59.7609,59.8467,59.5037,59.5894,4819.0
2017-08-22 11:30:00,69.48,69.55,69.15,69.15,5149.0,59.5723,59.6323,59.2894,59.2894,5149.0
2017-08-22 12:00:00,69.2,69.3,69.2,69.2,3700.0,59.3322,59.418,59.3322,59.3322,3700.0
2017-08-22 12:30:00,69.25,69.38,69.25,69.38,3279.0,59.3751,59.4866,59.3751,59.4866,3279.0
2017-08-22 13:00:00,69.4,69.4,69.25,69.35,2810.0,59.5037,59.5037,59.3751,59.4608,2810.0
2017-08-22 13:30:00,69.38,69.39,69.2,69.3,4175.0,59.4866,59.4951,59.3322,59.418,4175.0
2017-08-22 14:00:00,69.28,69.55,69.25,69.5,6750.0,59.4008,59.6323,59.3751,59.5894,6750.0
2017-08-22 14:30:00,69.5,69.65,69.45,69.65,6118.0,59.5894,59.7181,59.5466,59.7181,6118.0
2017-08-22 15:00:00,69.6,69.75,69.55,69.7,6432.0,59.6752,59.8038,59.6323,59.7609,6432.0
2017-08-22 15:30:00,69.7,69.75,69.25,69.7,51606.0,59.7609,59.8038,59.3751,59.7609,51606.0
2017-08-23 09:30:00,69.5,71.25,69.4,71.1,25322.0,59.5894,61.0899,59.5037,60.9613,25322.0
2017-08-23 10:00:00,70.95,71.5,70.8,71.3,20579.0,60.8327,61.3042,60.7041,61.1328,20579.0
2017-08-23 10:30:00,71.3,71.6,71.2,71.3,13866.0,61.1328,61.39,61.047,61.1328,13866.0
2017-08-23 11:00:00,71.3,71.85,71.3,71.8,11985.0,61.1328,61.6043,61.1328,61.5615,11985.0
2017-08-23 11:30:00,71.75,72.0,71.58,71.95,13576.0,61.5186,61.7329,61.3728,61.6901,13576.0
2017-08-23 12:00:00,71.95,72.0,71.8,71.85,10349.0,61.6901,61.7329,61.5615,61.6043,10349.0
2017-08-23 12:30:00,71.95,72.25,71.95,72.1,9452.0,61.6901,61.9473,61.6901,61.8187,9452.0
2017-08-23 13:00:00,72.15,72.2,71.8,71.95,7533.0,61.8616,61.9044,61.5615,61.6901,7533.0
2017-08-23 13:30:00,71.85,71.9,71.75,71.85,8395.0,61.6043,61.6472,61.5186,61.6043,8395.0
2017-08-23 14:00:00,71.85,71.85,71.5,71.65,21246.0,61.6043,61.6043,61.3042,61.4329,21246.0
2017-08-23 14:30:00,71.7,71.7,71.35,71.6,9550.0,61.4757,61.4757,61.1756,61.39,9550.0
2017-08-23 15:00:00,71.55,71.6,71.3,71.5,12500.0,61.3471,61.39,61.1328,61.3042,12500.0
2017-08-23 15:30:00,71.4,71.8,71.4,71.63,43910.0,61.2185,61.5615,61.2185,61.4157,43910.0
2017-08-24 09:30:00,71.8,71.95,71.1,71.1,5250.0,61.5615,61.6901,60.9613,60.9613,5250.0
2017-08-24 10:00:00,71.1,71.4,71.0,71.2,5589.0,60.9613,61.2185,60.8755,61.047,5589.0
2017-08-24 10:30:00,71.2,71.2,70.8,71.05,11311.0,61.047,61.047,60.7041,60.9184,11311.0
2017-08-24 11:00:00,71.0,71.05,70.6,70.7,18277.0,60.8755,60.9184,60.5326,60.6183,18277.0
2017-08-24 11:30:00,70.65,70.8,70.3,70.75,16104.0,60.5755,60.7041,60.2754,60.6612,16104.0
2017-08-24 12:00:00,70.8,70.8,70.55,70.55,10040.0,60.7041,60.7041,60.4897,60.4897,10040.0
2017-08-24 12:30:00,70.7,70.7,70.35,70.55,6775.0,60.6183,60.6183,60.3182,60.4897,6775.0
2017-08-24 13:00:00,70.55,70.63,70.35,70.6,8349.0,60.4897,60.5583,60.3182,60.5326,8349.0
2017-08-24 13:30:00,70.55,70.55,70.25,70.3,12730.0,60.4897,60.4897,60.2325,60.2754,12730.0
2017-08-24 14:00:00,70.3,70.5,70.25,70.4,9436.0,60.2754,60.4468,60.2325,60.3611,9436.0
2017-08-24 14:30:00,70.4,70.72,70.35,70.6,7311.0,60.3611,60.6355,60.3182,60.5326,7311.0
2017-08-24 15:00:00,70.6,70.7,70.45,70.6,8024.0,60.5326,60.6183,60.404,60.5326,8024.0
2017-08-24 15:30:00,70.65,70.65,70.35,70.4,29552.0,60.5755,60.5755,60.3182,60.3611,29552.0
2017-08-25 09:30:00,70.8,70.85,70.35,70.7,4766.0,60.7041,60.7469,60.3182,60.6183,4766.0
2017-08-25 10:00:00,70.65,70.7,70.3,70.45,4842.0,60.5755,60.6183,60.2754,60.404,4842.0
2017-08-25 10:30:00,70.4,70.62,70.25,70.3,5914.0,60.3611,60.5497,60.2325,60.2754,5914.0
2017-08-25 11:00:00,70.3,70.4,70.05,70.15,5132.0,60.2754,60.3611,60.061,60.1468,5132.0
2017-08-25 11:30:00,70.1,70.25,70.1,70.23,2065.0,60.1039,60.2325,60.1039,60.2153,2065.0
2017-08-25 12:00:00,70.2,70.2,70.0,70.05,3200.0,60.1896,60.1896,60.0181,60.061,3200.0
2017-08-25 12:30:00,70.05,70.05,69.9,69.95,2600.0,60.061,60.061,59.9324,59.9753,2600.0
2017-08-25 13:00:00,69.97,70.05,69.96,70.05,1600.0,59.9924,60.061,59.9838,60.061,1600.0
2017-08-25 13:30:00,70.05,70.1,69.97,70.1,5119.0,60.061,60.1039,59.9924,60.1039,5119.0
2017-08-25 14:00:00,70.08,70.35,70.05,70.3,6548.0,60.0867,60.3182,60.061,60.2754,6548.0
2017-08-25 14:30:00,70.25,70.55,70.25,70.53,4075.0,60.2325,60.4897,60.2325,60.4726,4075.0
2017-08-25 15:00:00,70.5,70.52,70.35,70.45,10902.0,60.4468,60.464,60.3182,60.404,10902.0
2017-08-25 15:30:00,70.4,70.45,70.3,70.4,33839.0,60.3611,60.404,60.2754,60.3611,33839.0
2017-08-28 09:30:00,70.7,70.7,70.15,70.4,4884.0,60.6183,60.6183,60.1468,60.3611,4884.0
2017-08-28 10:00:00,70.4,70.5,70.35,70.45,5700.0,60.3611,60.4468,60.3182,60.404,5700.0
2017-08-28 10:30:00,70.4,70.55,70.0,70.0,11368.0,60.3611,60.4897,60.0181,60.0181,11368.0
2017-08-28 11:00:00,70.05,70.08,69.85,70.0,5136.0,60.061,60.0867,59.8895,60.0181,5136.0
2017-08-28 11:30:00,70.0,70.15,69.95,70.0,5200.0,60.0181,60.1468,59.9753,60.0181,5200.0
2017-08-28 12:00:00,69.95,70.15,69.8,69.8,8588.0,59.9753,60.1468,59.8467,59.8467,8588.0
2017-08-28 12:30:00,69.8,69.9,69.7,69.85,9982.0,59.8467,59.9324,59.7609,59.8895,9982.0
2017-08-28 13:00:00,69.85,70.0,69.7,69.75,12720.0,59.8895,60.0181,59.7609,59.8038,12720.0
2017-08-28 13:30:00,69.75,69.95,69.7,69.8,8806.0,59.8038,59.9753,59.7609,59.8467,8806.0
2017-08-28 14:00:00,69.75,70.05,69.7,70.0,25474.0,59.8038,60.061,59.7609,60.0181,25474.0
2017-08-28 14:30:00,70.0,70.05,69.85,69.9,16792.0,60.0181,60.061,59.8895,59.9324,16792.0
2017-08-28 15:00:00,69.85,69.95,69.55,69.95,15214.0,59.8895,59.9753,59.6323,59.9753,15214.0
2017-08-28 15:30:00,69.95,70.0,69.65,69.95,31939.0,59.9753,60.0181,59.7181,59.9753,31939.0
2017-08-29 09:30:00,69.3,69.75,69.25,69.25,22963.0,59.418,59.8038,59.3751,59.3751,22963.0
2017-08-29 10:00:00,69.15,69.63,69.03,69.55,8194.0,59.2894,59.7009,59.1865,59.6323,8194.0
2017-08-29 10:30:00,69.65,70.05,69.65,69.65,2500.0,59.7181,60.061,59.7181,59.7181,2500.0
2017-08-29 11:00:00,69.7,69.75,69.4,69.4,4533.0,59.7609,59.8038,59.5037,59.5037,4533.0
2017-08-29 11:30:00,69.45,69.75,69.4,69.65,5000.0,59.5466,59.8038,59.5037,59.7181,5000.0
2017-08-29 12:00:00,69.65,69.7,69.5,69.63,4705.0,59.7181,59.7609,59.5894,59.7009,4705.0
2017-08-29 12:30:00,69.65,70.0,69.65,70.0,4317.0,59.7181,60.0181,59.7181,60.0181,4317.0
2017-08-29 13:00:00,70.05,70.1,69.9,69.95,7536.0,60.061,60.1039,59.9324,59.9753,7536.0
2017-08-29 13:30:00,69.95,70.0,69.85,70.0,4704.0,59.9753,60.0181,59.8895,60.0181,4704.0
2017-08-29 14:00:00,69.95,70.05,69.95,70.0,5556.0,59.9753,60.061,59.9753,60.0181,5556.0
2017-08-29 14:30:00,70.0,70.35,70.0,70.15,9100.0,60.0181,60.3182,60.0181,60.1468,9100.0
2017-08-29 15:00:00,70.15,70.33,70.1,70.25,13527.0,60.1468,60.3011,60.1039,60.2325,13527.0
2017-08-29 15:30:00,70.25,70.25,70.05,70.08,29556.0,60.2325,60.2325,60.061,60.0867,29556.0
2017-08-30 09:30:00,70.05,70.25,69.92,70.0,3360.0,60.061,60.2325,59.9496,60.0181,3360.0
2017-08-30 10:00:00,69.9,69.9,69.7,69.75,11206.0,59.9324,59.9324,59.7609,59.8038,11206.0
2017-08-30 10:30:00,69.65,70.0,69.55,70.0,5021.0,59.7181,60.0181,59.6323,60.0181,5021.0
2017-08-30 11:00:00,70.0,70.05,69.8,69.92,2609.0,60.0181,60.061,59.8467,59.9496,2609.0
2017-08-30 11:30:00,69.9,70.1,69.85,70.1,3028.0,59.9324,60.1039,59.8895,60.1039,3028.0
2017-08-30 12:00:00,70.03,70.03,69.9,69.9,2150.0,60.0439,60.0439,59.9324,59.9324,2150.0
2017-08-30 12:30:00,69.9,69.98,69.8,69.9,3001.0,59.9324,60.001,59.8467,59.9324,3001.0
2017-08-30 13:00:00,69.9,70.2,69.8,70.2,2100.0,59.9324,60.1896,59.8467,60.1896,2100.0
2017-08-30 13:30:00,70.13,70.45,70.1,70.38,6153.0,60.1296,60.404,60.1039,60.344,6153.0
2017-08-30 14:00:00,70.3,70.35,70.17,70.3,4797.0,60.2754,60.3182,60.1639,60.2754,4797.0
2017-08-30 14:30:00,70.25,70.45,70.2,70.45,4600.0,60.2325,60.404,60.1896,60.404,4600.0
2017-08-30 15:00:00,70.55,70.58,70.4,70.53,11884.0,60.4897,60.5154,60.3611,60.4726,11884.0
2017-08-30 15:30:00,70.5,70.7,70.4,70.5,32834.0,60.4468,60.6183,60.3611,60.4468,32834.0
2017-08-31 09:30:00,70.65,70.9,70.25,70.5,6895.0,60.5755,60.7898,60.2325,60.4468,6895.0
2017-08-31 10:00:00,70.5,70.63,70.4,70.55,5452.0,60.4468,60.5583,60.3611,60.4897,5452.0
2017-08-31 10:30:00,70.45,70.7,70.45,70.5,11935.0,60.404,60.6183,60.404,60.4468,11935.0
2017-08-31 11:00:00,70.6,70.8,70.5,70.5,11316.0,60.5326,60.7041,60.4468,60.4468,11316.0
2017-08-31 11:30:00,70.5,70.8,70.4,70.45,7907.0,60.4468,60.7041,60.3611,60.404,7907.0
2017-08-31 12:00:00,70.4,70.55,70.34,70.4,11970.0,60.3611,60.4897,60.3097,60.3611,11970.0
2017-08-31 12:30:00,70.35,70.45,70.3,70.4,5207.0,60.3182,60.404,60.2754,60.3611,5207.0
2017-08-31 13:00:00,70.38,70.43,70.25,70.35,6704.0,60.344,60.3868,60.2325,60.3182,6704.0
2017-08-31 13:30:00,70.3,70.48,70.27,70.28,5029.0,60.2754,60.4297,60.2496,60.2582,5029.0
2017-08-31 14:00:00,70.25,70.35,70.15,70.3,6600.0,60.2325,60.3182,60.1468,60.2754,6600.0
2017-08-31 14:30:00,70.39,70.39,70.3,70.3,5026.0,60.3525,60.3525,60.2754,60.2754,5026.0
2017-08-31 15:00:00,70.3,70.75,70.25,70.65,40805.0,60.2754,60.6612,60.2325,60.5755,40805.0
2017-08-31 15:30:00,70.65,71.35,70.5,71.35,149548.0,60.5755,61.1756,60.4468,61.1756,149548.0
2017-09-01 09:30:00,71.3,71.3,69.5,70.05,46948.0,61.1328,61.1328,59.5894,60.061,46948.0
2017-09-01 10:00:00,70.0,70.35,69.8,70.35,15265.0,60.0181,60.3182,59.8467,60.3182,15265.0
2017-09-01 10:30:00,70.25,70.7,70.15,70.45,7281.0,60.2325,60.6183,60.1468,60.404,7281.0
2017-09-01 11:00:00,70.48,70.5,70.2,70.45,9347.0,60.4297,60.4468,60.1896,60.404,9347.0
2017-09-01 11:30:00,70.42,70.55,70.3,70.5,7711.0,60.3783,60.4897,60.2754,60.4468,7711.0
2017-09-01 12:00:00,70.45,70.85,70.4,70.8,20917.0,60.404,60.7469,60.3611,60.7041,20917.0
2017-09-01 12:30:00,70.7,71.15,70.65,71.1,13931.0,60.6183,61.0042,60.5755,60.9613,13931.0
2017-09-01 13:00:00,71.1,71.35,71.1,71.25,14807.0,60.9613,61.1756,60.9613,61.0899,14807.0
2017-09-01 13:30:00,71.28,71.3,71.0,71.05,25731.0,61.1156,61.1328,60.8755,60.9184,25731.0
2017-09-01 14:00:00,71.03,71.03,70.62,70.65,12501.0,60.9013,60.9013,60.5497,60.5755,12501.0
2017-09-01 14:30:00,70.65,70.75,70.6,70.7,6881.0,60.5755,60.6612,60.5326,60.6183,6881.0
2017-09-01 15:00:00,70.7,70.7,70.55,70.55,12828.0,60.6183,60.6183,60.4897,60.4897,12828.0
2017-09-01 15:30:00,70.55,70.83,70.45,70.7,37734.0,60.4897,60.7298,60.404,60.6183,37734.0
2017-09-05 09:30:00,70.6,71.1,69.95,70.5,15515.0,60.5326,60.9613,59.9753,60.4468,15515.0
2017-09-05 10:00:00,70.55,70.55,70.3,70.5,5481.0,60.4897,60.4897,60.2754,60.4468,5481.0
2017-09-05 10:30:00,70.45,70.5,70.2,70.2,7950.0,60.404,60.4468,60.1896,60.1896,7950.0
2017-09-05 11:00:00,70.25,70.4,70.15,70.4,11933.0,60.2325,60.3611,60.1468,60.3611,11933.0
2017-09-05 11:30:00,70.35,70.4,70.15,70.3,5433.0,60.3182,60.3611,60.1468,60.2754,5433.0
2017-09-05 12:00:00,70.2,70.2,69.8,69.8,10151.0,60.1896,60.1896,59.8467,59.8467,10151.0
2017-09-05 12:30:00,69.75,69.75,69.4,69.5,10200.0,59.8038,59.8038,59.5037,59.5894,10200.0
2017-09-05 13:00:00,69.55,69.8,69.45,69.7,4546.0,59.6323,59.8467,59.5466,59.7609,4546.0
2017-09-05 13:30:00,69.75,69.95,69.72,69.95,6600.0,59.8038,59.9753,59.7781,59.9753,6600.0
2017-09-05 14:00:00,69.9,69.95,69.75,69.85,7505.0,59.9324,59.9753,59.8038,59.8895,7505.0
2017-09-05 14:30:00,69.85,69.9,69.6,69.6,6351.0,59.8895,59.9324,59.6752,59.6752,6351.0
2017-09-05 15:00:00,69.65,70.0,69.6,70.0,9831.0,59.7181,60.0181,59.6752,60.0181,9831.0
2017-09-05 15:30:00,70.0,70.1,69.85,69.85,28210.0,60.0181,60.1039,59.8895,59.8895,28210.0
2017-09-06 09:30:00,69.95,70.35,69.75,69.75,8388.0,59.9753,60.3182,59.8038,59.8038,8388.0
2017-09-06 10:00:00,69.85,69.9,69.7,69.75,9575.0,59.8895,59.9324,59.7609,59.8038,9575.0
2017-09-06 10:30:00,69.75,69.8,69.5,69.6,5292.0,59.8038,59.8467,59.5894,59.6752,5292.0
2017-09-06 11:00:00,69.5,69.5,68.8,69.25,12383.0,59.5894,59.5894,58.9893,59.3751,12383.0
2017-09-06 11:30:00,69.2,69.35,69.2,69.25,4240.0,59.3322,59.4608,59.3322,59.3751,4240.0
2017-09-06 12:00:00,69.3,69.35,69.2,69.2,6763.0,59.418,59.4608,59.3322,59.3322,6763.0
2017-09-06 12:30:00,69.2,69.23,69.05,69.15,10784.0,59.3322,59.3579,59.2036,59.2894,10784.0
2017-09-06 13:00:00,69.2,69.65,69.2,69.55,6700.0,59.3322,59.7181,59.3322,59.6323,6700.0
2017-09-06 13:30:00,69.55,69.58,69.4,69.45,5326.0,59.6323,59.658,59.5037,59.5466,5326.0
2017-09-06 14:00:00,69.45,69.65,69.3,69.55,6482.0,59.5466,59.7181,59.418,59.6323,6482.0
2017-09-06 14:30:00,69.45,69.55,69.35,69.35,7390.0,59.5466,59.6323,59.4608,59.4608,7390.0
2017-09-06 15:00:00,69.35,69.45,69.1,69.25,13192.0,59.4608,59.5466,59.2465,59.3751,13192.0
2017-09-06 15:30:00,69.25,69.33,69.0,69.1,25355.0,59.3751,59.4437,59.1607,59.2465,25355.0
2017-09-07 09:30:00,69.35,69.65,69.2,69.28,18149.0,59.4608,59.7181,59.3322,59.4008,18149.0
2017-09-07 10:00:00,69.15,69.55,69.12,69.2,5679.0,59.2894,59.6323,59.2636,59.3322,5679.0
2017-09-07 10:30:00,69.3,69.7,69.3,69.6,9151.0,59.418,59.7609,59.418,59.6752,9151.0
2017-09-07 11:00:00,69.6,69.6,69.2,69.2,6911.0,59.6752,59.6752,59.3322,59.3322,6911.0
2017-09-07 11:30:00,69.23,69.4,69.2,69.2,6000.0,59.3579,59.5037,59.3322,59.3322,6000.0
2017-09-07 12:00:00,69.25,69.45,69.15,69.45,3184.0,59.3751,59.5466,59.2894,59.5466,3184.0
2017-09-07 12:30:00,69.35,69.5,69.2,69.5,3698.0,59.4608,59.5894,59.3322,59.5894,3698.0
2017-09-07 13:00:00,69.45,69.55,69.2,69.2,5589.0,59.5466,59.6323,59.3322,59.3322,5589.0
2017-09-07 13:30:00,69.25,69.4,69.22,69.3,2932.0,59.3751,59.5037,59.3494,59.418,2932.0
2017-09-07 14:00:00,69.33,69.35,69.25,69.35,5596.0,59.4437,59.4608,59.3751,59.4608,5596.0
2017-09-07 14:30:00,69.4,69.6,69.37,69.55,7840.0,59.5037,59.6752,59.478,59.6323,7840.0
2017-09-07 15:00:00,69.5,69.7,69.5,69.65,11522.0,59.5894,59.7609,59.5894,59.7181,11522.0
2017-09-07 15:30:00,69.65,69.95,69.65,69.9,40431.0,59.7181,59.9753,59.7181,59.9324,40431.0
2017-09-08 09:30:00,69.3,69.43,68.45,68.5,15687.0,59.418,59.5294,58.6892,58.732,15687.0
2017-09-08 10:00:00,68.65,68.65,68.25,68.48,9333.0,58.8607,58.8607,58.5177,58.7149,9333.0
2017-09-08 10:30:00,68.5,68.75,68.42,68.7,8252.0,58.732,58.9464,58.6634,58.9035,8252.0
2017-09-08 11:00:00,68.75,69.1,68.7,69.05,7307.0,58.9464,59.2465,58.9035,59.2036,7307.0
2017-09-08 11:30:00,69.05,69.1,68.65,68.8,5100.0,59.2036,59.2465,58.8607,58.9893,5100.0
2017-09-08 12:00:00,68.84,68.84,68.3,68.3,9422.0,59.0236,59.0236,58.5606,58.5606,9422.0
2017-09-08 12:30:00,68.3,68.4,68.2,68.2,8185.0,58.5606,58.6463,58.4748,58.4748,8185.0
2017-09-08 13:00:00,68.2,68.7,68.17,68.65,12296.0,58.4748,58.9035,58.4491,58.8607,12296.0
2017-09-08 13:30:00,68.65,68.9,68.4,68.85,12149.0,58.8607,59.075,58.6463,59.0321,12149.0
2017-09-08 14:00:00,68.9,68.9,68.8,68.88,9984.0,59.075,59.075,58.9893,59.0579,9984.0
2017-09-08 14:30:00,68.9,69.0,68.75,68.95,11245.0,59.075,59.1607,58.9464,59.1179,11245.0
2017-09-08 15:00:00,68.95,69.05,68.9,68.9,11501.0,59.1179,59.2036,59.075,59.075,11501.0
2017-09-08 15:30:00,68.9,69.2,68.87,69.15,38641.0,59.075,59.3322,59.0493,59.2894,38641.0
2017-09-11 09:30:00,69.65,70.25,69.65,69.8,15640.0,59.7181,60.2325,59.7181,59.8467,15640.0
2017-09-11 10:00:00,69.8,69.9,69.55,69.6,10710.0,59.8467,59.9324,59.6323,59.6752,10710.0
2017-09-11 10:30:00,69.6,69.8,69.55,69.7,3707.0,59.6752,59.8467,59.6323,59.7609,3707.0
2017-09-11 11:00:00,69.75,69.75,69.5,69.5,4354.0,59.8038,59.8038,59.5894,59.5894,4354.0
2017-09-11 11:30:00,69.55,69.75,69.55,69.7,4524.0,59.6323,59.8038,59.6323,59.7609,4524.0
2017-09-11 12:00:00,69.7,69.7,69.5,69.55,2800.0,59.7609,59.7609,59.5894,59.6323,2800.0
2017-09-11 12:30:00,69.55,69.55,69.3,69.35,10047.0,59.6323,59.6323,59.418,59.4608,10047.0
2017-09-11 13:00:00,69.4,69.45,69.35,69.35,3468.0,59.5037,59.5466,59.4608,59.4608,3468.0
2017-09-11 13:30:00,69.35,69.5,69.35,69.4,4470.0,59.4608,59.5894,59.4608,59.5037,4470.0
2017-09-11 14:00:00,69.45,69.7,69.45,69.7,8417.0,59.5466,59.7609,59.5466,59.7609,8417.0
2017-09-11 14:30:00,69.65,69.75,69.55,69.65,9363.0,59.7181,59.8038,59.6323,59.7181,9363.0
2017-09-11 15:00:00,69.7,69.9,69.7,69.7,10427.0,59.7609,59.9324,59.7609,59.7609,10427.0
2017-09-11 15:30:00,69.7,69.8,69.55,69.75,32389.0,59.7609,59.8467,59.6323,59.8038,32389.0
2017-09-12 09:30:00,70.05,70.4,69.95,70.2,20109.0,60.061,60.3611,59.9753,60.1896,20109.0
2017-09-12 10:00:00,70.25,70.45,70.15,70.45,5149.0,60.2325,60.404,60.1468,60.404,5149.0
2017-09-12 10:30:00,70.4,70.4,69.9,69.9,5798.0,60.3611,60.3611,59.9324,59.9324,5798.0
2017-09-12 11:00:00,69.95,70.05,69.82,70.04,6407.0,59.9753,60.061,59.8638,60.0524,6407.0
2017-09-12 11:30:00,70.0,70.2,70.0,70.13,4178.0,60.0181,60.1896,60.0181,60.1296,4178.0
2017-09-12 12:00:00,70.13,70.5,70.1,70.5,19004.0,60.1296,60.4468,60.1039,60.4468,19004.0
2017-09-12 12:30:00,70.45,70.6,70.45,70.55,3500.0,60.404,60.5326,60.404,60.4897,3500.0
2017-09-12 13:00:00,70.6,70.7,70.55,70.65,3987.0,60.5326,60.6183,60.4897,60.5755,3987.0
2017-09-12 13:30:00,70.65,70.83,70.65,70.75,6318.0,60.5755,60.7298,60.5755,60.6612,6318.0
2017-09-12 14:00:00,70.75,70.85,70.7,70.85,3792.0,60.6612,60.7469,60.6183,60.7469,3792.0
2017-09-12 14:30:00,70.75,70.8,70.6,70.65,6968.0,60.6612,60.7041,60.5326,60.5755,6968.0
2017-09-12 15:00:00,70.6,70.75,70.35,70.35,10815.0,60.5326,60.6612,60.3182,60.3182,10815.0
2017-09-12 15:30:00,70.35,70.4,70.15,70.3,27134.0,60.3182,60.3611,60.1468,60.2754,27134.0
2017-09-13 09:30:00,70.3,70.35,69.85,70.1,9911.0,60.2754,60.3182,59.8895,60.1039,9911.0
2017-09-13 10:00:00,70.25,70.25,70.05,70.05,5280.0,60.2325,60.2325,60.061,60.061,5280.0
2017-09-13 10:30:00,70.1,70.1,69.95,70.0,8298.0,60.1039,60.1039,59.9753,60.0181,8298.0
2017-09-13 11:00:00,69.99,70.2,69.95,70.05,7175.0,60.0096,60.1896,59.9753,60.061,7175.0
2017-09-13 11:30:00,70.0,70.1,69.85,70.0,16622.0,60.0181,60.1039,59.8895,60.0181,16622.0
2017-09-13 12:00:00,70.05,70.6,70.02,70.6,9608.0,60.061,60.5326,60.0353,60.5326,9608.0
2017-09-13 12:30:00,70.6,70.65,70.55,70.6,3950.0,60.5326,60.5755,60.4897,60.5326,3950.0
2017-09-13 13:00:00,70.58,70.6,70.27,70.28,7700.0,60.5154,60.5326,60.2496,60.2582,7700.0
2017-09-13 13:30:00,70.3,70.3,70.1,70.25,7843.0,60.2754,60.2754,60.1039,60.2325,7843.0
2017-09-13 14:00:00,70.2,70.3,70.05,70.3,7839.0,60.1896,60.2754,60.061,60.2754,7839.0
2017-09-13 14:30:00,70.3,70.44,70.27,70.4,8435.0,60.2754,60.3954,60.2496,60.3611,8435.0
2017-09-13 15:00:00,70.35,70.35,69.95,70.0,12079.0,60.3182,60.3182,59.9753,60.0181,12079.0
2017-09-13 15:30:00,69.98,70.1,69.92,70.05,28244.0,60.001,60.1039,59.9496,60.061,28244.0
2017-09-14 09:30:00,70.1,70.18,69.35,69.65,12150.0,60.1039,60.1725,59.4608,59.7181,12150.0
2017-09-14 10:00:00,69.73,70.05,69.7,69.7,7760.0,59.7866,60.061,59.7609,59.7609,7760.0
2017-09-14 10:30:00,69.8,70.0,69.8,69.88,4200.0,59.8467,60.0181,59.8467,59.9153,4200.0
2017-09-14 11:00:00,69.85,70.05,69.85,69.95,7100.0,59.8895,60.061,59.8895,59.9753,7100.0
2017-09-14 11:30:00,69.95,70.0,69.8,69.9,4496.0,59.9753,60.0181,59.8467,59.9324,4496.0
2017-09-14 12:00:00,69.85,69.85,69.7,69.8,3171.0,59.8895,59.8895,59.7609,59.8467,3171.0
2017-09-14 12:30:00,69.75,70.05,69.75,70.05,4013.0,59.8038,60.061,59.8038,60.061,4013.0
2017-09-14 13:00:00,70.1,70.1,69.95,70.0,3410.0,60.1039,60.1039,59.9753,60.0181,3410.0
2017-09-14 13:30:00,70.0,70.1,69.95,70.03,7619.0,60.0181,60.1039,59.9753,60.0439,7619.0
2017-09-14 14:00:00,70.03,70.04,69.9,69.95,6076.0,60.0439,60.0524,59.9324,59.9753,6076.0
2017-09-14 14:30:00,69.9,70.4,69.9,70.4,17955.0,59.9324,60.3611,59.9324,60.3611,17955.0
2017-09-14 15:00:00,70.4,70.4,70.15,70.15,16477.0,60.3611,60.3611,60.1468,60.1468,16477.0
2017-09-14 15:30:00,70.2,70.3,70.1,70.3,24307.0,60.1896,60.2754,60.1039,60.2754,24307.0
2017-09-15 09:30:00,70.55,72.85,70.55,72.25,116948.0,60.4897,62.4617,60.4897,61.9473,116948.0
2017-09-15 10:00:00,72.25,72.9,72.25,72.85,17639.0,61.9473,62.5046,61.9473,62.4617,17639.0
2017-09-15 10:30:00,72.85,73.35,72.85,73.25,25857.0,62.4617,62.8904,62.4617,62.8047,25857.0
2017-09-15 11:00:00,73.2,73.4,73.05,73.35,14518.0,62.7618,62.9333,62.6332,62.8904,14518.0
2017-09-15 11:30:00,73.3,73.3,72.95,73.1,12194.0,62.8476,62.8476,62.5475,62.6761,12194.0
2017-09-15 12:00:00,73.07,73.78,73.06,73.6,21719.0,62.6504,63.2591,62.6418,63.1048,21719.0
2017-09-15 12:30:00,73.65,73.75,73.55,73.75,16135.0,63.1477,63.2334,63.0619,63.2334,16135.0
2017-09-15 13:00:00,73.8,74.15,73.75,74.13,14705.0,63.2763,63.5764,63.2334,63.5592,14705.0
2017-09-15 13:30:00,74.1,74.35,74.0,74.3,22068.0,63.5335,63.7478,63.4478,63.705,22068.0
2017-09-15 14:00:00,74.33,74.5,74.25,74.42,19393.0,63.7307,63.8765,63.6621,63.8079,19393.0
2017-09-15 14:30:00,74.4,74.65,74.4,74.58,17620.0,63.7907,64.0051,63.7907,63.945,17620.0
2017-09-15 15:00:00,74.6,74.6,74.3,74.33,20133.0,63.9622,63.9622,63.705,63.7307,20133.0
2017-09-15 15:30:00,74.33,74.65,74.3,74.6,98595.0,63.7307,64.0051,63.705,63.9622,98595.0
2017-09-18 09:30:00,75.0,75.55,73.65,74.2,46509.0,64.3052,64.7767,63.1477,63.6192,46509.0
2017-09-18 10:00:00,74.2,74.71,74.1,74.6,9358.0,63.6192,64.0565,63.5335,63.9622,9358.0
2017-09-18 10:30:00,74.6,75.09,74.5,74.63,28268.0,63.9622,64.3823,63.8765,63.9879,28268.0
2017-09-18 11:00:00,74.5,74.7,74.35,74.65,13094.0,63.8765,64.0479,63.7478,64.0051,13094.0
2017-09-18 11:30:00,74.6,74.75,74.5,74.7,23062.0,63.9622,64.0908,63.8765,64.0479,23062.0
2017-09-18 12:00:00,74.7,75.25,74.7,75.25,31218.0,64.0479,64.5195,64.0479,64.5195,31218.0
2017-09-18 12:30:00,75.2,75.39,75.1,75.21,16434.0,64.4766,64.6395,64.3909,64.4852,16434.0
2017-09-18 13:00:00,75.28,75.29,74.94,75.05,16906.0,64.5452,64.5538,64.2537,64.348,16906.0
2017-09-18 13:30:00,75.13,75.25,75.1,75.25,7110.0,64.4166,64.5195,64.3909,64.5195,7110.0
2017-09-18 14:00:00,75.2,75.25,74.75,74.95,19533.0,64.4766,64.5195,64.0908,64.2623,19533.0
2017-09-18 14:30:00,74.95,74.98,74.65,74.8,14897.0,64.2623,64.288,64.0051,64.1337,14897.0
2017-09-18 15:00:00,74.84,74.9,74.65,74.67,18315.0,64.168,64.2194,64.0051,64.0222,18315.0
2017-09-18 15:30:00,74.6,74.65,74.3,74.35,50566.0,63.9622,64.0051,63.705,63.7478,50566.0
2017-09-19 09:30:00,74.35,74.35,73.85,74.05,14068.0,63.7478,63.7478,63.3191,63.4906,14068.0
2017-09-19 10:00:00,74.05,74.25,73.8,74.2,28511.0,63.4906,63.6621,63.2763,63.6192,28511.0
2017-09-19 10:30:00,74.24,74.75,74.2,74.5,8598.0,63.6535,64.0908,63.6192,63.8765,8598.0
2017-09-19 11:00:00,74.55,74.55,74.15,74.15,9800.0,63.9193,63.9193,63.5764,63.5764,9800.0
2017-09-19 11:30:00,74.05,74.05,73.85,73.95,3905.0,63.4906,63.4906,63.3191,63.4049,3905.0
2017-09-19 12:00:00,74.05,74.3,74.0,74.29,5745.0,63.4906,63.705,63.4478,63.6964,5745.0
2017-09-19 12:30:00,74.3,74.4,74.25,74.4,13300.0,63.705,63.7907,63.6621,63.7907,13300.0
2017-09-19 13:00:00,74.41,74.45,74.2,74.2,8210.0,63.7993,63.8336,63.6192,63.6192,8210.0
2017-09-19 13:30:00,74.25,74.35,74.2,74.35,7830.0,63.6621,63.7478,63.6192,63.7478,7830.0
2017-09-19 14:00:00,74.35,74.5,74.15,74.25,17857.0,63.7478,63.8765,63.5764,63.6621,17857.0
2017-09-19 14:30:00,74.25,74.3,74.15,74.15,16581.0,63.6621,63.705,63.5764,63.5764,16581.0
2017-09-19 15:00:00,74.15,74.25,74.0,74.2,12098.0,63.5764,63.6621,63.4478,63.6192,12098.0
2017-09-19 15:30:00,74.2,74.23,73.95,74.0,39706.0,63.6192,63.645,63.4049,63.4478,39706.0
2017-09-20 09:30:00,73.95,73.95,73.2,73.25,10757.0,63.4049,63.4049,62.7618,62.8047,10757.0
2017-09-20 10:00:00,73.4,73.55,73.05,73.05,20996.0,62.9333,63.0619,62.6332,62.6332,20996.0
2017-09-20 10:30:00,73.05,73.15,72.45,72.45,16266.0,62.6332,62.719,62.1188,62.1188,16266.0
2017-09-20 11:00:00,72.45,72.7,72.3,72.3,13219.0,62.1188,62.3331,61.9902,61.9902,13219.0
2017-09-20 11:30:00,72.3,72.4,72.05,72.15,7321.0,61.9902,62.0759,61.7758,61.8616,7321.0
2017-09-20 12:00:00,72.1,72.65,72.1,72.55,21623.0,61.8187,62.2903,61.8187,62.2045,21623.0
2017-09-20 12:30:00,72.6,72.65,72.4,72.4,2969.0,62.2474,62.2903,62.0759,62.0759,2969.0
2017-09-20 13:00:00,72.5,72.55,72.3,72.4,5842.0,62.1616,62.2045,61.9902,62.0759,5842.0
2017-09-20 13:30:00,72.35,72.4,72.25,72.25,5742.0,62.033,62.0759,61.9473,61.9473,5742.0
2017-09-20 14:00:00,72.25,72.35,72.05,72.25,11927.0,61.9473,62.033,61.7758,61.9473,11927.0
2017-09-20 14:30:00,72.25,72.6,72.1,72.6,15038.0,61.9473,62.2474,61.8187,62.2474,15038.0
2017-09-20 15:00:00,72.55,72.7,72.5,72.55,8700.0,62.2045,62.3331,62.1616,62.2045,8700.0
2017-09-20 15:30:00,72.6,72.65,72.45,72.5,52406.0,62.2474,62.2903,62.1188,62.1616,52406.0
2017-09-21 09:30:00,72.8,73.33,72.25,72.4,13869.0,62.4189,62.8733,61.9473,62.0759,13869.0
2017-09-21 10:00:00,72.4,72.6,72.05,72.45,25567.0,62.0759,62.2474,61.7758,62.1188,25567.0
2017-09-21 10:30:00,72.45,72.6,72.25,72.55,26824.0,62.1188,62.2474,61.9473,62.2045,26824.0
2017-09-21 11:00:00,72.6,72.95,72.45,72.8,31320.0,62.2474,62.5475,62.1188,62.4189,31320.0
2017-09-21 11:30:00,72.75,73.1,72.75,73.1,12052.0,62.376,62.6761,62.376,62.6761,12052.0
2017-09-21 12:00:00,73.05,73.2,72.9,72.9,10921.0,62.6332,62.7618,62.5046,62.5046,10921.0
2017-09-21 12:30:00,72.85,73.05,72.7,72.95,11731.0,62.4617,62.6332,62.3331,62.5475,11731.0
2017-09-21 13:00:00,72.95,73.05,72.95,73.0,6100.0,62.5475,62.6332,62.5475,62.5904,6100.0
2017-09-21 13:30:00,72.98,73.25,72.95,73.25,11411.0,62.5732,62.8047,62.5475,62.8047,11411.0
2017-09-21 14:00:00,73.35,73.35,73.02,73.05,13752.0,62.8904,62.8904,62.6075,62.6332,13752.0
2017-09-21 14:30:00,73.05,73.08,72.75,72.75,21006.0,62.6332,62.6589,62.376,62.376,21006.0
2017-09-21 15:00:00,72.65,72.75,72.35,72.35,30300.0,62.2903,62.376,62.033,62.033,30300.0
2017-09-21 15:30:00,72.35,72.6,72.35,72.6,39307.0,62.033,62.2474,62.033,62.2474,39307.0
2017-09-22 09:30:00,72.4,73.05,72.4,72.85,6512.0,62.0759,62.6332,62.0759,62.4617,6512.0
2017-09-22 10:00:00,72.95,72.95,72.45,72.45,5932.0,62.5475,62.5475,62.1188,62.1188,5932.0
2017-09-22 10:30:00,72.55,72.9,72.45,72.8,8509.0,62.2045,62.5046,62.1188,62.4189,8509.0
2017-09-22 11:00:00,72.85,72.96,72.8,72.8,10100.0,62.4617,62.5561,62.4189,62.4189,10100.0
2017-09-22 11:30:00,72.8,73.0,72.75,72.9,34675.0,62.4189,62.5904,62.376,62.5046,34675.0
2017-09-22 12:00:00,72.95,72.98,72.75,72.85,3528.0,62.5475,62.5732,62.376,62.4617,3528.0
2017-09-22 12:30:00,72.85,72.9,72.7,72.7,4150.0,62.4617,62.5046,62.3331,62.3331,4150.0
2017-09-22 13:00:00,72.8,72.8,72.55,72.63,6638.0,62.4189,62.4189,62.2045,62.2731,6638.0
2017-09-22 13:30:00,72.6,72.65,72.25,72.25,6298.0,62.2474,62.2903,61.9473,61.9473,6298.0
2017-09-22 14:00:00,72.3,72.45,72.25,72.45,6408.0,61.9902,62.1188,61.9473,62.1188,6408.0
2017-09-22 14:30:00,72.45,72.58,72.45,72.55,4296.0,62.1188,62.2302,62.1188,62.2045,4296.0
2017-09-22 15:00:00,72.5,72.55,72.25,72.55,48362.0,62.1616,62.2045,61.9473,62.2045,48362.0
2017-09-22 15:30:00,72.58,72.58,72.3,72.3,23966.0,62.2302,62.2302,61.9902,61.9902,23966.0
2017-09-25 09:30:00,72.05,72.58,72.05,72.55,20284.0,61.7758,62.2302,61.7758,62.2045,20284.0
2017-09-25 10:00:00,72.5,73.1,72.4,73.1,7800.0,62.1616,62.6761,62.0759,62.6761,7800.0
2017-09-25 10:30:00,73.05,73.95,73.05,73.3,57574.0,62.6332,63.4049,62.6332,62.8476,57574.0
2017-09-25 11:00:00,73.25,73.3,73.0,73.05,17687.0,62.8047,62.8476,62.5904,62.6332,17687.0
2017-09-25 11:30:00,73.05,73.05,72.62,72.7,10820.0,62.6332,62.6332,62.2645,62.3331,10820.0
2017-09-25 12:00:00,72.7,72.7,72.22,72.35,7410.0,62.3331,62.3331,61.9216,62.033,7410.0
2017-09-25 12:30:00,72.4,72.65,72.25,72.6,10654.0,62.0759,62.2903,61.9473,62.2474,10654.0
2017-09-25 13:00:00,72.65,72.9,72.55,72.6,39001.0,62.2903,62.5046,62.2045,62.2474,39001.0
2017-09-25 13:30:00,72.65,73.7,72.45,73.7,48086.0,62.2903,63.1905,62.1188,63.1905,48086.0
2017-09-25 14:00:00,73.8,74.45,73.75,74.3,38928.0,63.2763,63.8336,63.2334,63.705,38928.0
2017-09-25 14:30:00,74.35,74.75,74.15,74.75,42974.0,63.7478,64.0908,63.5764,64.0908,42974.0
2017-09-25 15:00:00,74.8,74.95,74.65,74.85,45955.0,64.1337,64.2623,64.0051,64.1765,45955.0
2017-09-25 15:30:00,74.85,75.25,74.8,75.2,140069.0,64.1765,64.5195,64.1337,64.4766,140069.0
2017-09-26 09:30:00,75.25,75.3,74.1,74.15,18960.0,64.5195,64.5624,63.5335,63.5764,18960.0
2017-09-26 10:00:00,74.3,74.45,73.8,73.8,16300.0,63.705,63.8336,63.2763,63.2763,16300.0
2017-09-26 10:30:00,73.9,73.9,73.4,73.5,58985.0,63.362,63.362,62.9333,63.0191,58985.0
2017-09-26 11:00:00,73.45,73.55,73.05,73.3,15744.0,62.9762,63.0619,62.6332,62.8476,15744.0
2017-09-26 11:30:00,73.35,73.45,73.05,73.17,7897.0,62.8904,62.9762,62.6332,62.7361,7897.0
2017-09-26 12:00:00,73.15,73.3,72.9,72.95,9701.0,62.719,62.8476,62.5046,62.5475,9701.0
2017-09-26 12:30:00,73.05,73.15,72.85,72.92,6190.0,62.6332,62.719,62.4617,62.5218,6190.0
2017-09-26 13:00:00,73.0,73.0,72.6,72.65,39172.0,62.5904,62.5904,62.2474,62.2903,39172.0
2017-09-26 13:30:00,72.7,73.0,72.6,73.0,12137.0,62.3331,62.5904,62.2474,62.5904,12137.0
2017-09-26 14:00:00,72.9,72.95,72.65,72.65,13515.0,62.5046,62.5475,62.2903,62.2903,13515.0
2017-09-26 14:30:00,72.75,72.85,72.65,72.7,11073.0,62.376,62.4617,62.2903,62.3331,11073.0
2017-09-26 15:00:00,72.7,72.7,72.5,72.55,14390.0,62.3331,62.3331,62.1616,62.2045,14390.0
2017-09-26 15:30:00,72.6,72.6,72.05,72.15,62896.0,62.2474,62.2474,61.7758,61.8616,62896.0
2017-09-27 09:30:00,72.6,73.3,72.42,72.5,31169.0,62.2474,62.8476,62.0931,62.1616,31169.0
2017-09-27 10:00:00,72.5,72.75,72.3,72.65,15081.0,62.1616,62.376,61.9902,62.2903,15081.0
2017-09-27 10:30:00,72.7,72.7,72.1,72.25,10117.0,62.3331,62.3331,61.8187,61.9473,10117.0
2017-09-27 11:00:00,72.25,72.75,72.15,72.65,11052.0,61.9473,62.376,61.8616,62.2903,11052.0
2017-09-27 11:30:00,72.67,73.01,72.67,73.0,6821.0,62.3074,62.5989,62.3074,62.5904,6821.0
2017-09-27 12:00:00,73.0,73.35,72.95,73.3,6263.0,62.5904,62.8904,62.5475,62.8476,6263.0
2017-09-27 12:30:00,73.3,73.8,73.3,73.8,8434.0,62.8476,63.2763,62.8476,63.2763,8434.0
2017-09-27 13:00:00,73.85,73.9,73.6,73.75,13147.0,63.3191,63.362,63.1048,63.2334,13147.0
2017-09-27 13:30:00,73.8,74.25,73.69,74.15,15798.0,63.2763,63.6621,63.182,63.5764,15798.0
2017-09-27 14:00:00,74.1,74.15,73.65,74.03,13094.0,63.5335,63.5764,63.1477,63.4735,13094.0
2017-09-27 14:30:00,74.05,74.2,73.8,74.1,16352.0,63.4906,63.6192,63.2763,63.5335,16352.0
2017-09-27 15:00:00,74.1,74.65,74.1,74.5,29860.0,63.5335,64.0051,63.5335,63.8765,29860.0
2017-09-27 15:30:00,74.5,74.7,74.25,74.35,79769.0,63.8765,64.0479,63.6621,63.7478,79769.0
2017-09-28 09:30:00,74.4,74.42,74.05,74.3,8446.0,63.7907,63.8079,63.4906,63.705,8446.0
2017-09-28 10:00:00,74.25,74.4,74.05,74.2,5584.0,63.6621,63.7907,63.4906,63.6192,5584.0
2017-09-28 10:30:00,74.3,74.45,74.05,74.3,5522.0,63.705,63.8336,63.4906,63.705,5522.0
2017-09-28 11:00:00,74.3,74.75,74.3,74.65,7199.0,63.705,64.0908,63.705,64.0051,7199.0
2017-09-28 11:30:00,74.65,74.75,74.5,74.5,7198.0,64.0051,64.0908,63.8765,63.8765,7198.0
2017-09-28 12:00:00,74.55,74.9,74.5,74.75,7722.0,63.9193,64.2194,63.8765,64.0908,7722.0
2017-09-28 12:30:00,74.8,74.8,74.6,74.6,4562.0,64.1337,64.1337,63.9622,63.9622,4562.0
2017-09-28 13:00:00,74.6,74.65,74.5,74.5,3965.0,63.9622,64.0051,63.8765,63.8765,3965.0
2017-09-28 13:30:00,74.55,75.05,74.52,74.9,22694.0,63.9193,64.348,63.8936,64.2194,22694.0
2017-09-28 14:00:00,74.9,74.95,74.79,74.85,5962.0,64.2194,64.2623,64.1251,64.1765,5962.0
2017-09-28 14:30:00,74.75,74.95,74.75,74.9,6944.0,64.0908,64.2623,64.0908,64.2194,6944.0
2017-09-28 15:00:00,74.88,75.2,74.87,75.0,17906.0,64.2023,64.4766,64.1937,64.3052,17906.0
2017-09-28 15:30:00,74.95,75.0,74.75,74.95,34502.0,64.2623,64.3052,64.0908,64.2623,34502.0
2017-09-29 09:30:00,75.0,75.0,74.3,74.65,9451.0,64.3052,64.3052,63.705,64.0051,9451.0
2017-09-29 10:00:00,74.65,74.75,74.1,74.2,14268.0,64.0051,64.0908,63.5335,63.6192,14268.0
2017-09-29 10:30:00,74.25,74.5,74.05,74.5,10817.0,63.6621,63.8765,63.4906,63.8765,10817.0
2017-09-29 11:00:00,74.5,74.85,74.45,74.8,5813.0,63.8765,64.1765,63.8336,64.1337,5813.0
2017-09-29 11:30:00,74.85,74.95,74.6,74.75,7195.0,64.1765,64.2623,63.9622,64.0908,7195.0
2017-09-29 12:00:00,74.7,74.7,74.55,74.6,4040.0,64.0479,64.0479,63.9193,63.9622,4040.0
2017-09-29 12:30:00,74.55,74.6,74.25,74.25,7992.0,63.9193,63.9622,63.6621,63.6621,7992.0
2017-09-29 13:00:00,74.2,74.35,74.0,74.1,10615.0,63.6192,63.7478,63.4478,63.5335,10615.0
2017-09-29 13:30:00,74.05,74.1,73.9,74.0,7400.0,63.4906,63.5335,63.362,63.4478,7400.0
2017-09-29 14:00:00,73.95,74.1,73.89,73.9,7000.0,63.4049,63.5335,63.3534,63.362,7000.0
2017-09-29 14:30:00,73.9,74.18,73.85,74.15,7946.0,63.362,63.6021,63.3191,63.5764,7946.0
2017-09-29 15:00:00,74.15,74.25,73.85,73.9,15104.0,63.5764,63.6621,63.3191,63.362,15104.0
2017-09-29 15:30:00,73.9,73.95,73.7,73.75,47485.0,63.362,63.4049,63.1905,63.2334,47485.0
2017-10-02 09:30:00,74.25,74.85,74.1,74.25,14279.0,63.6621,64.1765,63.5335,63.6621,14279.0
2017-10-02 10:00:00,74.25,74.5,74.0,74.5,6667.0,63.6621,63.8765,63.4478,63.8765,6667.0
2017-10-02 10:30:00,74.55,74.73,74.55,74.7,5390.0,63.9193,64.0737,63.9193,64.0479,5390.0
2017-10-02 11:00:00,74.7,74.75,74.35,74.45,12265.0,64.0479,64.0908,63.7478,63.8336,12265.0
2017-10-02 11:30:00,74.4,74.65,74.1,74.25,10689.0,63.7907,64.0051,63.5335,63.6621,10689.0
2017-10-02 12:00:00,74.15,74.25,74.0,74.25,8067.0,63.5764,63.6621,63.4478,63.6621,8067.0
2017-10-02 12:30:00,74.3,74.65,74.3,74.65,17714.0,63.705,64.0051,63.705,64.0051,17714.0
2017-10-02 13:00:00,74.6,74.8,74.4,74.45,19412.0,63.9622,64.1337,63.7907,63.8336,19412.0
2017-10-02 13:30:00,74.5,74.75,74.4,74.75,7309.0,63.8765,64.0908,63.7907,64.0908,7309.0
2017-10-02 14:00:00,74.75,74.95,74.65,74.75,11446.0,64.0908,64.2623,64.0051,64.0908,11446.0
2017-10-02 14:30:00,74.65,74.75,74.5,74.65,9531.0,64.0051,64.0908,63.8765,64.0051,9531.0
2017-10-02 15:00:00,74.65,74.73,74.45,74.55,8804.0,64.0051,64.0737,63.8336,63.9193,8804.0
2017-10-02 15:30:00,74.55,74.75,74.35,74.75,31735.0,63.9193,64.0908,63.7478,64.0908,31735.0
2017-10-03 09:30:00,74.7,75.4,74.65,75.4,14303.0,64.0479,64.6481,64.0051,64.6481,14303.0
2017-10-03 10:00:00,75.25,75.3,74.45,74.5,5109.0,64.5195,64.5624,63.8336,63.8765,5109.0
2017-10-03 10:30:00,74.6,74.75,74.45,74.45,4300.0,63.9622,64.0908,63.8336,63.8336,4300.0
2017-10-03 11:00:00,74.45,74.7,74.2,74.7,13707.0,63.8336,64.0479,63.6192,64.0479,13707.0
2017-10-03 11:30:00,74.7,74.73,74.6,74.67,4050.0,64.0479,64.0737,63.9622,64.0222,4050.0
2017-10-03 12:00:00,74.7,74.9,74.7,74.88,6799.0,64.0479,64.2194,64.0479,64.2023,6799.0
2017-10-03 12:30:00,74.88,75.1,74.82,75.0,9998.0,64.2023,64.3909,64.1508,64.3052,9998.0
2017-10-03 13:00:00,75.05,75.08,75.0,75.08,10119.0,64.348,64.3737,64.3052,64.3737,10119.0
2017-10-03 13:30:00,75.1,75.2,75.05,75.15,10060.0,64.3909,64.4766,64.348,64.4338,10060.0
2017-10-03 14:00:00,75.15,75.33,75.12,75.3,9991.0,64.4338,64.5881,64.408,64.5624,9991.0
2017-10-03 14:30:00,75.3,75.3,74.95,75.0,4409.0,64.5624,64.5624,64.2623,64.3052,4409.0
2017-10-03 15:00:00,75.03,75.1,74.95,75.1,10955.0,64.3309,64.3909,64.2623,64.3909,10955.0
2017-10-03 15:30:00,75.15,75.2,74.85,75.2,60330.0,64.4338,64.4766,64.1765,64.4766,60330.0
2017-10-04 09:30:00,75.4,75.5,75.2,75.4,8601.0,64.6481,64.7339,64.4766,64.6481,8601.0
2017-10-04 10:00:00,75.45,75.95,75.45,75.95,14188.0,64.691,65.1197,64.691,65.1197,14188.0
2017-10-04 10:30:00,75.8,75.8,75.4,75.55,6602.0,64.9911,64.9911,64.6481,64.7767,6602.0
2017-10-04 11:00:00,75.55,75.6,75.45,75.55,4345.0,64.7767,64.8196,64.691,64.7767,4345.0
2017-10-04 11:30:00,75.6,75.65,75.25,75.3,3015.0,64.8196,64.8625,64.5195,64.5624,3015.0
2017-10-04 12:00:00,75.3,75.35,75.1,75.35,4400.0,64.5624,64.6052,64.3909,64.6052,4400.0
2017-10-04 12:30:00,75.25,75.25,74.95,75.1,3701.0,64.5195,64.5195,64.2623,64.3909,3701.0
2017-10-04 13:00:00,75.15,75.3,75.05,75.1,3553.0,64.4338,64.5624,64.348,64.3909,3553.0
2017-10-04 13:30:00,75.15,75.15,74.55,74.7,4983.0,64.4338,64.4338,63.9193,64.0479,4983.0
2017-10-04 14:00:00,74.7,74.8,74.6,74.8,3658.0,64.0479,64.1337,63.9622,64.1337,3658.0
2017-10-04 14:30:00,74.8,75.0,74.7,74.92,3249.0,64.1337,64.3052,64.0479,64.2366,3249.0
2017-10-04 15:00:00,74.95,74.95,74.85,74.85,3721.0,64.2623,64.2623,64.1765,64.1765,3721.0
2017-10-04 15:30:00,74.9,74.9,74.45,74.7,39615.0,64.2194,64.2194,63.8336,64.0479,39615.0
2017-10-05 09:30:00,74.65,74.7,74.15,74.15,19252.0,64.0051,64.0479,63.5764,63.5764,19252.0
2017-10-05 10:00:00,74.15,74.7,74.15,74.45,9909.0,63.5764,64.0479,63.5764,63.8336,9909.0
2017-10-05 10:30:00,74.45,74.6,74.15,74.2,13988.0,63.8336,63.9622,63.5764,63.6192,13988.0
2017-10-05 11:00:00,74.25,74.25,73.65,73.9,20101.0,63.6621,63.6621,63.1477,63.362,20101.0
2017-10-05 11:30:00,73.88,74.0,73.6,73.6,11226.0,63.3449,63.4478,63.1048,63.1048,11226.0
2017-10-05 12:00:00,73.6,74.1,73.6,74.0,8650.0,63.1048,63.5335,63.1048,63.4478,8650.0
2017-10-05 12:30:00,74.05,74.15,73.95,74.1,5833.0,63.4906,63.5764,63.4049,63.5335,5833.0
2017-10-05 13:00:00,74.15,74.15,73.8,73.95,8703.0,63.5764,63.5764,63.2763,63.4049,8703.0
2017-10-05 13:30:00,74.0,74.1,73.9,74.03,7055.0,63.4478,63.5335,63.362,63.4735,7055.0
2017-10-05 14:00:00,74.05,74.05,73.75,73.85,14510.0,63.4906,63.4906,63.2334,63.3191,14510.0
2017-10-05 14:30:00,73.88,74.1,73.85,74.1,11915.0,63.3449,63.5335,63.3191,63.5335,11915.0
2017-10-05 15:00:00,74.1,74.4,74.1,74.33,16079.0,63.5335,63.7907,63.5335,63.7307,16079.0
2017-10-05 15:30:00,74.35,74.38,73.9,74.0,53807.0,63.7478,63.7736,63.362,63.4478,53807.0
2017-10-06 09:30:00,73.85,74.2,73.6,74.05,6345.0,63.3191,63.6192,63.1048,63.4906,6345.0
2017-10-06 10:00:00,74.15,74.2,74.09,74.15,3582.0,63.5764,63.6192,63.5249,63.5764,3582.0
2017-10-06 10:30:00,74.1,74.15,73.9,74.05,6150.0,63.5335,63.5764,63.362,63.4906,6150.0
2017-10-06 11:00:00,74.0,74.15,74.0,74.05,3650.0,63.4478,63.5764,63.4478,63.4906,3650.0
2017-10-06 11:30:00,73.95,73.98,73.8,73.95,4637.0,63.4049,63.4306,63.2763,63.4049,4637.0
2017-10-06 12:00:00,73.95,74.18,73.9,74.17,3117.0,63.4049,63.6021,63.362,63.5935,3117.0
2017-10-06 12:30:00,74.25,74.3,74.15,74.25,3094.0,63.6621,63.705,63.5764,63.6621,3094.0
2017-10-06 13:00:00,74.26,74.26,74.02,74.17,4623.0,63.6707,63.6707,63.4649,63.5935,4623.0
2017-10-06 13:30:00,74.2,74.2,74.12,74.2,3050.0,63.6192,63.6192,63.5506,63.6192,3050.0
2017-10-06 14:00:00,74.2,74.25,74.1,74.25,5134.0,63.6192,63.6621,63.5335,63.6621,5134.0
2017-10-06 14:30:00,74.25,74.35,74.2,74.3,5600.0,63.6621,63.7478,63.6192,63.705,5600.0
2017-10-06 15:00:00,74.3,74.3,74.15,74.17,5744.0,63.705,63.705,63.5764,63.5935,5744.0
2017-10-06 15:30:00,74.2,74.3,74.12,74.23,24774.0,63.6192,63.705,63.5506,63.645,24774.0
2017-10-09 09:30:00,74.55,74.75,74.15,74.5,7251.0,63.9193,64.0908,63.5764,63.8765,7251.0
2017-10-09 10:00:00,74.6,74.7,74.2,74.35,10654.0,63.9622,64.0479,63.6192,63.7478,10654.0
2017-10-09 10:30:00,74.35,74.55,74.29,74.55,4252.0,63.7478,63.9193,63.6964,63.9193,4252.0
2017-10-09 11:00:00,74.55,74.85,74.5,74.85,2033.0,63.9193,64.1765,63.8765,64.1765,2033.0
2017-10-09 11:30:00,74.8,74.85,74.6,74.75,5875.0,64.1337,64.1765,63.9622,64.0908,5875.0
2017-10-09 12:00:00,74.65,74.85,74.65,74.8,4465.0,64.0051,64.1765,64.0051,64.1337,4465.0
2017-10-09 12:30:00,74.7,74.88,74.55,74.55,17126.0,64.0479,64.2023,63.9193,63.9193,17126.0
2017-10-09 13:00:00,74.6,74.8,74.6,74.8,11639.0,63.9622,64.1337,63.9622,64.1337,11639.0
2017-10-09 13:30:00,74.8,74.85,74.65,74.65,7559.0,64.1337,64.1765,64.0051,64.0051,7559.0
2017-10-09 14:00:00,74.65,74.8,74.65,74.8,6431.0,64.0051,64.1337,64.0051,64.1337,6431.0
2017-10-09 14:30:00,74.79,74.79,74.55,74.65,7282.0,64.1251,64.1251,63.9193,64.0051,7282.0
2017-10-09 15:00:00,74.64,74.68,74.5,74.65,6497.0,63.9965,64.0308,63.8765,64.0051,6497.0
2017-10-09 15:30:00,74.63,74.95,74.63,74.9,18727.0,63.9879,64.2623,63.9879,64.2194,18727.0
2017-10-10 09:30:00,74.6,74.65,74.3,74.4,6780.0,64.2599,64.303,64.0015,64.0876,6780.0
2017-10-10 10:00:00,74.45,74.75,74.35,74.75,3680.0,64.1307,64.3891,64.0445,64.3891,3680.0
2017-10-10 10:30:00,74.73,74.85,74.65,74.85,2600.0,64.3719,64.4752,64.303,64.4752,2600.0
2017-10-10 11:00:00,74.8,74.9,74.75,74.85,3271.0,64.4322,64.5183,64.3891,64.4752,3271.0
2017-10-10 11:30:00,74.85,74.9,74.75,74.85,2535.0,64.4752,64.5183,64.3891,64.4752,2535.0
2017-10-10 12:00:00,74.8,74.85,74.55,74.65,11297.0,64.4322,64.4752,64.2168,64.303,11297.0
2017-10-10 12:30:00,74.65,74.75,74.6,74.7,2324.0,64.303,64.3891,64.2599,64.346,2324.0
2017-10-10 13:00:00,74.75,74.85,74.65,74.85,3645.0,64.3891,64.4752,64.303,64.4752,3645.0
2017-10-10 13:30:00,74.75,74.9,74.75,74.9,3800.0,64.3891,64.5183,64.3891,64.5183,3800.0
2017-10-10 14:00:00,74.85,74.95,74.85,74.95,5813.0,64.4752,64.5614,64.4752,64.5614,5813.0
2017-10-10 14:30:00,74.95,75.15,74.95,75.0,5481.0,64.5614,64.7337,64.5614,64.6044,5481.0
2017-10-10 15:00:00,75.05,75.2,75.0,75.2,9142.0,64.6475,64.7767,64.6044,64.7767,9142.0
2017-10-10 15:30:00,75.25,75.35,75.15,75.2,31189.0,64.8198,64.9059,64.7337,64.7767,31189.0
2017-10-11 09:30:00,75.3,75.3,74.95,75.0,4834.0,64.8629,64.8629,64.5614,64.6044,4834.0
2017-10-11 10:00:00,75.15,75.2,75.0,75.1,2899.0,64.7337,64.7767,64.6044,64.6906,2899.0
2017-10-11 10:30:00,75.1,75.22,75.05,75.05,1404.0,64.6906,64.794,64.6475,64.6475,1404.0
2017-10-11 11:00:00,75.05,75.2,74.95,75.15,3592.0,64.6475,64.7767,64.5614,64.7337,3592.0
2017-10-11 11:30:00,75.12,75.3,75.12,75.2,5325.0,64.7078,64.8629,64.7078,64.7767,5325.0
2017-10-11 12:00:00,75.18,75.4,75.15,75.34,10498.0,64.7595,64.949,64.7337,64.8973,10498.0
2017-10-11 12:30:00,75.3,75.3,75.0,75.0,8345.0,64.8629,64.8629,64.6044,64.6044,8345.0
2017-10-11 13:00:00,75.0,75.05,74.75,74.8,10649.0,64.6044,64.6475,64.3891,64.4322,10649.0
2017-10-11 13:30:00,74.8,74.95,74.8,74.95,3700.0,64.4322,64.5614,64.4322,64.5614,3700.0
2017-10-11 14:00:00,74.95,75.0,74.85,74.98,6540.0,64.5614,64.6044,64.4752,64.5872,6540.0
2017-10-11 14:30:00,75.0,75.1,75.0,75.0,5221.0,64.6044,64.6906,64.6044,64.6044,5221.0
2017-10-11 15:00:00,75.03,75.1,75.0,75.0,7645.0,64.6303,64.6906,64.6044,64.6044,7645.0
2017-10-11 15:30:00,75.05,75.2,75.0,75.2,27454.0,64.6475,64.7767,64.6044,64.7767,27454.0
2017-10-12 09:30:00,75.1,75.15,74.85,74.85,7281.0,64.6906,64.7337,64.4752,64.4752,7281.0
2017-10-12 10:00:00,74.88,75.15,74.8,75.15,21892.0,64.5011,64.7337,64.4322,64.7337,21892.0
2017-10-12 10:30:00,75.13,75.25,74.9,74.9,10069.0,64.7164,64.8198,64.5183,64.5183,10069.0
2017-10-12 11:00:00,74.95,74.95,74.68,74.7,7052.0,64.5614,64.5614,64.3288,64.346,7052.0
2017-10-12 11:30:00,74.7,74.95,74.7,74.95,7000.0,64.346,64.5614,64.346,64.5614,7000.0
2017-10-12 12:00:00,74.9,74.9,74.75,74.75,8148.0,64.5183,64.5183,64.3891,64.3891,8148.0
2017-10-12 12:30:00,74.8,74.8,74.35,74.48,15613.0,64.4322,64.4322,64.0445,64.1565,15613.0
2017-10-12 13:00:00,74.48,74.55,74.4,74.55,6745.0,64.1565,64.2168,64.0876,64.2168,6745.0
2017-10-12 13:30:00,74.5,74.65,74.45,74.55,7748.0,64.1738,64.303,64.1307,64.2168,7748.0
2017-10-12 14:00:00,74.6,74.75,74.4,74.5,7378.0,64.2599,64.3891,64.0876,64.1738,7378.0
2017-10-12 14:30:00,74.48,74.55,74.4,74.48,9335.0,64.1565,64.2168,64.0876,64.1565,9335.0
2017-10-12 15:00:00,74.5,74.75,74.5,74.65,19050.0,64.1738,64.3891,64.1738,64.303,19050.0
2017-10-12 15:30:00,74.7,74.8,74.6,74.75,33055.0,64.346,64.4322,64.2599,64.3891,33055.0
2017-10-13 09:30:00,74.85,74.85,73.95,74.0,8671.0,64.4752,64.4752,63.7,63.7431,8671.0
2017-10-13 10:00:00,73.98,74.6,73.95,74.45,19429.0,63.7258,64.2599,63.7,64.1307,19429.0
2017-10-13 10:30:00,74.5,74.75,74.45,74.63,11276.0,64.1738,64.3891,64.1307,64.2857,11276.0
2017-10-13 11:00:00,74.7,74.75,74.3,74.35,21598.0,64.346,64.3891,64.0015,64.0445,21598.0
2017-10-13 11:30:00,74.45,74.45,74.2,74.25,11335.0,64.1307,64.1307,63.9153,63.9584,11335.0
2017-10-13 12:00:00,74.3,74.7,74.25,74.65,13800.0,64.0015,64.346,63.9584,64.303,13800.0
2017-10-13 12:30:00,74.6,74.65,74.42,74.55,5400.0,64.2599,64.303,64.1048,64.2168,5400.0
2017-10-13 13:00:00,74.6,74.65,74.5,74.55,4200.0,64.2599,64.303,64.1738,64.2168,4200.0
2017-10-13 13:30:00,74.6,74.8,74.55,74.65,18739.0,64.2599,64.4322,64.2168,64.303,18739.0
2017-10-13 14:00:00,74.63,74.7,74.55,74.7,10115.0,64.2857,64.346,64.2168,64.346,10115.0
2017-10-13 14:30:00,74.7,74.75,74.65,74.7,16886.0,64.346,64.3891,64.303,64.346,16886.0
2017-10-13 15:00:00,74.7,75.05,74.6,74.95,39727.0,64.346,64.6475,64.2599,64.5614,39727.0
2017-10-13 15:30:00,74.9,74.95,74.77,74.9,24379.0,64.5183,64.5614,64.4063,64.5183,24379.0
2017-10-16 09:30:00,75.2,75.6,74.9,75.6,8320.0,64.7767,65.1213,64.5183,65.1213,8320.0
2017-10-16 10:00:00,75.45,75.63,74.75,74.8,16585.0,64.9921,65.1471,64.3891,64.4322,16585.0
2017-10-16 10:30:00,74.75,74.85,74.7,74.8,6601.0,64.3891,64.4752,64.346,64.4322,6601.0
2017-10-16 11:00:00,74.8,75.0,74.75,74.95,25014.0,64.4322,64.6044,64.3891,64.5614,25014.0
2017-10-16 11:30:00,74.95,75.0,74.6,74.8,11366.0,64.5614,64.6044,64.2599,64.4322,11366.0
2017-10-16 12:00:00,74.7,74.8,74.67,74.8,8739.0,64.346,64.4322,64.3202,64.4322,8739.0
2017-10-16 12:30:00,74.73,74.9,74.7,74.75,14504.0,64.3719,64.5183,64.346,64.3891,14504.0
2017-10-16 13:00:00,74.78,74.85,74.7,74.8,7062.0,64.4149,64.4752,64.346,64.4322,7062.0
2017-10-16 13:30:00,74.8,74.85,74.72,74.75,12620.0,64.4322,64.4752,64.3633,64.3891,12620.0
2017-10-16 14:00:00,74.75,74.85,74.75,74.85,9500.0,64.3891,64.4752,64.3891,64.4752,9500.0
2017-10-16 14:30:00,74.8,74.85,74.75,74.8,13943.0,64.4322,64.4752,64.3891,64.4322,13943.0
2017-10-16 15:00:00,74.8,74.85,74.75,74.75,17050.0,64.4322,64.4752,64.3891,64.3891,17050.0
2017-10-16 15:30:00,74.78,74.78,74.45,74.55,28287.0,64.4149,64.4149,64.1307,64.2168,28287.0
2017-10-17 09:30:00,74.3,75.4,73.95,74.39,5272.0,64.0015,64.949,63.7,64.079,5272.0
2017-10-17 10:00:00,74.45,74.6,74.0,74.09,4972.0,64.1307,64.2599,63.7431,63.8206,4972.0
2017-10-17 10:30:00,74.15,74.25,74.1,74.2,2556.0,63.8723,63.9584,63.8292,63.9153,2556.0
2017-10-17 11:00:00,74.3,74.5,74.25,74.4,4870.0,64.0015,64.1738,63.9584,64.0876,4870.0
2017-10-17 11:30:00,74.45,74.55,74.35,74.35,8441.0,64.1307,64.2168,64.0445,64.0445,8441.0
2017-10-17 12:00:00,74.4,74.45,74.2,74.2,1900.0,64.0876,64.1307,63.9153,63.9153,1900.0
2017-10-17 12:30:00,74.25,74.25,74.1,74.15,1300.0,63.9584,63.9584,63.8292,63.8723,1300.0
2017-10-17 13:00:00,74.1,74.18,74.05,74.15,3000.0,63.8292,63.8981,63.7861,63.8723,3000.0
2017-10-17 13:30:00,74.1,74.15,73.9,73.9,5100.0,63.8292,63.8723,63.6569,63.6569,5100.0
2017-10-17 14:00:00,74.0,74.3,73.97,74.3,6894.0,63.7431,64.0015,63.7172,64.0015,6894.0
2017-10-17 14:30:00,74.28,74.43,74.27,74.4,10541.0,63.9842,64.1135,63.9756,64.0876,10541.0
2017-10-17 15:00:00,74.41,74.48,74.25,74.25,10233.0,64.0962,64.1565,63.9584,63.9584,10233.0
2017-10-17 15:30:00,74.26,74.6,74.25,74.6,23510.0,63.967,64.2599,63.9584,64.2599,23510.0
2017-10-18 09:30:00,75.45,76.25,75.05,75.4,26065.0,64.9921,65.6812,64.6475,64.949,26065.0
2017-10-18 10:00:00,75.4,75.4,74.55,74.8,16958.0,64.949,64.949,64.2168,64.4322,16958.0
2017-10-18 10:30:00,74.7,74.9,74.6,74.75,13540.0,64.346,64.5183,64.2599,64.3891,13540.0
2017-10-18 11:00:00,74.75,75.2,74.7,74.85,13156.0,64.3891,64.7767,64.346,64.4752,13156.0
2017-10-18 11:30:00,74.85,75.0,74.6,74.95,8668.0,64.4752,64.6044,64.2599,64.5614,8668.0
2017-10-18 12:00:00,75.0,75.3,75.0,75.25,8496.0,64.6044,64.8629,64.6044,64.8198,8496.0
2017-10-18 12:30:00,75.2,75.68,75.2,75.55,10555.0,64.7767,65.1902,64.7767,65.0782,10555.0
2017-10-18 13:00:00,75.55,75.75,75.53,75.6,9452.0,65.0782,65.2505,65.061,65.1213,9452.0
2017-10-18 13:30:00,75.58,75.88,75.57,75.8,11399.0,65.1041,65.3625,65.0954,65.2936,11399.0
2017-10-18 14:00:00,75.83,75.95,75.6,75.6,9401.0,65.3194,65.4228,65.1213,65.1213,9401.0
2017-10-18 14:30:00,75.6,75.95,75.6,75.83,14990.0,65.1213,65.4228,65.1213,65.3194,14990.0
2017-10-18 15:00:00,75.83,76.05,75.8,75.95,23457.0,65.3194,65.5089,65.2936,65.4228,23457.0
2017-10-18 15:30:00,76.0,76.1,75.9,76.0,43870.0,65.4658,65.552,65.3797,65.4658,43870.0
2017-10-19 09:30:00,75.7,76.1,74.3,74.83,14799.0,65.2074,65.552,64.0015,64.458,14799.0
2017-10-19 10:00:00,74.81,75.05,74.55,74.95,4655.0,64.4408,64.6475,64.2168,64.5614,4655.0
2017-10-19 10:30:00,74.75,75.2,74.6,75.15,9930.0,64.3891,64.7767,64.2599,64.7337,9930.0
2017-10-19 11:00:00,75.05,75.2,74.82,74.9,9524.0,64.6475,64.7767,64.4494,64.5183,9524.0
2017-10-19 11:30:00,74.9,75.15,74.75,74.8,5499.0,64.5183,64.7337,64.3891,64.4322,5499.0
2017-10-19 12:00:00,74.8,74.9,74.6,74.85,7478.0,64.4322,64.5183,64.2599,64.4752,7478.0
2017-10-19 12:30:00,74.8,74.8,74.55,74.55,5660.0,64.4322,64.4322,64.2168,64.2168,5660.0
2017-10-19 13:00:00,74.55,75.05,74.55,74.9,3279.0,64.2168,64.6475,64.2168,64.5183,3279.0
2017-10-19 13:30:00,75.0,75.1,74.9,75.0,2886.0,64.6044,64.6906,64.5183,64.6044,2886.0
2017-10-19 14:00:00,75.0,75.2,74.9,75.15,11646.0,64.6044,64.7767,64.5183,64.7337,11646.0
2017-10-19 14:30:00,75.2,75.29,74.85,74.88,9332.0,64.7767,64.8543,64.4752,64.5011,9332.0
2017-10-19 15:00:00,74.9,74.9,74.8,74.8,7311.0,64.5183,64.5183,64.4322,64.4322,7311.0
2017-10-19 15:30:00,74.85,74.9,74.65,74.85,24522.0,64.4752,64.5183,64.303,64.4752,24522.0
2017-10-20 09:30:00,75.7,75.9,75.28,75.85,15372.0,65.2074,65.3797,64.8456,65.3366,15372.0
2017-10-20 10:00:00,75.8,75.8,75.3,75.45,15105.0,65.2936,65.2936,64.8629,64.9921,15105.0
2017-10-20 10:30:00,75.4,75.4,74.75,75.0,13084.0,64.949,64.949,64.3891,64.6044,13084.0
2017-10-20 11:00:00,75.0,75.25,74.95,75.15,7251.0,64.6044,64.8198,64.5614,64.7337,7251.0
2017-10-20 11:30:00,75.25,75.25,74.85,75.0,8456.0,64.8198,64.8198,64.4752,64.6044,8456.0
2017-10-20 12:00:00,75.1,75.2,74.95,75.05,5800.0,64.6906,64.7767,64.5614,64.6475,5800.0
2017-10-20 12:30:00,75.05,75.3,75.05,75.2,10916.0,64.6475,64.8629,64.6475,64.7767,10916.0
2017-10-20 13:00:00,75.2,75.5,75.2,75.5,6064.0,64.7767,65.0351,64.7767,65.0351,6064.0
2017-10-20 13:30:00,75.45,75.45,75.15,75.2,7100.0,64.9921,64.9921,64.7337,64.7767,7100.0
2017-10-20 14:00:00,75.2,75.45,75.1,75.28,11000.0,64.7767,64.9921,64.6906,64.8456,11000.0
2017-10-20 14:30:00,75.2,75.45,75.05,75.05,17118.0,64.7767,64.9921,64.6475,64.6475,17118.0
2017-10-20 15:00:00,75.0,75.1,74.85,74.9,16882.0,64.6044,64.6906,64.4752,64.5183,16882.0
2017-10-20 15:30:00,74.95,75.2,74.95,75.1,40990.0,64.5614,64.7767,64.5614,64.6906,40990.0
2017-10-23 09:30:00,75.05,75.5,74.85,75.4,12876.0,64.6475,65.0351,64.4752,64.949,12876.0
2017-10-23 10:00:00,75.4,75.4,74.95,75.09,5590.0,64.949,64.949,64.5614,64.682,5590.0
2017-10-23 10:30:00,75.0,75.25,75.0,75.25,5524.0,64.6044,64.8198,64.6044,64.8198,5524.0
2017-10-23 11:00:00,75.2,75.25,75.1,75.1,2828.0,64.7767,64.8198,64.6906,64.6906,2828.0
2017-10-23 11:30:00,75.05,75.1,74.98,75.04,1700.0,64.6475,64.6906,64.5872,64.6389,1700.0
2017-10-23 12:00:00,75.01,75.1,75.0,75.09,4825.0,64.6131,64.6906,64.6044,64.682,4825.0
2017-10-23 12:30:00,75.04,75.25,75.04,75.25,5364.0,64.6389,64.8198,64.6389,64.8198,5364.0
2017-10-23 13:00:00,75.3,75.35,75.2,75.23,4855.0,64.8629,64.9059,64.7767,64.8026,4855.0
2017-10-23 13:30:00,75.2,75.2,74.9,74.9,5620.0,64.7767,64.7767,64.5183,64.5183,5620.0
2017-10-23 14:00:00,74.95,75.0,74.8,74.95,7840.0,64.5614,64.6044,64.4322,64.5614,7840.0
2017-10-23 14:30:00,75.0,75.05,74.9,75.03,3982.0,64.6044,64.6475,64.5183,64.6303,3982.0
2017-10-23 15:00:00,75.05,75.05,74.85,74.85,7713.0,64.6475,64.6475,64.4752,64.4752,7713.0
2017-10-23 15:30:00,74.9,75.0,74.7,74.95,27543.0,64.5183,64.6044,64.346,64.5614,27543.0
2017-10-24 09:30:00,75.1,75.6,75.1,75.1,8566.0,64.6906,65.1213,64.6906,64.6906,8566.0
2017-10-24 10:00:00,75.1,75.45,75.1,75.25,11400.0,64.6906,64.9921,64.6906,64.8198,11400.0
2017-10-24 10:30:00,75.35,75.45,75.15,75.25,13856.0,64.9059,64.9921,64.7337,64.8198,13856.0
2017-10-24 11:00:00,75.25,75.3,74.75,74.8,18110.0,64.8198,64.8629,64.3891,64.4322,18110.0
2017-10-24 11:30:00,74.9,74.95,74.8,74.85,10834.0,64.5183,64.5614,64.4322,64.4752,10834.0
2017-10-24 12:00:00,74.85,75.0,74.8,74.83,8025.0,64.4752,64.6044,64.4322,64.458,8025.0
2017-10-24 12:30:00,74.8,74.95,74.8,74.9,7144.0,64.4322,64.5614,64.4322,64.5183,7144.0
2017-10-24 13:00:00,74.9,74.9,74.75,74.85,8683.0,64.5183,64.5183,64.3891,64.4752,8683.0
2017-10-24 13:30:00,74.85,75.0,74.8,74.95,8958.0,64.4752,64.6044,64.4322,64.5614,8958.0
2017-10-24 14:00:00,75.0,75.2,75.0,75.13,8171.0,64.6044,64.7767,64.6044,64.7164,8171.0
2017-10-24 14:30:00,75.16,75.35,75.1,75.25,11300.0,64.7423,64.9059,64.6906,64.8198,11300.0
2017-10-24 15:00:00,75.25,75.3,75.05,75.05,15916.0,64.8198,64.8629,64.6475,64.6475,15916.0
2017-10-24 15:30:00,75.09,75.45,75.09,75.45,28835.0,64.682,64.9921,64.682,64.9921,28835.0
2017-10-25 09:30:00,75.4,75.4,74.55,74.75,8781.0,64.949,64.949,64.2168,64.3891,8781.0
2017-10-25 10:00:00,74.85,75.3,74.85,75.12,7790.0,64.4752,64.8629,64.4752,64.7078,7790.0
2017-10-25 10:30:00,75.2,75.25,74.85,75.05,16412.0,64.7767,64.8198,64.4752,64.6475,16412.0
2017-10-25 11:00:00,74.95,75.0,74.45,74.95,17350.0,64.5614,64.6044,64.1307,64.5614,17350.0
2017-10-25 11:30:00,74.88,75.15,74.65,74.65,4392.0,64.5011,64.7337,64.303,64.303,4392.0
2017-10-25 12:00:00,74.7,75.15,74.65,74.65,18242.0,64.346,64.7337,64.303,64.303,18242.0
2017-10-25 12:30:00,74.6,75.15,74.45,75.05,5220.0,64.2599,64.7337,64.1307,64.6475,5220.0
2017-10-25 13:00:00,75.1,75.2,74.85,75.05,5344.0,64.6906,64.7767,64.4752,64.6475,5344.0
2017-10-25 13:30:00,75.1,75.4,75.05,75.3,4962.0,64.6906,64.949,64.6475,64.8629,4962.0
2017-10-25 14:00:00,75.3,75.4,75.17,75.2,10868.0,64.8629,64.949,64.7509,64.7767,10868.0
2017-10-25 14:30:00,75.2,75.4,75.2,75.3,8795.0,64.7767,64.949,64.7767,64.8629,8795.0
2017-10-25 15:00:00,75.35,75.45,75.3,75.4,8400.0,64.9059,64.9921,64.8629,64.949,8400.0
2017-10-25 15:30:00,75.4,75.45,74.85,75.2,53559.0,64.949,64.9921,64.4752,64.7767,53559.0
2017-10-26 09:30:00,77.0,77.05,72.25,74.15,41160.0,66.3272,66.3703,62.2356,63.8723,41160.0
2017-10-26 10:00:00,74.09,74.9,74.05,74.65,10023.0,63.8206,64.5183,63.7861,64.303,10023.0
2017-10-26 10:30:00,74.75,75.75,74.72,75.75,42443.0,64.3891,65.2505,64.3633,65.2505,42443.0
2017-10-26 11:00:00,75.45,75.55,75.05,75.35,19263.0,64.9921,65.0782,64.6475,64.9059,19263.0
2017-10-26 11:30:00,75.3,75.4,75.1,75.4,14422.0,64.8629,64.949,64.6906,64.949,14422.0
2017-10-26 12:00:00,75.3,75.5,75.3,75.4,15550.0,64.8629,65.0351,64.8629,64.949,15550.0
2017-10-26 12:30:00,75.3,75.35,74.6,74.65,17136.0,64.8629,64.9059,64.2599,64.303,17136.0
2017-10-26 13:00:00,74.55,74.9,74.5,74.8,6601.0,64.2168,64.5183,64.1738,64.4322,6601.0
2017-10-26 13:30:00,74.9,75.0,74.8,74.88,12615.0,64.5183,64.6044,64.4322,64.5011,12615.0
2017-10-26 14:00:00,74.87,74.9,74.8,74.8,7846.0,64.4925,64.5183,64.4322,64.4322,7846.0
2017-10-26 14:30:00,74.85,75.1,74.8,74.9,23120.0,64.4752,64.6906,64.4322,64.5183,23120.0
2017-10-26 15:00:00,74.9,75.65,74.9,75.55,26357.0,64.5183,65.1644,64.5183,65.0782,26357.0
2017-10-26 15:30:00,75.6,75.9,75.55,75.9,56996.0,65.1213,65.3797,65.0782,65.3797,56996.0
2017-10-27 09:30:00,75.9,75.9,74.65,74.75,12213.0,65.3797,65.3797,64.303,64.3891,12213.0
2017-10-27 10:00:00,74.85,74.95,73.75,73.75,21471.0,64.4752,64.5614,63.5277,63.5277,21471.0
2017-10-27 10:30:00,73.8,73.85,73.25,73.25,14244.0,63.5708,63.6138,63.097,63.097,14244.0
2017-10-27 11:00:00,73.3,73.6,73.1,73.6,15799.0,63.1401,63.3985,62.9678,63.3985,15799.0
2017-10-27 11:30:00,73.6,73.6,73.1,73.45,18210.0,63.3985,63.3985,62.9678,63.2693,18210.0
2017-10-27 12:00:00,73.45,73.6,73.19,73.21,10022.0,63.2693,63.3985,63.0453,63.0626,10022.0
2017-10-27 12:30:00,73.15,73.15,72.75,72.8,15034.0,63.0109,63.0109,62.6663,62.7094,15034.0
2017-10-27 13:00:00,72.85,72.9,72.65,72.7,7220.0,62.7525,62.7955,62.5802,62.6232,7220.0
2017-10-27 13:30:00,72.65,72.65,72.4,72.42,9314.0,62.5802,62.5802,62.3648,62.3821,9314.0
2017-10-27 14:00:00,72.4,72.6,72.4,72.55,8018.0,62.3648,62.5371,62.3648,62.494,8018.0
2017-10-27 14:30:00,72.5,72.5,72.25,72.35,16438.0,62.451,62.451,62.2356,62.3218,16438.0
2017-10-27 15:00:00,72.3,72.33,72.1,72.2,16384.0,62.2787,62.3045,62.1064,62.1925,16384.0
2017-10-27 15:30:00,72.17,72.55,72.0,72.5,71154.0,62.1667,62.494,62.0203,62.451,71154.0
2017-10-30 09:30:00,72.6,73.3,72.4,72.45,17296.0,62.5371,63.1401,62.3648,62.4079,17296.0
2017-10-30 10:00:00,72.35,72.4,72.15,72.33,20400.0,62.3218,62.3648,62.1495,62.3045,20400.0
2017-10-30 10:30:00,72.3,72.35,72.0,72.08,15378.0,62.2787,62.3218,62.0203,62.0892,15378.0
2017-10-30 11:00:00,72.0,72.25,71.75,71.9,20691.0,62.0203,62.2356,61.8049,61.9341,20691.0
2017-10-30 11:30:00,71.85,72.05,71.8,71.85,6750.0,61.8911,62.0633,61.848,61.8911,6750.0
2017-10-30 12:00:00,71.9,72.0,71.75,71.83,9988.0,61.9341,62.0203,61.8049,61.8738,9988.0
2017-10-30 12:30:00,71.85,71.95,71.75,71.8,7840.0,61.8911,61.9772,61.8049,61.848,7840.0
2017-10-30 13:00:00,71.75,71.85,71.65,71.65,8026.0,61.8049,61.8911,61.7188,61.7188,8026.0
2017-10-30 13:30:00,71.61,71.63,71.29,71.4,20388.0,61.6843,61.7016,61.4087,61.5034,20388.0
2017-10-30 14:00:00,71.5,71.85,71.45,71.8,13239.0,61.5896,61.8911,61.5465,61.848,13239.0
2017-10-30 14:30:00,71.75,72.1,71.75,71.9,20209.0,61.8049,62.1064,61.8049,61.9341,20209.0
2017-10-30 15:00:00,71.95,72.3,71.8,72.3,18222.0,61.9772,62.2787,61.848,62.2787,18222.0
2017-10-30 15:30:00,72.28,72.4,72.1,72.25,35323.0,62.2615,62.3648,62.1064,62.2356,35323.0
2017-10-31 09:30:00,72.45,73.15,72.2,72.55,13783.0,62.4079,63.0109,62.1925,62.494,13783.0
2017-10-31 10:00:00,72.4,72.48,72.0,72.15,25883.0,62.3648,62.4337,62.0203,62.1495,25883.0
2017-10-31 10:30:00,72.1,72.4,72.05,72.25,28413.0,62.1064,62.3648,62.0633,62.2356,28413.0
2017-10-31 11:00:00,72.25,72.45,72.15,72.3,21152.0,62.2356,62.4079,62.1495,62.2787,21152.0
2017-10-31 11:30:00,72.2,72.45,72.15,72.4,10777.0,62.1925,62.4079,62.1495,62.3648,10777.0
2017-10-31 12:00:00,72.4,72.55,72.2,72.48,14666.0,62.3648,62.494,62.1925,62.4337,14666.0
2017-10-31 12:30:00,72.45,73.1,72.45,73.1,14343.0,62.4079,62.9678,62.4079,62.9678,14343.0
2017-10-31 13:00:00,73.05,73.2,72.95,73.08,12756.0,62.9247,63.0539,62.8386,62.9506,12756.0
2017-10-31 13:30:00,73.05,73.45,73.0,73.4,13938.0,62.9247,63.2693,62.8817,63.2262,13938.0
2017-10-31 14:00:00,73.4,73.7,73.35,73.7,14000.0,63.2262,63.4846,63.1831,63.4846,14000.0
2017-10-31 14:30:00,73.7,73.7,73.4,73.5,18137.0,63.4846,63.4846,63.2262,63.3124,18137.0
2017-10-31 15:00:00,73.55,74.0,73.5,73.95,22440.0,63.3554,63.7431,63.3124,63.7,22440.0
2017-10-31 15:30:00,73.9,73.95,73.3,73.3,49056.0,63.6569,63.7,63.1401,63.1401,49056.0
2017-11-01 09:30:00,74.0,74.76,73.3,74.7,12262.0,63.7431,64.3977,63.1401,64.346,12262.0
2017-11-01 10:00:00,74.7,74.75,74.35,74.5,12465.0,64.346,64.3891,64.0445,64.1738,12465.0
2017-11-01 10:30:00,74.3,74.55,74.15,74.5,6089.0,64.0015,64.2168,63.8723,64.1738,6089.0
2017-11-01 11:00:00,74.4,74.5,73.95,74.0,14305.0,64.0876,64.1738,63.7,63.7431,14305.0
2017-11-01 11:30:00,73.95,74.2,73.85,73.98,14102.0,63.7,63.9153,63.6138,63.7258,14102.0
2017-11-01 12:00:00,73.95,74.1,73.8,73.9,6642.0,63.7,63.8292,63.5708,63.6569,6642.0
2017-11-01 12:30:00,73.9,74.0,73.52,73.6,6468.0,63.6569,63.7431,63.3296,63.3985,6468.0
2017-11-01 13:00:00,73.55,73.55,73.05,73.55,8212.0,63.3554,63.3554,62.9247,63.3554,8212.0
2017-11-01 13:30:00,73.6,73.6,73.35,73.5,5045.0,63.3985,63.3985,63.1831,63.3124,5045.0
2017-11-01 14:00:00,73.45,73.9,73.4,73.65,16191.0,63.2693,63.6569,63.2262,63.4416,16191.0
2017-11-01 14:30:00,73.65,74.0,73.6,73.95,10358.0,63.4416,63.7431,63.3985,63.7,10358.0
2017-11-01 15:00:00,73.95,74.15,73.95,74.15,18938.0,63.7,63.8723,63.7,63.8723,18938.0
2017-11-01 15:30:00,74.15,74.25,74.0,74.15,42088.0,63.8723,63.9584,63.7431,63.8723,42088.0
2017-11-02 09:30:00,73.75,74.25,73.55,73.95,9445.0,63.5277,63.9584,63.3554,63.7,9445.0
2017-11-02 10:00:00,73.95,74.3,73.75,74.05,27484.0,63.7,64.0015,63.5277,63.7861,27484.0
2017-11-02 10:30:00,74.05,74.05,73.75,73.83,18442.0,63.7861,63.7861,63.5277,63.5966,18442.0
2017-11-02 11:00:00,73.85,73.9,73.37,73.59,8636.0,63.6138,63.6569,63.2004,63.3899,8636.0
2017-11-02 11:30:00,73.55,73.75,73.5,73.75,15559.0,63.3554,63.5277,63.3124,63.5277,15559.0
2017-11-02 12:00:00,73.65,74.15,73.57,74.0,12299.0,63.4416,63.8723,63.3727,63.7431,12299.0
2017-11-02 12:30:00,74.0,74.15,73.75,73.8,8643.0,63.7431,63.8723,63.5277,63.5708,8643.0
2017-11-02 13:00:00,73.8,73.85,73.45,73.45,8318.0,63.5708,63.6138,63.2693,63.2693,8318.0
2017-11-02 13:30:00,73.35,73.7,73.25,73.7,5857.0,63.1831,63.4846,63.097,63.4846,5857.0
2017-11-02 14:00:00,73.65,73.65,73.45,73.5,5561.0,63.4416,63.4416,63.2693,63.3124,5561.0
2017-11-02 14:30:00,73.55,73.6,73.2,73.2,7692.0,63.3554,63.3985,63.0539,63.0539,7692.0
2017-11-02 15:00:00,73.2,73.5,73.1,73.5,9760.0,63.0539,63.3124,62.9678,63.3124,9760.0
2017-11-02 15:30:00,73.5,73.5,73.1,73.25,32339.0,63.3124,63.3124,62.9678,63.097,32339.0
2017-11-03 09:30:00,73.15,73.25,72.52,72.53,13402.0,63.0109,63.097,62.4682,62.4768,13402.0
2017-11-03 10:00:00,72.5,73.55,72.5,73.05,41756.0,62.451,63.3554,62.451,62.9247,41756.0
2017-11-03 10:30:00,73.05,73.1,72.75,72.8,8016.0,62.9247,62.9678,62.6663,62.7094,8016.0
2017-11-03 11:00:00,72.85,73.0,72.77,72.95,7958.0,62.7525,62.8817,62.6835,62.8386,7958.0
2017-11-03 11:30:00,72.9,73.15,72.65,72.9,16691.0,62.7955,63.0109,62.5802,62.7955,16691.0
2017-11-03 12:00:00,72.9,73.0,72.8,72.85,13045.0,62.7955,62.8817,62.7094,62.7525,13045.0
2017-11-03 12:30:00,72.9,72.95,72.75,72.75,6423.0,62.7955,62.8386,62.6663,62.6663,6423.0
2017-11-03 13:00:00,72.75,73.1,72.72,73.0,30841.0,62.6663,62.9678,62.6405,62.8817,30841.0
2017-11-03 13:30:00,73.0,73.15,72.9,72.9,24284.0,62.8817,63.0109,62.7955,62.7955,24284.0
2017-11-03 14:00:00,72.9,73.05,72.87,73.0,9893.0,62.7955,62.9247,62.7697,62.8817,9893.0
2017-11-03 14:30:00,72.95,72.95,72.77,72.8,7111.0,62.8386,62.8386,62.6835,62.7094,7111.0
2017-11-03 15:00:00,72.85,72.85,72.65,72.75,8566.0,62.7525,62.7525,62.5802,62.6663,8566.0
2017-11-03 15:30:00,72.75,72.8,72.65,72.65,26672.0,62.6663,62.7094,62.5802,62.5802,26672.0
2017-11-06 09:30:00,73.25,74.0,73.0,74.0,15433.0,63.097,63.7431,62.8817,63.7431,15433.0
2017-11-06 10:00:00,74.0,74.0,72.7,73.15,28261.0,63.7431,63.7431,62.6232,63.0109,28261.0
2017-11-06 10:30:00,73.13,73.13,72.55,72.55,19148.0,62.9936,62.9936,62.494,62.494,19148.0
2017-11-06 11:00:00,72.55,72.65,72.3,72.5,19236.0,62.494,62.5802,62.2787,62.451,19236.0
2017-11-06 11:30:00,72.55,72.65,72.25,72.44,12854.0,62.494,62.5802,62.2356,62.3993,12854.0
2017-11-06 12:00:00,72.45,72.8,72.4,72.75,26484.0,62.4079,62.7094,62.3648,62.6663,26484.0
2017-11-06 12:30:00,72.75,72.95,72.75,72.75,15400.0,62.6663,62.8386,62.6663,62.6663,15400.0
2017-11-06 13:00:00,72.75,73.15,72.7,72.75,13226.0,62.6663,63.0109,62.6232,62.6663,13226.0
2017-11-06 13:30:00,72.75,72.95,72.55,72.55,24028.0,62.6663,62.8386,62.494,62.494,24028.0
2017-11-06 14:00:00,72.55,72.85,72.5,72.75,13471.0,62.494,62.7525,62.451,62.6663,13471.0
2017-11-06 14:30:00,72.75,73.25,72.7,73.2,16706.0,62.6663,63.097,62.6232,63.0539,16706.0
2017-11-06 15:00:00,73.15,73.45,73.05,73.05,30515.0,63.0109,63.2693,62.9247,62.9247,30515.0
2017-11-06 15:30:00,73.05,73.25,73.0,73.2,31150.0,62.9247,63.097,62.8817,63.0539,31150.0
2017-11-07 09:30:00,73.4,73.55,73.1,73.2,7889.0,63.2262,63.3554,62.9678,63.0539,7889.0
2017-11-07 10:00:00,73.2,73.2,72.75,72.9,6580.0,63.0539,63.0539,62.6663,62.7955,6580.0
2017-11-07 10:30:00,72.95,72.95,72.7,72.8,2800.0,62.8386,62.8386,62.6232,62.7094,2800.0
2017-11-07 11:00:00,72.95,73.3,72.9,73.0,23848.0,62.8386,63.1401,62.7955,62.8817,23848.0
2017-11-07 11:30:00,73.02,73.2,72.75,72.75,31402.0,62.8989,63.0539,62.6663,62.6663,31402.0
2017-11-07 12:00:00,72.85,73.0,72.77,73.0,4759.0,62.7525,62.8817,62.6835,62.8817,4759.0
2017-11-07 12:30:00,73.05,73.05,72.86,72.95,8390.0,62.9247,62.9247,62.7611,62.8386,8390.0
2017-11-07 13:00:00,73.0,73.05,72.9,73.0,3927.0,62.8817,62.9247,62.7955,62.8817,3927.0
2017-11-07 13:30:00,73.0,73.0,72.95,72.95,4080.0,62.8817,62.8817,62.8386,62.8386,4080.0
2017-11-07 14:00:00,73.0,73.05,72.95,73.0,8689.0,62.8817,62.9247,62.8386,62.8817,8689.0
2017-11-07 14:30:00,73.0,73.03,72.95,72.95,6364.0,62.8817,62.9075,62.8386,62.8386,6364.0
2017-11-07 15:00:00,72.95,73.1,72.9,72.98,21148.0,62.8386,62.9678,62.7955,62.8644,21148.0
2017-11-07 15:30:00,73.0,73.2,73.0,73.15,27992.0,62.8817,63.0539,62.8817,63.0109,27992.0
2017-11-08 09:30:00,73.0,73.28,72.8,72.9,10652.0,62.8817,63.1229,62.7094,62.7955,10652.0
2017-11-08 10:00:00,73.0,73.05,72.55,72.75,13901.0,62.8817,62.9247,62.494,62.6663,13901.0
2017-11-08 10:30:00,72.75,72.9,72.62,72.8,6586.0,62.6663,62.7955,62.5543,62.7094,6586.0
2017-11-08 11:00:00,72.78,72.81,72.7,72.75,5960.0,62.6922,62.718,62.6232,62.6663,5960.0
2017-11-08 11:30:00,72.75,72.85,72.65,72.8,5774.0,62.6663,62.7525,62.5802,62.7094,5774.0
2017-11-08 12:00:00,72.85,72.95,72.75,72.85,25466.0,62.7525,62.8386,62.6663,62.7525,25466.0
2017-11-08 12:30:00,72.85,72.95,72.8,72.88,29277.0,62.7525,62.8386,62.7094,62.7783,29277.0
2017-11-08 13:00:00,72.9,72.9,72.7,72.75,11996.0,62.7955,62.7955,62.6232,62.6663,11996.0
2017-11-08 13:30:00,72.8,72.95,72.75,72.75,14591.0,62.7094,62.8386,62.6663,62.6663,14591.0
2017-11-08 14:00:00,72.75,72.93,72.75,72.8,22293.0,62.6663,62.8214,62.6663,62.7094,22293.0
2017-11-08 14:30:00,72.85,73.05,72.85,73.0,33713.0,62.7525,62.9247,62.7525,62.8817,33713.0
2017-11-08 15:00:00,73.0,73.05,72.75,72.81,15608.0,62.8817,62.9247,62.6663,62.718,15608.0
2017-11-08 15:30:00,72.78,72.93,72.72,72.85,36076.0,62.6922,62.8214,62.6405,62.7525,36076.0
2017-11-09 09:30:00,72.35,73.0,72.2,72.85,19415.0,62.3218,62.8817,62.1925,62.7525,19415.0
2017-11-09 10:00:00,72.75,72.95,72.5,72.6,30708.0,62.6663,62.8386,62.451,62.5371,30708.0
2017-11-09 10:30:00,72.6,72.95,72.45,72.95,36641.0,62.5371,62.8386,62.4079,62.8386,36641.0
2017-11-09 11:00:00,72.85,72.9,72.45,72.45,17989.0,62.7525,62.7955,62.4079,62.4079,17989.0
2017-11-09 11:30:00,72.5,72.6,72.1,72.25,6019.0,62.451,62.5371,62.1064,62.2356,6019.0
2017-11-09 12:00:00,72.15,72.4,72.1,72.38,16251.0,62.1495,62.3648,62.1064,62.3476,16251.0
2017-11-09 12:30:00,72.45,72.65,72.3,72.58,6900.0,62.4079,62.5802,62.2787,62.5199,6900.0
2017-11-09 13:00:00,72.55,72.75,72.5,72.6,57172.0,62.494,62.6663,62.451,62.5371,57172.0
2017-11-09 13:30:00,72.6,72.61,72.49,72.53,4825.0,62.5371,62.5457,62.4424,62.4768,4825.0
2017-11-09 14:00:00,72.65,72.65,72.4,72.4,5837.0,62.5802,62.5802,62.3648,62.3648,5837.0
2017-11-09 14:30:00,72.35,72.45,72.35,72.45,1300.0,62.3218,62.4079,62.3218,62.4079,1300.0
2017-11-09 15:00:00,72.45,72.55,72.25,72.5,7149.0,62.4079,62.494,62.2356,62.451,7149.0
2017-11-09 15:30:00,72.5,72.6,72.3,72.45,36272.0,62.451,62.5371,62.2787,62.4079,36272.0
2017-11-10 09:30:00,72.4,72.5,72.15,72.2,4532.0,62.3648,62.451,62.1495,62.1925,4532.0
2017-11-10 10:00:00,72.2,72.4,72.05,72.15,12042.0,62.1925,62.3648,62.0633,62.1495,12042.0
2017-11-10 10:30:00,72.0,72.5,72.0,72.25,28865.0,62.0203,62.451,62.0203,62.2356,28865.0
2017-11-10 11:00:00,72.2,72.25,72.12,72.22,4180.0,62.1925,62.2356,62.1236,62.2098,4180.0
2017-11-10 11:30:00,72.25,72.35,72.15,72.25,13219.0,62.2356,62.3218,62.1495,62.2356,13219.0
2017-11-10 12:00:00,72.2,72.4,72.15,72.3,20449.0,62.1925,62.3648,62.1495,62.2787,20449.0
2017-11-10 12:30:00,72.23,72.25,72.1,72.1,2700.0,62.2184,62.2356,62.1064,62.1064,2700.0
2017-11-10 13:00:00,72.17,72.21,72.1,72.13,2550.0,62.1667,62.2012,62.1064,62.1323,2550.0
2017-11-10 13:30:00,72.15,72.2,72.05,72.2,5877.0,62.1495,62.1925,62.0633,62.1925,5877.0
2017-11-10 14:00:00,72.15,72.25,72.15,72.25,2523.0,62.1495,62.2356,62.1495,62.2356,2523.0
2017-11-10 14:30:00,72.25,72.3,72.15,72.15,7539.0,62.2356,62.2787,62.1495,62.1495,7539.0
2017-11-10 15:00:00,72.2,72.4,72.1,72.25,24296.0,62.1925,62.3648,62.1064,62.2356,24296.0
2017-11-10 15:30:00,72.25,72.3,72.0,72.05,32547.0,62.2356,62.2787,62.0203,62.0633,32547.0
2017-11-13 09:30:00,72.0,72.7,71.9,72.6,16667.0,62.0203,62.6232,61.9341,62.5371,16667.0
2017-11-13 10:00:00,72.7,72.7,71.95,72.07,27365.0,62.6232,62.6232,61.9772,62.0806,27365.0
2017-11-13 10:30:00,72.05,72.3,72.0,72.05,9811.0,62.0633,62.2787,62.0203,62.0633,9811.0
2017-11-13 11:00:00,72.0,72.1,71.95,72.03,5701.0,62.0203,62.1064,61.9772,62.0461,5701.0
2017-11-13 11:30:00,72.0,72.1,72.0,72.08,2950.0,62.0203,62.1064,62.0203,62.0892,2950.0
2017-11-13 12:00:00,72.1,72.15,72.05,72.1,3473.0,62.1064,62.1495,62.0633,62.1064,3473.0
2017-11-13 12:30:00,72.05,72.1,72.02,72.05,3062.0,62.0633,62.1064,62.0375,62.0633,3062.0
2017-11-13 13:00:00,72.05,72.1,71.95,72.0,9832.0,62.0633,62.1064,61.9772,62.0203,9832.0
2017-11-13 13:30:00,71.98,72.1,71.97,72.0,4330.0,62.003,62.1064,61.9944,62.0203,4330.0
2017-11-13 14:00:00,72.01,72.07,71.97,72.0,5283.0,62.0289,62.0806,61.9944,62.0203,5283.0
2017-11-13 14:30:00,72.05,72.05,71.95,72.05,4806.0,62.0633,62.0633,61.9772,62.0633,4806.0
2017-11-13 15:00:00,72.03,72.1,71.95,72.05,11554.0,62.0461,62.1064,61.9772,62.0633,11554.0
2017-11-13 15:30:00,72.05,72.15,72.0,72.05,28288.0,62.0633,62.1495,62.0203,62.0633,28288.0
2017-11-14 09:30:00,71.65,72.25,71.51,71.85,13916.0,61.7188,62.2356,61.5982,61.8911,13916.0
2017-11-14 10:00:00,71.85,71.9,71.6,71.7,23908.0,61.8911,61.9341,61.6757,61.7619,23908.0
2017-11-14 10:30:00,71.71,71.95,71.65,71.8,20602.0,61.7705,61.9772,61.7188,61.848,20602.0
2017-11-14 11:00:00,71.85,71.85,71.67,71.75,10414.0,61.8911,61.8911,61.736,61.8049,10414.0
2017-11-14 11:30:00,71.75,71.75,71.65,71.73,3900.0,61.8049,61.8049,61.7188,61.7877,3900.0
2017-11-14 12:00:00,71.75,71.75,71.55,71.6,8705.0,61.8049,61.8049,61.6326,61.6757,8705.0
2017-11-14 12:30:00,71.6,71.7,71.5,71.6,14148.0,61.6757,61.7619,61.5896,61.6757,14148.0
2017-11-14 13:00:00,71.6,71.6,71.15,71.3,15034.0,61.6757,61.6757,61.2881,61.4173,15034.0
2017-11-14 13:30:00,71.35,71.38,71.3,71.35,7206.0,61.4604,61.4862,61.4173,61.4604,7206.0
2017-11-14 14:00:00,71.4,71.5,71.35,71.45,8302.0,61.5034,61.5896,61.4604,61.5465,8302.0
2017-11-14 14:30:00,71.45,71.55,71.35,71.42,8538.0,61.5465,61.6326,61.4604,61.5207,8538.0
2017-11-14 15:00:00,71.4,71.55,71.37,71.5,15360.0,61.5034,61.6326,61.4776,61.5896,15360.0
2017-11-14 15:30:00,71.55,71.6,71.45,71.5,20219.0,61.6326,61.6757,61.5465,61.5896,20219.0
2017-11-15 09:30:00,71.35,71.35,70.6,71.1,18512.0,61.4604,61.4604,60.8143,61.245,18512.0
2017-11-15 10:00:00,71.1,71.15,70.85,70.85,16644.0,61.245,61.2881,61.0297,61.0297,16644.0
2017-11-15 10:30:00,70.9,71.0,70.85,70.88,23775.0,61.0727,61.1589,61.0297,61.0555,23775.0
2017-11-15 11:00:00,70.88,70.93,70.77,70.85,18107.0,61.0555,61.0986,60.9608,61.0297,18107.0
2017-11-15 11:30:00,70.85,70.9,70.8,70.88,7727.0,61.0297,61.0727,60.9866,61.0555,7727.0
2017-11-15 12:00:00,70.88,70.95,70.75,70.85,20586.0,61.0555,61.1158,60.9435,61.0297,20586.0
2017-11-15 12:30:00,70.85,70.9,70.75,70.85,5913.0,61.0297,61.0727,60.9435,61.0297,5913.0
2017-11-15 13:00:00,70.85,70.9,70.75,70.8,7629.0,61.0297,61.0727,60.9435,60.9866,7629.0
2017-11-15 13:30:00,70.8,70.85,70.65,70.75,9222.0,60.9866,61.0297,60.8574,60.9435,9222.0
2017-11-15 14:00:00,70.75,70.9,70.75,70.88,8224.0,60.9435,61.0727,60.9435,61.0555,8224.0
2017-11-15 14:30:00,70.88,70.93,70.82,70.9,17816.0,61.0555,61.0986,61.0038,61.0727,17816.0
2017-11-15 15:00:00,70.88,70.95,70.8,70.9,37164.0,61.0555,61.1158,60.9866,61.0727,37164.0
2017-11-15 15:30:00,70.9,71.25,70.9,71.1,31634.0,61.0727,61.3742,61.0727,61.245,31634.0
2017-11-16 09:30:00,71.55,72.5,71.55,72.5,8254.0,61.6326,62.451,61.6326,62.451,8254.0
2017-11-16 10:00:00,72.45,72.75,72.3,72.6,22984.0,62.4079,62.6663,62.2787,62.5371,22984.0
2017-11-16 10:30:00,72.55,73.0,72.45,72.8,28228.0,62.494,62.8817,62.4079,62.7094,28228.0
2017-11-16 11:00:00,72.75,73.1,72.65,72.65,20080.0,62.6663,62.9678,62.5802,62.5802,20080.0
2017-11-16 11:30:00,72.65,73.15,72.65,73.15,26777.0,62.5802,63.0109,62.5802,63.0109,26777.0
2017-11-16 12:00:00,73.1,73.45,73.05,73.42,20675.0,62.9678,63.2693,62.9247,63.2434,20675.0
2017-11-16 12:30:00,73.45,73.6,73.25,73.53,19470.0,63.2693,63.3985,63.097,63.3382,19470.0
2017-11-16 13:00:00,73.5,73.7,73.5,73.58,17256.0,63.3124,63.4846,63.3124,63.3813,17256.0
2017-11-16 13:30:00,73.55,73.7,73.3,73.7,22381.0,63.3554,63.4846,63.1401,63.4846,22381.0
2017-11-16 14:00:00,73.7,73.75,73.35,73.48,12751.0,63.4846,63.5277,63.1831,63.2951,12751.0
2017-11-16 14:30:00,73.5,74.2,73.5,74.2,25898.0,63.3124,63.9153,63.3124,63.9153,25898.0
2017-11-16 15:00:00,74.2,74.25,73.85,74.15,34419.0,63.9153,63.9584,63.6138,63.8723,34419.0
2017-11-16 15:30:00,74.15,74.45,74.0,74.35,46856.0,63.8723,64.1307,63.7431,64.0445,46856.0
2017-11-17 09:30:00,74.15,74.3,73.55,74.23,11731.0,63.8723,64.0015,63.3554,63.9412,11731.0
2017-11-17 10:00:00,74.2,74.25,73.88,73.9,11818.0,63.9153,63.9584,63.6397,63.6569,11818.0
2017-11-17 10:30:00,73.9,74.0,73.8,73.85,4476.0,63.6569,63.7431,63.5708,63.6138,4476.0
2017-11-17 11:00:00,73.81,73.9,73.7,73.85,5475.0,63.5794,63.6569,63.4846,63.6138,5475.0
2017-11-17 11:30:00,73.85,74.2,73.85,74.1,5772.0,63.6138,63.9153,63.6138,63.8292,5772.0
2017-11-17 12:00:00,74.15,74.25,73.95,73.95,5935.0,63.8723,63.9584,63.7,63.7,5935.0
2017-11-17 12:30:00,74.0,74.1,74.0,74.05,2791.0,63.7431,63.8292,63.7431,63.7861,2791.0
2017-11-17 13:00:00,74.1,74.15,73.95,74.05,6125.0,63.8292,63.8723,63.7,63.7861,6125.0
2017-11-17 13:30:00,73.95,74.0,73.75,73.95,34577.0,63.7,63.7431,63.5277,63.7,34577.0
2017-11-17 14:00:00,73.95,74.05,73.85,74.0,4600.0,63.7,63.7861,63.6138,63.7431,4600.0
2017-11-17 14:30:00,73.9,74.07,73.9,74.0,5527.0,63.6569,63.8034,63.6569,63.7431,5527.0
2017-11-17 15:00:00,74.0,74.1,73.95,74.05,6570.0,63.7431,63.8292,63.7,63.7861,6570.0
2017-11-17 15:30:00,74.03,74.25,73.95,74.15,32724.0,63.7689,63.9584,63.7,63.8723,32724.0
2017-11-20 09:30:00,74.5,74.9,74.47,74.9,15661.0,64.1738,64.5183,64.1479,64.5183,15661.0
2017-11-20 10:00:00,74.85,74.85,74.45,74.55,23107.0,64.4752,64.4752,64.1307,64.2168,23107.0
2017-11-20 10:30:00,74.5,74.69,74.45,74.5,20052.0,64.1738,64.3374,64.1307,64.1738,20052.0
2017-11-20 11:00:00,74.5,74.65,74.4,74.45,16701.0,64.1738,64.303,64.0876,64.1307,16701.0
2017-11-20 11:30:00,74.5,74.59,74.45,74.48,17620.0,64.1738,64.2513,64.1307,64.1565,17620.0
2017-11-20 12:00:00,74.45,74.5,74.4,74.5,11433.0,64.1307,64.1738,64.0876,64.1738,11433.0
2017-11-20 12:30:00,74.43,74.5,74.35,74.45,7401.0,64.1135,64.1738,64.0445,64.1307,7401.0
2017-11-20 13:00:00,74.5,74.6,74.45,74.48,12286.0,64.1738,64.2599,64.1307,64.1565,12286.0
2017-11-20 13:30:00,74.5,74.5,74.4,74.5,2886.0,64.1738,64.1738,64.0876,64.1738,2886.0
2017-11-20 14:00:00,74.45,74.5,74.4,74.5,10083.0,64.1307,64.1738,64.0876,64.1738,10083.0
2017-11-20 14:30:00,74.47,74.5,74.42,74.48,7725.0,64.1479,64.1738,64.1048,64.1565,7725.0
2017-11-20 15:00:00,74.5,74.53,74.2,74.43,23221.0,64.1738,64.1996,63.9153,64.1135,23221.0
2017-11-20 15:30:00,74.4,74.45,74.27,74.4,30917.0,64.0876,64.1307,63.9756,64.0876,30917.0
2017-11-21 09:30:00,74.65,74.8,74.4,74.5,10830.0,64.303,64.4322,64.0876,64.1738,10830.0
2017-11-21 10:00:00,74.45,74.48,74.1,74.15,23791.0,64.1307,64.1565,63.8292,63.8723,23791.0
2017-11-21 10:30:00,74.2,74.25,74.05,74.17,15154.0,63.9153,63.9584,63.7861,63.8895,15154.0
2017-11-21 11:00:00,74.2,74.2,73.75,73.9,7788.0,63.9153,63.9153,63.5277,63.6569,7788.0
2017-11-21 11:30:00,73.75,74.15,73.75,74.15,3975.0,63.5277,63.8723,63.5277,63.8723,3975.0
2017-11-21 12:00:00,74.1,74.2,73.9,73.95,4300.0,63.8292,63.9153,63.6569,63.7,4300.0
2017-11-21 12:30:00,74.0,74.05,73.9,73.95,2614.0,63.7431,63.7861,63.6569,63.7,2614.0
2017-11-21 13:00:00,74.0,74.0,73.8,73.95,5272.0,63.7431,63.7431,63.5708,63.7,5272.0
2017-11-21 13:30:00,73.95,74.15,73.9,74.0,8078.0,63.7,63.8723,63.6569,63.7431,8078.0
2017-11-21 14:00:00,74.05,74.2,74.05,74.15,6902.0,63.7861,63.9153,63.7861,63.8723,6902.0
2017-11-21 14:30:00,74.05,74.2,74.05,74.2,6364.0,63.7861,63.9153,63.7861,63.9153,6364.0
2017-11-21 15:00:00,74.17,74.2,74.0,74.05,11277.0,63.8895,63.9153,63.7431,63.7861,11277.0
2017-11-21 15:30:00,74.15,74.2,73.95,74.2,24131.0,63.8723,63.9153,63.7,63.9153,24131.0
2017-11-22 09:30:00,74.35,74.8,74.3,74.7,7729.0,64.0445,64.4322,64.0015,64.346,7729.0
2017-11-22 10:00:00,74.7,74.8,74.2,74.25,22774.0,64.346,64.4322,63.9153,63.9584,22774.0
2017-11-22 10:30:00,74.25,74.5,74.15,74.2,17082.0,63.9584,64.1738,63.8723,63.9153,17082.0
2017-11-22 11:00:00,74.25,74.55,74.25,74.5,19837.0,63.9584,64.2168,63.9584,64.1738,19837.0
2017-11-22 11:30:00,74.5,74.65,74.2,74.4,13858.0,64.1738,64.303,63.9153,64.0876,13858.0
2017-11-22 12:00:00,74.25,74.4,74.2,74.25,11901.0,63.9584,64.0876,63.9153,63.9584,11901.0
2017-11-22 12:30:00,74.25,74.25,73.95,74.2,18327.0,63.9584,63.9584,63.7,63.9153,18327.0
2017-11-22 13:00:00,74.15,74.25,74.1,74.15,9000.0,63.8723,63.9584,63.8292,63.8723,9000.0
2017-11-22 13:30:00,74.15,74.2,74.0,74.05,7608.0,63.8723,63.9153,63.7431,63.7861,7608.0
2017-11-22 14:00:00,74.0,74.25,73.95,73.95,13571.0,63.7431,63.9584,63.7,63.7,13571.0
2017-11-22 14:30:00,73.95,74.35,73.92,74.35,18868.0,63.7,64.0445,63.6741,64.0445,18868.0
2017-11-22 15:00:00,74.3,74.35,74.0,74.0,23635.0,64.0015,64.0445,63.7431,63.7431,23635.0
2017-11-22 15:30:00,74.0,74.4,74.0,74.25,27384.0,63.7431,64.0876,63.7431,63.9584,27384.0
2017-11-24 09:30:00,74.4,74.55,74.3,74.55,5957.0,64.0876,64.2168,64.0015,64.2168,5957.0
2017-11-24 10:00:00,74.6,74.9,74.6,74.9,2495.0,64.2599,64.5183,64.2599,64.5183,2495.0
2017-11-24 10:30:00,74.95,74.95,74.7,74.7,2673.0,64.5614,64.5614,64.346,64.346,2673.0
2017-11-24 11:00:00,74.7,74.8,74.52,74.53,2597.0,64.346,64.4322,64.191,64.1996,2597.0
2017-11-24 11:30:00,74.55,74.55,74.47,74.48,1121.0,64.2168,64.2168,64.1479,64.1565,1121.0
2017-11-24 12:00:00,74.48,74.5,74.4,74.4,3557.0,64.1565,64.1738,64.0876,64.0876,3557.0
2017-11-24 12:30:00,74.42,74.45,74.25,74.35,8397.0,64.1048,64.1307,63.9584,64.0445,8397.0
2017-11-27 09:30:00,74.5,75.0,74.4,74.9,10620.0,64.1738,64.6044,64.0876,64.5183,10620.0
2017-11-27 10:00:00,74.85,75.25,74.75,74.95,11228.0,64.4752,64.8198,64.3891,64.5614,11228.0
2017-11-27 10:30:00,74.85,74.85,74.45,74.51,2603.0,64.4752,64.4752,64.1307,64.1824,2603.0
2017-11-27 11:00:00,74.55,74.75,74.45,74.55,6504.0,64.2168,64.3891,64.1307,64.2168,6504.0
2017-11-27 11:30:00,74.5,74.7,74.2,74.3,9985.0,64.1738,64.346,63.9153,64.0015,9985.0
2017-11-27 12:00:00,74.25,74.45,74.15,74.3,5223.0,63.9584,64.1307,63.8723,64.0015,5223.0
2017-11-27 12:30:00,74.35,74.4,74.25,74.25,3006.0,64.0445,64.0876,63.9584,63.9584,3006.0
2017-11-27 13:00:00,74.3,74.45,74.25,74.45,2457.0,64.0015,64.1307,63.9584,64.1307,2457.0
2017-11-27 13:30:00,74.5,74.6,74.45,74.5,12189.0,64.1738,64.2599,64.1307,64.1738,12189.0
2017-11-27 14:00:00,74.4,74.4,74.15,74.35,3646.0,64.0876,64.0876,63.8723,64.0445,3646.0
2017-11-27 14:30:00,74.35,74.43,74.3,74.38,8055.0,64.0445,64.1135,64.0015,64.0704,8055.0
2017-11-27 15:00:00,74.45,74.5,74.31,74.35,9240.0,64.1307,64.1738,64.0101,64.0445,9240.0
2017-11-27 15:30:00,74.35,74.4,74.27,74.3,23192.0,64.0445,64.0876,63.9756,64.0015,23192.0
2017-11-28 09:30:00,74.3,74.8,73.9,74.4,14133.0,64.0015,64.4322,63.6569,64.0876,14133.0
2017-11-28 10:00:00,74.4,74.7,74.4,74.64,5943.0,64.0876,64.346,64.0876,64.2943,5943.0
2017-11-28 10:30:00,74.55,74.84,74.55,74.65,8213.0,64.2168,64.4666,64.2168,64.303,8213.0
2017-11-28 11:00:00,74.75,74.9,74.6,74.6,5283.0,64.3891,64.5183,64.2599,64.2599,5283.0
2017-11-28 11:30:00,74.6,74.7,74.5,74.55,5278.0,64.2599,64.346,64.1738,64.2168,5278.0
2017-11-28 12:00:00,74.55,74.85,74.4,74.8,19533.0,64.2168,64.4752,64.0876,64.4322,19533.0
2017-11-28 12:30:00,74.8,74.9,74.68,74.7,11753.0,64.4322,64.5183,64.3288,64.346,11753.0
2017-11-28 13:00:00,74.7,74.75,74.6,74.6,5575.0,64.346,64.3891,64.2599,64.2599,5575.0
2017-11-28 13:30:00,74.55,74.6,74.4,74.4,2818.0,64.2168,64.2599,64.0876,64.0876,2818.0
2017-11-28 14:00:00,74.4,74.55,74.25,74.5,3831.0,64.0876,64.2168,63.9584,64.1738,3831.0
2017-11-28 14:30:00,74.5,74.75,74.44,74.65,11361.0,64.1738,64.3891,64.1221,64.303,11361.0
2017-11-28 15:00:00,74.6,74.95,74.5,74.8,17548.0,64.2599,64.5614,64.1738,64.4322,17548.0
2017-11-28 15:30:00,74.75,74.95,74.6,74.95,28753.0,64.3891,64.5614,64.2599,64.5614,28753.0
2017-11-29 09:30:00,75.15,75.45,75.0,75.35,13635.0,64.7337,64.9921,64.6044,64.9059,13635.0
2017-11-29 10:00:00,75.35,75.65,75.07,75.08,9469.0,64.9059,65.1644,64.6647,64.6734,9469.0
2017-11-29 10:30:00,75.1,75.2,74.9,75.05,10138.0,64.6906,64.7767,64.5183,64.6475,10138.0
2017-11-29 11:00:00,75.0,75.25,74.95,75.05,3327.0,64.6044,64.8198,64.5614,64.6475,3327.0
2017-11-29 11:30:00,75.15,75.3,75.03,75.16,5701.0,64.7337,64.8629,64.6303,64.7423,5701.0
2017-11-29 12:00:00,75.15,75.45,75.07,75.4,5625.0,64.7337,64.9921,64.6647,64.949,5625.0
2017-11-29 12:30:00,75.35,75.5,75.3,75.45,3139.0,64.9059,65.0351,64.8629,64.9921,3139.0
2017-11-29 13:00:00,75.4,75.6,75.35,75.5,4699.0,64.949,65.1213,64.9059,65.0351,4699.0
2017-11-29 13:30:00,75.5,75.55,75.4,75.5,4000.0,65.0351,65.0782,64.949,65.0351,4000.0
2017-11-29 14:00:00,75.55,75.7,75.55,75.65,8078.0,65.0782,65.2074,65.0782,65.1644,8078.0
2017-11-29 14:30:00,75.6,75.7,75.5,75.5,8656.0,65.1213,65.2074,65.0351,65.0351,8656.0
2017-11-29 15:00:00,75.55,75.75,75.55,75.75,16898.0,65.0782,65.2505,65.0782,65.2505,16898.0
2017-11-29 15:30:00,75.75,75.9,75.65,75.75,32860.0,65.2505,65.3797,65.1644,65.2505,32860.0
2017-11-30 09:30:00,76.15,76.15,75.8,75.95,6363.0,65.595,65.595,65.2936,65.4228,6363.0
2017-11-30 10:00:00,75.9,75.92,75.7,75.7,5026.0,65.3797,65.3969,65.2074,65.2074,5026.0
2017-11-30 10:30:00,75.75,75.95,75.65,75.8,4400.0,65.2505,65.4228,65.1644,65.2936,4400.0
2017-11-30 11:00:00,75.9,76.2,75.85,75.85,6610.0,65.3797,65.6381,65.3366,65.3366,6610.0
2017-11-30 11:30:00,75.95,76.15,75.9,75.95,3200.0,65.4228,65.595,65.3797,65.4228,3200.0
2017-11-30 12:00:00,76.05,76.1,75.85,75.95,11908.0,65.5089,65.552,65.3366,65.4228,11908.0
2017-11-30 12:30:00,76.0,76.2,75.95,76.05,7142.0,65.4658,65.6381,65.4228,65.5089,7142.0
2017-11-30 13:00:00,76.0,76.15,75.87,75.88,3200.0,65.4658,65.595,65.3539,65.3625,3200.0
2017-11-30 13:30:00,75.85,76.0,75.85,75.9,5200.0,65.3366,65.4658,65.3366,65.3797,5200.0
2017-11-30 14:00:00,76.0,76.15,75.95,76.05,6682.0,65.4658,65.595,65.4228,65.5089,6682.0
2017-11-30 14:30:00,76.1,76.1,75.87,75.88,10895.0,65.552,65.552,65.3539,65.3625,10895.0
2017-11-30 15:00:00,75.88,76.1,75.85,76.0,13587.0,65.3625,65.552,65.3366,65.4658,13587.0
2017-11-30 15:30:00,76.0,76.2,75.97,76.1,50449.0,65.4658,65.6381,65.44,65.552,50449.0
2017-12-01 09:30:00,75.85,75.85,74.4,75.35,11923.0,65.3366,65.3366,64.0876,64.9059,11923.0
2017-12-01 10:00:00,75.3,75.65,75.1,75.6,12701.0,64.8629,65.1644,64.6906,65.1213,12701.0
2017-12-01 10:30:00,75.65,75.7,74.95,74.95,9900.0,65.1644,65.2074,64.5614,64.5614,9900.0
2017-12-01 11:00:00,74.95,74.95,73.25,73.35,16640.0,64.5614,64.5614,63.097,63.1831,16640.0
2017-12-01 11:30:00,73.25,73.78,72.75,73.4,27276.0,63.097,63.5535,62.6663,63.2262,27276.0
2017-12-01 12:00:00,73.46,73.93,73.45,73.45,7245.0,63.2779,63.6828,63.2693,63.2693,7245.0
2017-12-01 12:30:00,73.4,73.75,73.3,73.7,10444.0,63.2262,63.5277,63.1401,63.4846,10444.0
2017-12-01 13:00:00,73.79,73.9,73.65,73.85,4900.0,63.5622,63.6569,63.4416,63.6138,4900.0
2017-12-01 13:30:00,73.85,74.15,73.8,73.95,8187.0,63.6138,63.8723,63.5708,63.7,8187.0
2017-12-01 14:00:00,73.98,74.1,73.9,74.0,6152.0,63.7258,63.8292,63.6569,63.7431,6152.0
2017-12-01 14:30:00,74.0,74.15,73.95,74.0,8465.0,63.7431,63.8723,63.7,63.7431,8465.0
2017-12-01 15:00:00,74.0,74.4,74.0,74.4,18616.0,63.7431,64.0876,63.7431,64.0876,18616.0
2017-12-01 15:30:00,74.35,74.35,74.05,74.15,36204.0,64.0445,64.0445,63.7861,63.8723,36204.0
2017-12-04 09:30:00,75.05,76.5,75.05,76.0,44747.0,64.6475,65.8965,64.6475,65.4658,44747.0
2017-12-04 10:00:00,76.13,76.9,76.0,76.4,26963.0,65.5778,66.2411,65.4658,65.8104,26963.0
2017-12-04 10:30:00,76.45,76.8,76.4,76.55,14516.0,65.8535,66.155,65.8104,65.9396,14516.0
2017-12-04 11:00:00,76.65,77.2,76.62,76.8,23982.0,66.0257,66.4995,65.9999,66.155,23982.0
2017-12-04 11:30:00,76.9,77.7,76.85,77.65,14265.0,66.2411,66.9302,66.198,66.8871,14265.0
2017-12-04 12:00:00,77.7,78.1,77.55,77.85,19768.0,66.9302,67.2748,66.801,67.0594,19768.0
2017-12-04 12:30:00,78.0,78.0,77.6,77.7,10722.0,67.1886,67.1886,66.8441,66.9302,10722.0
2017-12-04 13:00:00,77.8,78.0,77.6,77.75,25471.0,67.0163,67.1886,66.8441,66.9733,25471.0
2017-12-04 13:30:00,77.75,77.95,77.75,77.9,12479.0,66.9733,67.1456,66.9733,67.1025,12479.0
2017-12-04 14:00:00,77.92,77.93,77.7,77.75,9363.0,67.1197,67.1283,66.9302,66.9733,9363.0
2017-12-04 14:30:00,77.75,77.9,77.62,77.65,12110.0,66.9733,67.1025,66.8613,66.8871,12110.0
2017-12-04 15:00:00,77.6,77.75,77.3,77.45,19143.0,66.8441,66.9733,66.5857,66.7149,19143.0
2017-12-04 15:30:00,77.42,77.6,77.15,77.45,52144.0,66.689,66.8441,66.4564,66.7149,52144.0
2017-12-05 09:30:00,77.3,77.65,77.1,77.65,17696.0,66.5857,66.8871,66.4134,66.8871,17696.0
2017-12-05 10:00:00,77.7,77.95,77.15,77.15,7979.0,66.9302,67.1456,66.4564,66.4564,7979.0
2017-12-05 10:30:00,77.2,77.35,76.55,76.55,15997.0,66.4995,66.6287,65.9396,65.9396,15997.0
2017-12-05 11:00:00,76.65,76.85,76.6,76.7,7002.0,66.0257,66.198,65.9827,66.0688,7002.0
2017-12-05 11:30:00,76.7,76.8,76.6,76.65,5907.0,66.0688,66.155,65.9827,66.0257,5907.0
2017-12-05 12:00:00,76.65,76.75,76.5,76.65,6987.0,66.0257,66.1119,65.8965,66.0257,6987.0
2017-12-05 12:30:00,76.65,76.65,76.2,76.2,3707.0,66.0257,66.0257,65.6381,65.6381,3707.0
2017-12-05 13:00:00,76.2,76.55,76.2,76.25,5056.0,65.6381,65.9396,65.6381,65.6812,5056.0
2017-12-05 13:30:00,76.3,76.4,76.1,76.1,6706.0,65.7243,65.8104,65.552,65.552,6706.0
2017-12-05 14:00:00,76.15,76.2,76.1,76.15,5340.0,65.595,65.6381,65.552,65.595,5340.0
2017-12-05 14:30:00,76.25,76.35,76.1,76.35,16651.0,65.6812,65.7673,65.552,65.7673,16651.0
2017-12-05 15:00:00,76.4,76.5,76.25,76.45,12750.0,65.8104,65.8965,65.6812,65.8535,12750.0
2017-12-05 15:30:00,76.45,76.55,76.2,76.3,44872.0,65.8535,65.9396,65.6381,65.7243,44872.0
2017-12-06 09:30:00,76.2,76.48,75.95,76.1,10319.0,65.6381,65.8793,65.4228,65.552,10319.0
2017-12-06 10:00:00,76.25,76.35,76.05,76.1,5173.0,65.6812,65.7673,65.5089,65.552,5173.0
2017-12-06 10:30:00,76.2,76.3,76.0,76.25,4100.0,65.6381,65.7243,65.4658,65.6812,4100.0
2017-12-06 11:00:00,76.25,76.28,75.8,75.9,21838.0,65.6812,65.707,65.2936,65.3797,21838.0
2017-12-06 11:30:00,75.85,76.15,75.8,75.95,14076.0,65.3366,65.595,65.2936,65.4228,14076.0
2017-12-06 12:00:00,76.0,76.1,75.9,76.0,7573.0,65.4658,65.552,65.3797,65.4658,7573.0
2017-12-06 12:30:00,76.0,76.1,75.92,76.0,9248.0,65.4658,65.552,65.3969,65.4658,9248.0
2017-12-06 13:00:00,76.0,76.05,75.92,76.0,10692.0,65.4658,65.5089,65.3969,65.4658,10692.0
2017-12-06 13:30:00,76.0,76.2,76.0,76.0,8938.0,65.4658,65.6381,65.4658,65.4658,8938.0
2017-12-06 14:00:00,76.0,76.2,76.0,76.1,10027.0,65.4658,65.6381,65.4658,65.552,10027.0
2017-12-06 14:30:00,76.05,76.05,75.95,76.0,10050.0,65.5089,65.5089,65.4228,65.4658,10050.0
2017-12-06 15:00:00,76.0,76.1,75.95,76.03,13394.0,65.4658,65.552,65.4228,65.4917,13394.0
2017-12-06 15:30:00,76.05,76.15,76.0,76.0,39253.0,65.5089,65.595,65.4658,65.4658,39253.0
2017-12-07 09:30:00,76.35,76.85,76.35,76.65,8606.0,65.7673,66.198,65.7673,66.0257,8606.0
2017-12-07 10:00:00,76.55,77.05,76.4,76.95,6900.0,65.9396,66.3703,65.8104,66.2842,6900.0
2017-12-07 10:30:00,77.0,77.2,76.8,76.8,7125.0,66.3272,66.4995,66.155,66.155,7125.0
2017-12-07 11:00:00,76.8,76.8,76.6,76.8,3700.0,66.155,66.155,65.9827,66.155,3700.0
2017-12-07 11:30:00,76.8,76.85,76.45,76.7,7150.0,66.155,66.198,65.8535,66.0688,7150.0
2017-12-07 12:00:00,76.75,76.8,76.65,76.8,8100.0,66.1119,66.155,66.0257,66.155,8100.0
2017-12-07 12:30:00,76.75,76.85,76.65,76.8,11778.0,66.1119,66.198,66.0257,66.155,11778.0
2017-12-07 13:00:00,76.75,77.05,76.7,77.0,11102.0,66.1119,66.3703,66.0688,66.3272,11102.0
2017-12-07 13:30:00,77.0,77.2,76.85,77.0,11720.0,66.3272,66.4995,66.198,66.3272,11720.0
2017-12-07 14:00:00,76.9,77.1,76.85,76.88,9440.0,66.2411,66.4134,66.198,66.2239,9440.0
2017-12-07 14:30:00,76.88,76.95,76.75,76.9,11874.0,66.2239,66.2842,66.1119,66.2411,11874.0
2017-12-07 15:00:00,76.95,76.95,76.7,76.75,16185.0,66.2842,66.2842,66.0688,66.1119,16185.0
2017-12-07 15:30:00,76.75,76.95,76.75,76.85,39211.0,66.1119,66.2842,66.1119,66.198,39211.0
2017-12-08 09:30:00,77.2,77.45,77.15,77.25,7490.0,66.4995,66.7149,66.4564,66.5426,7490.0
2017-12-08 10:00:00,77.1,77.3,76.9,77.15,3500.0,66.4134,66.5857,66.2411,66.4564,3500.0
2017-12-08 10:30:00,77.2,77.35,77.2,77.25,6318.0,66.4995,66.6287,66.4995,66.5426,6318.0
2017-12-08 11:00:00,77.35,77.4,77.15,77.15,5545.0,66.6287,66.6718,66.4564,66.4564,5545.0
2017-12-08 11:30:00,77.2,77.4,77.2,77.2,4374.0,66.4995,66.6718,66.4995,66.4995,4374.0
2017-12-08 12:00:00,77.2,77.3,77.1,77.15,3450.0,66.4995,66.5857,66.4134,66.4564,3450.0
2017-12-08 12:30:00,77.15,77.23,77.1,77.15,4981.0,66.4564,66.5254,66.4134,66.4564,4981.0
2017-12-08 13:00:00,77.2,77.25,76.95,77.0,12232.0,66.4995,66.5426,66.2842,66.3272,12232.0
2017-12-08 13:30:00,77.05,77.05,76.9,77.03,9263.0,66.3703,66.3703,66.2411,66.3531,9263.0
2017-12-08 14:00:00,77.0,77.05,76.75,76.83,7614.0,66.3272,66.3703,66.1119,66.1808,7614.0
2017-12-08 14:30:00,76.83,77.0,76.8,77.0,10715.0,66.1808,66.3272,66.155,66.3272,10715.0
2017-12-08 15:00:00,77.0,77.2,76.95,77.1,27822.0,66.3272,66.4995,66.2842,66.4134,27822.0
2017-12-08 15:30:00,77.15,77.4,76.97,77.2,53407.0,66.4564,66.6718,66.3014,66.4995,53407.0
2017-12-11 09:30:00,77.15,77.35,76.95,77.2,6188.0,66.4564,66.6287,66.2842,66.4995,6188.0
2017-12-11 10:00:00,77.25,77.35,77.17,77.2,10164.0,66.5426,66.6287,66.4737,66.4995,10164.0
2017-12-11 10:30:00,77.2,77.25,77.1,77.15,16575.0,66.4995,66.5426,66.4134,66.4564,16575.0
2017-12-11 11:00:00,77.15,77.15,77.05,77.05,9133.0,66.4564,66.4564,66.3703,66.3703,9133.0
2017-12-11 11:30:00,77.05,77.15,76.55,76.55,23060.0,66.3703,66.4564,65.9396,65.9396,23060.0
2017-12-11 12:00:00,76.55,76.65,76.15,76.15,9668.0,65.9396,66.0257,65.595,65.595,9668.0
2017-12-11 12:30:00,76.2,76.4,76.05,76.1,6796.0,65.6381,65.8104,65.5089,65.552,6796.0
2017-12-11 13:00:00,76.15,76.15,75.95,76.05,12249.0,65.595,65.595,65.4228,65.5089,12249.0
2017-12-11 13:30:00,76.05,76.1,75.9,75.9,15570.0,65.5089,65.552,65.3797,65.3797,15570.0
2017-12-11 14:00:00,75.9,76.2,75.8,76.15,10521.0,65.3797,65.6381,65.2936,65.595,10521.0
2017-12-11 14:30:00,76.25,76.25,76.1,76.1,3196.0,65.6812,65.6812,65.552,65.552,3196.0
2017-12-11 15:00:00,76.17,76.18,76.0,76.0,10483.0,65.6123,65.6209,65.4658,65.4658,10483.0
2017-12-11 15:30:00,76.03,76.1,76.0,76.05,29459.0,65.4917,65.552,65.4658,65.5089,29459.0
2017-12-12 09:30:00,76.2,76.6,75.9,75.95,13039.0,65.6381,65.9827,65.3797,65.4228,13039.0
2017-12-12 10:00:00,75.85,75.95,75.55,75.95,15133.0,65.3366,65.4228,65.0782,65.4228,15133.0
2017-12-12 10:30:00,75.9,76.05,75.8,75.9,21644.0,65.3797,65.5089,65.2936,65.3797,21644.0
2017-12-12 11:00:00,75.9,75.95,75.65,75.65,6384.0,65.3797,65.4228,65.1644,65.1644,6384.0
2017-12-12 11:30:00,75.6,75.7,75.55,75.6,8982.0,65.1213,65.2074,65.0782,65.1213,8982.0
2017-12-12 12:00:00,75.65,75.75,75.5,75.5,6168.0,65.1644,65.2505,65.0351,65.0351,6168.0
2017-12-12 12:30:00,75.45,75.65,75.4,75.6,8953.0,64.9921,65.1644,64.949,65.1213,8953.0
2017-12-12 13:00:00,75.55,75.65,75.4,75.45,5839.0,65.0782,65.1644,64.949,64.9921,5839.0
2017-12-12 13:30:00,75.45,75.55,75.3,75.48,12975.0,64.9921,65.0782,64.8629,65.0179,12975.0
2017-12-12 14:00:00,75.55,75.8,75.45,75.7,10523.0,65.0782,65.2936,64.9921,65.2074,10523.0
2017-12-12 14:30:00,75.7,76.35,75.7,76.15,19421.0,65.2074,65.7673,65.2074,65.595,19421.0
2017-12-12 15:00:00,76.15,76.3,75.85,75.88,30196.0,65.595,65.7243,65.3366,65.3625,30196.0
2017-12-12 15:30:00,75.88,75.95,75.6,75.63,44531.0,65.3625,65.4228,65.1213,65.1471,44531.0
2017-12-13 09:30:00,75.5,76.7,74.85,76.5,40528.0,65.0351,66.0688,64.4752,65.8965,40528.0
2017-12-13 10:00:00,76.55,76.75,76.25,76.55,9769.0,65.9396,66.1119,65.6812,65.9396,9769.0
2017-12-13 10:30:00,76.55,76.85,76.55,76.85,18376.0,65.9396,66.198,65.9396,66.198,18376.0
2017-12-13 11:00:00,76.85,77.3,76.7,77.25,13264.0,66.198,66.5857,66.0688,66.5426,13264.0
2017-12-13 11:30:00,77.24,77.3,77.05,77.2,12811.0,66.534,66.5857,66.3703,66.4995,12811.0
2017-12-13 12:00:00,77.21,77.35,76.55,76.65,8014.0,66.5081,66.6287,65.9396,66.0257,8014.0
2017-12-13 12:30:00,76.7,76.98,76.55,76.92,5659.0,66.0688,66.31,65.9396,66.2583,5659.0
2017-12-13 13:00:00,76.9,76.9,76.7,76.9,9796.0,66.2411,66.2411,66.0688,66.2411,9796.0
2017-12-13 13:30:00,76.9,77.0,76.75,76.75,5465.0,66.2411,66.3272,66.1119,66.1119,5465.0
2017-12-13 14:00:00,76.85,76.9,76.65,76.75,11482.0,66.198,66.2411,66.0257,66.1119,11482.0
2017-12-13 14:30:00,76.8,77.0,76.8,76.9,7438.0,66.155,66.3272,66.155,66.2411,7438.0
2017-12-13 15:00:00,76.85,77.0,76.75,76.75,12141.0,66.198,66.3272,66.1119,66.1119,12141.0
2017-12-13 15:30:00,76.75,76.85,76.45,76.65,28765.0,66.1119,66.198,65.8535,66.0257,28765.0
2017-12-14 09:30:00,76.7,76.72,76.42,76.45,3367.0,66.0688,66.086,65.8276,65.8535,3367.0
2017-12-14 10:00:00,76.45,76.45,75.8,75.8,11398.0,65.8535,65.8535,65.2936,65.2936,11398.0
2017-12-14 10:30:00,75.82,76.15,75.75,75.95,15503.0,65.3108,65.595,65.2505,65.4228,15503.0
2017-12-14 11:00:00,75.88,75.88,75.5,75.6,7366.0,65.3625,65.3625,65.0351,65.1213,7366.0
2017-12-14 11:30:00,75.63,75.9,75.55,75.7,5988.0,65.1471,65.3797,65.0782,65.2074,5988.0
2017-12-14 12:00:00,75.65,75.65,75.2,75.3,13517.0,65.1644,65.1644,64.7767,64.8629,13517.0
2017-12-14 12:30:00,75.3,75.3,75.15,75.17,7772.0,64.8629,64.8629,64.7337,64.7509,7772.0
2017-12-14 13:00:00,75.18,75.2,74.85,75.2,10535.0,64.7595,64.7767,64.4752,64.7767,10535.0
2017-12-14 13:30:00,75.15,75.25,74.75,74.75,5043.0,64.7337,64.8198,64.3891,64.3891,5043.0
2017-12-14 14:00:00,74.67,74.9,74.25,74.25,10671.0,64.3202,64.5183,63.9584,63.9584,10671.0
2017-12-14 14:30:00,74.3,74.6,74.2,74.6,7513.0,64.0015,64.2599,63.9153,64.2599,7513.0
2017-12-14 15:00:00,74.6,74.6,74.4,74.48,15856.0,64.2599,64.2599,64.0876,64.1565,15856.0
2017-12-14 15:30:00,74.48,74.65,74.25,74.3,41482.0,64.1565,64.303,63.9584,64.0015,41482.0
2017-12-15 09:30:00,74.5,74.8,74.3,74.67,95756.0,64.1738,64.4322,64.0015,64.3202,95756.0
2017-12-15 10:00:00,74.75,74.85,74.45,74.45,11264.0,64.3891,64.4752,64.1307,64.1307,11264.0
2017-12-15 10:30:00,74.45,74.7,74.45,74.55,9843.0,64.1307,64.346,64.1307,64.2168,9843.0
2017-12-15 11:00:00,74.65,75.1,74.55,75.08,19955.0,64.303,64.6906,64.2168,64.6734,19955.0
2017-12-15 11:30:00,75.15,75.3,75.0,75.2,16616.0,64.7337,64.8629,64.6044,64.7767,16616.0
2017-12-15 12:00:00,75.2,75.4,75.2,75.35,6759.0,64.7767,64.949,64.7767,64.9059,6759.0
2017-12-15 12:30:00,75.4,75.51,75.32,75.35,11900.0,64.949,65.0438,64.8801,64.9059,11900.0
2017-12-15 13:00:00,75.3,75.35,75.25,75.3,12264.0,64.8629,64.9059,64.8198,64.8629,12264.0
2017-12-15 13:30:00,75.3,75.35,75.24,75.25,9244.0,64.8629,64.9059,64.8112,64.8198,9244.0
2017-12-15 14:00:00,75.35,75.45,75.25,75.45,10886.0,64.9059,64.9921,64.8198,64.9921,10886.0
2017-12-15 14:30:00,75.42,75.7,75.4,75.6,7420.0,64.9662,65.2074,64.949,65.1213,7420.0
2017-12-15 15:00:00,75.65,75.75,75.5,75.58,12581.0,65.1644,65.2505,65.0351,65.1041,12581.0
2017-12-15 15:30:00,75.55,75.58,74.9,74.95,46154.0,65.0782,65.1041,64.5183,64.5614,46154.0
2017-12-18 09:30:00,75.9,76.7,75.9,76.38,26115.0,65.3797,66.0688,65.3797,65.7932,26115.0
2017-12-18 10:00:00,76.35,76.48,76.15,76.35,14588.0,65.7673,65.8793,65.595,65.7673,14588.0
2017-12-18 10:30:00,76.3,76.3,75.9,75.95,9844.0,65.7243,65.7243,65.3797,65.4228,9844.0
2017-12-18 11:00:00,76.0,76.0,75.75,75.85,8405.0,65.4658,65.4658,65.2505,65.3366,8405.0
2017-12-18 11:30:00,75.9,75.9,75.75,75.8,2835.0,65.3797,65.3797,65.2505,65.2936,2835.0
2017-12-18 12:00:00,75.9,76.25,75.85,76.15,6192.0,65.3797,65.6812,65.3366,65.595,6192.0
2017-12-18 12:30:00,76.19,76.2,75.95,75.95,3486.0,65.6295,65.6381,65.4228,65.4228,3486.0
2017-12-18 13:00:00,75.95,75.95,75.75,75.75,7078.0,65.4228,65.4228,65.2505,65.2505,7078.0
2017-12-18 13:30:00,75.75,75.85,75.5,75.58,4300.0,65.2505,65.3366,65.0351,65.1041,4300.0
2017-12-18 14:00:00,75.55,75.8,75.5,75.6,8100.0,65.0782,65.2936,65.0351,65.1213,8100.0
2017-12-18 14:30:00,75.63,75.85,75.45,75.85,9741.0,65.1471,65.3366,64.9921,65.3366,9741.0
2017-12-18 15:00:00,75.85,75.91,75.45,75.5,13430.0,65.3366,65.3883,64.9921,65.0351,13430.0
2017-12-18 15:30:00,75.45,75.65,75.45,75.65,27232.0,64.9921,65.1644,64.9921,65.1644,27232.0
2017-12-19 09:30:00,75.85,76.45,75.8,76.25,10972.0,65.3366,65.8535,65.2936,65.6812,10972.0
2017-12-19 10:00:00,76.3,76.4,76.15,76.15,30273.0,65.7243,65.8104,65.595,65.595,30273.0
2017-12-19 10:30:00,76.2,76.55,76.15,76.55,8756.0,65.6381,65.9396,65.595,65.9396,8756.0
2017-12-19 11:00:00,76.5,76.55,76.3,76.3,7807.0,65.8965,65.9396,65.7243,65.7243,7807.0
2017-12-19 11:30:00,76.4,76.4,75.95,75.98,7961.0,65.8104,65.8104,65.4228,65.4486,7961.0
2017-12-19 12:00:00,76.0,76.1,75.85,75.85,7512.0,65.4658,65.552,65.3366,65.3366,7512.0
2017-12-19 12:30:00,75.8,75.88,75.55,75.8,6817.0,65.2936,65.3625,65.0782,65.2936,6817.0
2017-12-19 13:00:00,75.75,76.0,75.7,75.9,3607.0,65.2505,65.4658,65.2074,65.3797,3607.0
2017-12-19 13:30:00,75.9,75.95,75.8,75.85,3692.0,65.3797,65.4228,65.2936,65.3366,3692.0
2017-12-19 14:00:00,75.85,76.1,75.85,76.0,6719.0,65.3366,65.552,65.3366,65.4658,6719.0
2017-12-19 14:30:00,76.0,76.05,75.85,75.9,11576.0,65.4658,65.5089,65.3366,65.3797,11576.0
2017-12-19 15:00:00,75.9,76.1,75.85,76.0,11298.0,65.3797,65.552,65.3366,65.4658,11298.0
2017-12-19 15:30:00,76.0,76.05,75.85,75.9,26513.0,65.4658,65.5089,65.3366,65.3797,26513.0
2017-12-20 09:30:00,76.25,76.95,76.2,76.95,16174.0,65.6812,66.2842,65.6381,66.2842,16174.0
2017-12-20 10:00:00,77.0,77.3,76.4,76.4,12950.0,66.3272,66.5857,65.8104,65.8104,12950.0
2017-12-20 10:30:00,76.35,76.95,76.35,76.9,9122.0,65.7673,66.2842,65.7673,66.2411,9122.0
2017-12-20 11:00:00,76.98,77.25,76.97,77.25,5503.0,66.31,66.5426,66.3014,66.5426,5503.0
2017-12-20 11:30:00,77.15,77.25,77.0,77.1,4538.0,66.4564,66.5426,66.3272,66.4134,4538.0
2017-12-20 12:00:00,77.15,77.3,77.1,77.1,5589.0,66.4564,66.5857,66.4134,66.4134,5589.0
2017-12-20 12:30:00,77.2,77.4,77.1,77.35,3200.0,66.4995,66.6718,66.4134,66.6287,3200.0
2017-12-20 13:00:00,77.35,77.35,77.2,77.25,6432.0,66.6287,66.6287,66.4995,66.5426,6432.0
2017-12-20 13:30:00,77.2,77.28,77.15,77.15,5428.0,66.4995,66.5684,66.4564,66.4564,5428.0
2017-12-20 14:00:00,77.25,77.25,77.05,77.05,2800.0,66.5426,66.5426,66.3703,66.3703,2800.0
2017-12-20 14:30:00,77.0,77.0,76.8,76.8,6641.0,66.3272,66.3272,66.155,66.155,6641.0
2017-12-20 15:00:00,76.8,77.2,76.8,77.2,10780.0,66.155,66.4995,66.155,66.4995,10780.0
2017-12-20 15:30:00,77.2,77.3,76.75,77.0,74252.0,66.4995,66.5857,66.1119,66.3272,74252.0
2017-12-21 09:30:00,76.65,77.0,76.3,76.3,11711.0,66.0257,66.3272,65.7243,65.7243,11711.0
2017-12-21 10:00:00,76.45,76.45,75.55,75.6,13366.0,65.8535,65.8535,65.0782,65.1213,13366.0
2017-12-21 10:30:00,75.6,75.95,75.57,75.95,9574.0,65.1213,65.4228,65.0954,65.4228,9574.0
2017-12-21 11:00:00,76.0,76.35,75.95,76.25,7111.0,65.4658,65.7673,65.4228,65.6812,7111.0
2017-12-21 11:30:00,76.35,76.6,76.2,76.55,9180.0,65.7673,65.9827,65.6381,65.9396,9180.0
2017-12-21 12:00:00,76.55,77.25,76.4,77.05,39419.0,65.9396,66.5426,65.8104,66.3703,39419.0
2017-12-21 12:30:00,77.03,77.1,76.7,76.73,9067.0,66.3531,66.4134,66.0688,66.0947,9067.0
2017-12-21 13:00:00,76.8,76.9,76.75,76.75,10168.0,66.155,66.2411,66.1119,66.1119,10168.0
2017-12-21 13:30:00,76.7,76.9,76.7,76.78,6292.0,66.0688,66.2411,66.0688,66.1377,6292.0
2017-12-21 14:00:00,76.75,76.9,76.75,76.88,4775.0,66.1119,66.2411,66.1119,66.2239,4775.0
2017-12-21 14:30:00,76.85,76.95,76.8,76.9,7887.0,66.198,66.2842,66.155,66.2411,7887.0
2017-12-21 15:00:00,76.92,77.15,76.85,76.98,10370.0,66.2583,66.4564,66.198,66.31,10370.0
2017-12-21 15:30:00,77.0,77.0,76.85,76.9,29109.0,66.3272,66.3272,66.198,66.2411,29109.0
2017-12-22 09:30:00,76.8,76.9,76.4,76.65,9657.0,66.155,66.2411,65.8104,66.0257,9657.0
2017-12-22 10:00:00,76.76,76.76,76.42,76.5,5919.0,66.1205,66.1205,65.8276,65.8965,5919.0
2017-12-22 10:30:00,76.38,76.85,76.37,76.85,14532.0,65.7932,66.198,65.7846,66.198,14532.0
2017-12-22 11:00:00,76.85,76.95,76.8,76.8,4671.0,66.198,66.2842,66.155,66.155,4671.0
2017-12-22 11:30:00,76.75,76.85,76.75,76.8,2271.0,66.1119,66.198,66.1119,66.155,2271.0
2017-12-22 12:00:00,76.75,76.9,76.7,76.9,2100.0,66.1119,66.2411,66.0688,66.2411,2100.0
2017-12-22 12:30:00,76.9,76.93,76.75,76.9,3209.0,66.2411,66.2669,66.1119,66.2411,3209.0
2017-12-22 13:00:00,76.97,77.0,76.85,76.9,3567.0,66.3014,66.3272,66.198,66.2411,3567.0
2017-12-22 13:30:00,76.9,76.96,76.85,76.85,2650.0,66.2411,66.2928,66.198,66.198,2650.0
2017-12-22 14:00:00,76.75,76.9,76.7,76.75,1080.0,66.1119,66.2411,66.0688,66.1119,1080.0
2017-12-22 14:30:00,76.75,76.85,76.65,76.75,5117.0,66.1119,66.198,66.0257,66.1119,5117.0
2017-12-22 15:00:00,76.7,76.7,76.4,76.5,6833.0,66.0688,66.0688,65.8104,65.8965,6833.0
2017-12-22 15:30:00,76.45,76.55,76.15,76.2,24096.0,65.8535,65.9396,65.595,65.6381,24096.0
2017-12-26 09:30:00,76.0,76.2,75.8,75.95,4860.0,65.4658,65.6381,65.2936,65.4228,4860.0
2017-12-26 10:00:00,75.9,75.9,75.7,75.8,6153.0,65.3797,65.3797,65.2074,65.2936,6153.0
2017-12-26 10:30:00,75.7,75.75,75.45,75.55,1500.0,65.2074,65.2505,64.9921,65.0782,1500.0
2017-12-26 11:00:00,75.45,75.85,75.45,75.8,8362.0,64.9921,65.3366,64.9921,65.2936,8362.0
2017-12-26 11:30:00,75.8,75.91,75.8,75.85,500.0,65.2936,65.3883,65.2936,65.3366,500.0
2017-12-26 12:00:00,75.95,76.05,75.9,76.05,1594.0,65.4228,65.5089,65.3797,65.5089,1594.0
2017-12-26 12:30:00,75.98,76.2,75.9,76.2,3377.0,65.4486,65.6381,65.3797,65.6381,3377.0
2017-12-26 13:00:00,76.15,76.15,76.0,76.05,600.0,65.595,65.595,65.4658,65.5089,600.0
2017-12-26 13:30:00,76.03,76.05,75.89,75.9,2005.0,65.4917,65.5089,65.3711,65.3797,2005.0
2017-12-26 14:00:00,75.9,75.95,75.85,75.9,1930.0,65.3797,65.4228,65.3366,65.3797,1930.0
2017-12-26 14:30:00,75.88,76.0,75.85,76.0,3589.0,65.3625,65.4658,65.3366,65.4658,3589.0
2017-12-26 15:00:00,76.02,76.05,75.95,76.03,4088.0,65.4831,65.5089,65.4228,65.4917,4088.0
2017-12-26 15:30:00,76.0,76.1,75.85,76.05,19266.0,65.4658,65.552,65.3366,65.5089,19266.0
2017-12-27 09:30:00,76.05,76.45,76.05,76.05,5099.0,65.5089,65.8535,65.5089,65.5089,5099.0
2017-12-27 10:00:00,76.0,76.25,76.0,76.2,8307.0,65.4658,65.6812,65.4658,65.6381,8307.0
2017-12-27 10:30:00,76.25,76.25,76.15,76.2,2225.0,65.6812,65.6812,65.595,65.6381,2225.0
2017-12-27 11:00:00,76.25,76.25,76.1,76.1,2300.0,65.6812,65.6812,65.552,65.552,2300.0
2017-12-27 11:30:00,76.13,76.13,76.05,76.05,1000.0,65.5778,65.5778,65.5089,65.5089,1000.0
2017-12-27 12:00:00,76.0,76.0,75.7,75.7,5118.0,65.4658,65.4658,65.2074,65.2074,5118.0
2017-12-27 12:30:00,75.7,76.3,75.7,76.3,8417.0,65.2074,65.7243,65.2074,65.7243,8417.0
2017-12-27 13:00:00,76.3,76.3,75.85,75.85,2200.0,65.7243,65.7243,65.3366,65.3366,2200.0
2017-12-27 13:30:00,75.81,76.2,75.8,76.05,4908.0,65.3022,65.6381,65.2936,65.5089,4908.0
2017-12-27 14:00:00,76.1,76.1,75.95,75.95,2213.0,65.552,65.552,65.4228,65.4228,2213.0
2017-12-27 14:30:00,76.0,76.1,75.95,76.04,3851.0,65.4658,65.552,65.4228,65.5003,3851.0
2017-12-27 15:00:00,76.04,76.25,76.04,76.25,4052.0,65.5003,65.6812,65.5003,65.6812,4052.0
2017-12-27 15:30:00,76.25,76.25,75.9,76.0,12030.0,65.6812,65.6812,65.3797,65.4658,12030.0
2017-12-28 09:30:00,76.4,76.5,76.15,76.4,11856.0,65.8104,65.8965,65.595,65.8104,11856.0
2017-12-28 10:00:00,76.4,76.45,76.25,76.4,10268.0,65.8104,65.8535,65.6812,65.8104,10268.0
2017-12-28 10:30:00,76.38,76.4,76.3,76.35,3776.0,65.7932,65.8104,65.7243,65.7673,3776.0
2017-12-28 11:00:00,76.4,76.55,76.35,76.55,4744.0,65.8104,65.9396,65.7673,65.9396,4744.0
2017-12-28 11:30:00,76.6,76.6,76.45,76.55,1900.0,65.9827,65.9827,65.8535,65.9396,1900.0
2017-12-28 12:00:00,76.55,76.73,76.5,76.58,7220.0,65.9396,66.0947,65.8965,65.9654,7220.0
2017-12-28 12:30:00,76.54,76.64,76.54,76.6,5192.0,65.931,66.0171,65.931,65.9827,5192.0
2017-12-28 13:00:00,76.55,76.65,76.55,76.6,6142.0,65.9396,66.0257,65.9396,65.9827,6142.0
2017-12-28 13:30:00,76.6,76.65,76.35,76.45,6850.0,65.9827,66.0257,65.7673,65.8535,6850.0
2017-12-28 14:00:00,76.4,76.48,76.4,76.42,6595.0,65.8104,65.8793,65.8104,65.8276,6595.0
2017-12-28 14:30:00,76.4,76.48,76.35,76.4,6050.0,65.8104,65.8793,65.7673,65.8104,6050.0
2017-12-28 15:00:00,76.4,76.55,76.35,76.45,11353.0,65.8104,65.9396,65.7673,65.8535,11353.0
2017-12-28 15:30:00,76.4,76.5,76.3,76.4,19813.0,65.8104,65.8965,65.7243,65.8104,19813.0
2017-12-29 09:30:00,76.5,76.7,76.3,76.55,12891.0,65.8965,66.0688,65.7243,65.9396,12891.0
2017-12-29 10:00:00,76.6,76.6,76.25,76.35,10288.0,65.9827,65.9827,65.6812,65.7673,10288.0
2017-12-29 10:30:00,76.35,76.5,76.35,76.42,3092.0,65.7673,65.8965,65.7673,65.8276,3092.0
2017-12-29 11:00:00,76.5,76.65,76.47,76.65,3501.0,65.8965,66.0257,65.8707,66.0257,3501.0
2017-12-29 11:30:00,76.65,76.67,76.55,76.6,4413.0,66.0257,66.043,65.9396,65.9827,4413.0
2017-12-29 12:00:00,76.61,76.7,76.6,76.6,3499.0,65.9913,66.0688,65.9827,65.9827,3499.0
2017-12-29 12:30:00,76.6,76.7,76.49,76.6,7276.0,65.9827,66.0688,65.8879,65.9827,7276.0
2017-12-29 13:00:00,76.6,76.7,76.6,76.65,2714.0,65.9827,66.0688,65.9827,66.0257,2714.0
2017-12-29 13:30:00,76.65,76.7,76.55,76.55,4353.0,66.0257,66.0688,65.9396,65.9396,4353.0
2017-12-29 14:00:00,76.5,76.6,76.45,76.6,5112.0,65.8965,65.9827,65.8535,65.9827,5112.0
2017-12-29 14:30:00,76.6,76.6,76.5,76.5,5764.0,65.9827,65.9827,65.8965,65.8965,5764.0
2017-12-29 15:00:00,76.5,76.7,76.5,76.55,16796.0,65.8965,66.0688,65.8965,65.9396,16796.0
2017-12-29 15:30:00,76.53,76.55,76.1,76.15,62989.0,65.9224,65.9396,65.552,65.595,62989.0
2018-01-02 09:30:00,76.95,77.35,76.45,77.3,13720.0,66.2842,66.6287,65.8535,66.5857,13720.0
2018-01-02 10:00:00,77.3,77.75,77.1,77.75,15527.0,66.5857,66.9733,66.4134,66.9733,15527.0
2018-01-02 10:30:00,77.7,78.1,77.6,77.95,18391.0,66.9302,67.2748,66.8441,67.1456,18391.0
2018-01-02 11:00:00,77.92,78.2,77.9,78.0,6789.0,67.1197,67.3609,67.1025,67.1886,6789.0
2018-01-02 11:30:00,78.0,78.03,77.65,77.65,6002.0,67.1886,67.2145,66.8871,66.8871,6002.0
2018-01-02 12:00:00,77.65,77.8,77.55,77.75,9710.0,66.8871,67.0163,66.801,66.9733,9710.0
2018-01-02 12:30:00,77.85,77.85,77.7,77.8,3461.0,67.0594,67.0594,66.9302,67.0163,3461.0
2018-01-02 13:00:00,77.85,78.06,77.8,78.0,7488.0,67.0594,67.2403,67.0163,67.1886,7488.0
2018-01-02 13:30:00,78.0,78.1,78.0,78.05,5778.0,67.1886,67.2748,67.1886,67.2317,5778.0
2018-01-02 14:00:00,78.05,78.23,78.05,78.15,11045.0,67.2317,67.3867,67.2317,67.3178,11045.0
2018-01-02 14:30:00,78.16,78.25,78.0,78.25,9182.0,67.3264,67.404,67.1886,67.404,9182.0
2018-01-02 15:00:00,78.2,78.4,78.05,78.4,14820.0,67.3609,67.5332,67.2317,67.5332,14820.0
2018-01-02 15:30:00,78.35,78.65,78.2,78.65,52392.0,67.4901,67.7485,67.3609,67.7485,52392.0
2018-01-03 09:30:00,78.95,78.95,78.0,78.25,14105.0,68.0069,68.0069,67.1886,67.404,14105.0
2018-01-03 10:00:00,78.17,78.17,77.45,77.85,17621.0,67.3351,67.3351,66.7149,67.0594,17621.0
2018-01-03 10:30:00,77.88,78.05,77.7,77.83,10714.0,67.0853,67.2317,66.9302,67.0422,10714.0
2018-01-03 11:00:00,77.83,78.05,77.8,78.03,5040.0,67.0422,67.2317,67.0163,67.2145,5040.0
2018-01-03 11:30:00,77.95,78.35,77.95,78.2,4862.0,67.1456,67.4901,67.1456,67.3609,4862.0
2018-01-03 12:00:00,78.25,78.25,78.15,78.23,2400.0,67.404,67.404,67.3178,67.3867,2400.0
2018-01-03 12:30:00,78.25,78.7,78.25,78.7,12630.0,67.404,67.7916,67.404,67.7916,12630.0
2018-01-03 13:00:00,78.7,78.7,78.6,78.7,3483.0,67.7916,67.7916,67.7055,67.7916,3483.0
2018-01-03 13:30:00,78.67,78.85,78.67,78.8,6956.0,67.7658,67.9208,67.7658,67.8777,6956.0
2018-01-03 14:00:00,78.85,79.2,78.85,79.2,10490.0,67.9208,68.2223,67.9208,68.2223,10490.0
2018-01-03 14:30:00,79.2,79.65,79.15,79.6,22995.0,68.2223,68.6099,68.1792,68.5669,22995.0
2018-01-03 15:00:00,79.6,80.0,79.6,80.0,27082.0,68.5669,68.9114,68.5669,68.9114,27082.0
2018-01-03 15:30:00,80.0,80.1,79.6,79.65,70986.0,68.9114,68.9976,68.5669,68.6099,70986.0
2018-01-04 09:30:00,79.8,80.08,79.1,79.1,10234.0,68.7391,68.9803,68.1362,68.1362,10234.0
2018-01-04 10:00:00,79.1,79.12,78.71,79.05,6980.0,68.1362,68.1534,67.8002,68.0931,6980.0
2018-01-04 10:30:00,78.9,79.05,78.8,78.93,5104.0,67.9639,68.0931,67.8777,67.9897,5104.0
2018-01-04 11:00:00,78.92,78.97,78.55,78.55,7400.0,67.9811,68.0242,67.6624,67.6624,7400.0
2018-01-04 11:30:00,78.55,78.55,78.2,78.3,7983.0,67.6624,67.6624,67.3609,67.447,7983.0
2018-01-04 12:00:00,78.3,78.45,78.2,78.45,11534.0,67.447,67.5763,67.3609,67.5763,11534.0
2018-01-04 12:30:00,78.41,78.41,78.0,78.2,7155.0,67.5418,67.5418,67.1886,67.3609,7155.0
2018-01-04 13:00:00,78.25,78.35,78.2,78.25,4280.0,67.404,67.4901,67.3609,67.404,4280.0
2018-01-04 13:30:00,78.26,78.38,78.2,78.38,25154.0,67.4126,67.516,67.3609,67.516,25154.0
2018-01-04 14:00:00,78.38,79.2,78.35,78.8,15126.0,67.516,68.2223,67.4901,67.8777,15126.0
2018-01-04 14:30:00,78.8,78.85,78.6,78.8,6991.0,67.8777,67.9208,67.7055,67.8777,6991.0
2018-01-04 15:00:00,78.75,78.8,78.65,78.7,5691.0,67.8347,67.8777,67.7485,67.7916,5691.0
2018-01-04 15:30:00,78.65,78.85,78.55,78.85,30638.0,67.7485,67.9208,67.6624,67.9208,30638.0
2018-01-05 09:30:00,79.05,79.55,78.5,79.4,13077.0,68.0931,68.5238,67.6193,68.3946,13077.0
2018-01-05 10:00:00,79.4,79.85,79.4,79.63,13460.0,68.3946,68.7822,68.3946,68.5927,13460.0
2018-01-05 10:30:00,79.7,79.71,79.55,79.65,10802.0,68.653,68.6616,68.5238,68.6099,10802.0
2018-01-05 11:00:00,79.66,79.75,79.35,79.35,9098.0,68.6185,68.6961,68.3515,68.3515,9098.0
2018-01-05 11:30:00,79.35,79.6,79.3,79.6,16866.0,68.3515,68.5669,68.3084,68.5669,16866.0
2018-01-05 12:00:00,79.55,79.65,79.5,79.6,8459.0,68.5238,68.6099,68.4807,68.5669,8459.0
2018-01-05 12:30:00,79.5,79.65,79.5,79.6,8460.0,68.4807,68.6099,68.4807,68.5669,8460.0
2018-01-05 13:00:00,79.7,79.73,79.55,79.65,9159.0,68.653,68.6788,68.5238,68.6099,9159.0
2018-01-05 13:30:00,79.7,79.75,79.6,79.6,5072.0,68.653,68.6961,68.5669,68.5669,5072.0
2018-01-05 14:00:00,79.6,79.7,79.6,79.7,7716.0,68.5669,68.653,68.5669,68.653,7716.0
2018-01-05 14:30:00,79.65,79.85,79.65,79.8,9681.0,68.6099,68.7822,68.6099,68.7391,9681.0
2018-01-05 15:00:00,79.8,79.85,79.67,79.85,10395.0,68.7391,68.7822,68.6272,68.7822,10395.0
2018-01-05 15:30:00,79.88,79.95,79.7,79.85,27940.0,68.808,68.8683,68.653,68.7822,27940.0
2018-01-08 09:30:00,79.8,79.9,79.0,79.33,14827.0,68.7391,68.8253,68.05,68.3343,14827.0
2018-01-08 10:00:00,79.35,79.35,78.85,79.25,7732.0,68.3515,68.3515,67.9208,68.2654,7732.0
2018-01-08 10:30:00,79.3,79.65,79.29,79.45,5638.0,68.3084,68.6099,68.2998,68.4376,5638.0
2018-01-08 11:00:00,79.53,79.55,79.25,79.4,4782.0,68.5066,68.5238,68.2654,68.3946,4782.0
2018-01-08 11:30:00,79.33,79.55,79.33,79.4,3810.0,68.3343,68.5238,68.3343,68.3946,3810.0
2018-01-08 12:00:00,79.45,79.5,79.25,79.4,4036.0,68.4376,68.4807,68.2654,68.3946,4036.0
2018-01-08 12:30:00,79.45,79.55,79.4,79.55,7795.0,68.4376,68.5238,68.3946,68.5238,7795.0
2018-01-08 13:00:00,79.55,80.0,79.45,80.0,13805.0,68.5238,68.9114,68.4376,68.9114,13805.0
2018-01-08 13:30:00,80.0,80.2,80.0,80.2,9818.0,68.9114,69.0837,68.9114,69.0837,9818.0
2018-01-08 14:00:00,80.15,80.55,80.15,80.5,12851.0,69.0406,69.3852,69.0406,69.3421,12851.0
2018-01-08 14:30:00,80.49,80.65,80.2,80.4,47837.0,69.3335,69.4713,69.0837,69.256,47837.0
2018-01-08 15:00:00,80.4,80.65,80.35,80.55,42372.0,69.256,69.4713,69.2129,69.3852,42372.0
2018-01-08 15:30:00,80.56,81.0,80.45,80.9,93838.0,69.3938,69.7728,69.299,69.6867,93838.0
2018-01-09 09:30:00,80.9,81.05,80.1,80.15,19168.0,69.9952,70.125,69.303,69.3463,19168.0
2018-01-09 10:00:00,79.8,80.7,79.8,80.6,8445.0,69.0435,69.8222,69.0435,69.7356,8445.0
2018-01-09 10:30:00,80.6,80.6,80.35,80.35,4155.0,69.7356,69.7356,69.5193,69.5193,4155.0
2018-01-09 11:00:00,80.42,80.6,80.37,80.55,7064.0,69.5799,69.7356,69.5366,69.6924,7064.0
2018-01-09 11:30:00,80.53,80.55,80.3,80.4,3500.0,69.6751,69.6924,69.4761,69.5626,3500.0
2018-01-09 12:00:00,80.35,80.35,80.15,80.25,3350.0,69.5193,69.5193,69.3463,69.4328,3350.0
2018-01-09 12:30:00,80.2,80.3,80.15,80.15,3000.0,69.3896,69.4761,69.3463,69.3463,3000.0
2018-01-09 13:00:00,80.2,80.2,79.95,80.13,4900.0,69.3896,69.3896,69.1733,69.329,4900.0
2018-01-09 13:30:00,80.1,80.1,79.8,79.8,6082.0,69.303,69.303,69.0435,69.0435,6082.0
2018-01-09 14:00:00,79.8,79.8,79.55,79.65,6602.0,69.0435,69.0435,68.8272,68.9137,6602.0
2018-01-09 14:30:00,79.55,79.55,79.4,79.4,5652.0,68.8272,68.8272,68.6974,68.6974,5652.0
2018-01-09 15:00:00,79.3,79.45,79.25,79.3,12321.0,68.6109,68.7407,68.5676,68.6109,12321.0
2018-01-09 15:30:00,79.3,79.3,79.0,79.1,33747.0,68.6109,68.6109,68.3513,68.4378,33747.0
2018-01-10 09:30:00,78.55,79.15,78.45,79.0,10679.0,67.962,68.4811,67.8755,68.3513,10679.0
2018-01-10 10:00:00,78.95,78.95,78.35,78.7,8060.0,68.3081,68.3081,67.7889,68.0918,8060.0
2018-01-10 10:30:00,78.7,79.3,78.6,79.2,20572.0,68.0918,68.6109,68.0052,68.5244,20572.0
2018-01-10 11:00:00,79.15,79.5,79.15,79.5,8330.0,68.4811,68.7839,68.4811,68.7839,8330.0
2018-01-10 11:30:00,79.4,79.5,79.3,79.45,5048.0,68.6974,68.7839,68.6109,68.7407,5048.0
2018-01-10 12:00:00,79.6,79.8,79.45,79.8,6730.0,68.8704,69.0435,68.7407,69.0435,6730.0
2018-01-10 12:30:00,79.75,79.75,79.55,79.65,4510.0,69.0002,69.0002,68.8272,68.9137,4510.0
2018-01-10 13:00:00,79.65,79.65,79.45,79.55,3400.0,68.9137,68.9137,68.7407,68.8272,3400.0
2018-01-10 13:30:00,79.55,79.65,79.45,79.5,6060.0,68.8272,68.9137,68.7407,68.7839,6060.0
2018-01-10 14:00:00,79.5,79.7,79.4,79.65,15308.0,68.7839,68.957,68.6974,68.9137,15308.0
2018-01-10 14:30:00,79.75,79.9,79.6,79.65,11000.0,69.0002,69.13,68.8704,68.9137,11000.0
2018-01-10 15:00:00,79.65,79.85,79.5,79.55,21896.0,68.9137,69.0867,68.7839,68.8272,21896.0
2018-01-10 15:30:00,79.5,79.7,79.45,79.55,42526.0,68.7839,68.957,68.7407,68.8272,42526.0
2018-01-11 09:30:00,79.6,79.9,79.6,79.8,11882.0,68.8704,69.13,68.8704,69.0435,11882.0
2018-01-11 10:00:00,79.85,79.93,79.6,79.7,11200.0,69.0867,69.156,68.8704,68.957,11200.0
2018-01-11 10:30:00,79.7,80.35,79.65,80.35,10249.0,68.957,69.5193,68.9137,69.5193,10249.0
2018-01-11 11:00:00,80.35,80.6,80.35,80.45,9480.0,69.5193,69.7356,69.5193,69.6059,9480.0
2018-01-11 11:30:00,80.4,80.53,80.35,80.4,7453.0,69.5626,69.6751,69.5193,69.5626,7453.0
2018-01-11 12:00:00,80.35,80.7,80.35,80.7,7199.0,69.5193,69.8222,69.5193,69.8222,7199.0
2018-01-11 12:30:00,80.7,80.9,80.55,80.7,9681.0,69.8222,69.9952,69.6924,69.8222,9681.0
2018-01-11 13:00:00,80.7,80.7,80.45,80.5,4541.0,69.8222,69.8222,69.6059,69.6491,4541.0
2018-01-11 13:30:00,80.55,80.75,80.55,80.75,2760.0,69.6924,69.8654,69.6924,69.8654,2760.0
2018-01-11 14:00:00,80.75,80.75,80.55,80.65,10744.0,69.8654,69.8654,69.6924,69.7789,10744.0
2018-01-11 14:30:00,80.75,80.9,80.65,80.9,8374.0,69.8654,69.9952,69.7789,69.9952,8374.0
2018-01-11 15:00:00,80.9,81.0,80.82,80.92,17670.0,69.9952,70.0817,69.926,70.0125,17670.0
2018-01-11 15:30:00,80.9,81.0,80.7,80.9,34155.0,69.9952,70.0817,69.8222,69.9952,34155.0
2018-01-12 09:30:00,81.15,81.4,80.75,81.05,6797.0,70.2115,70.4278,69.8654,70.125,6797.0
2018-01-12 10:00:00,81.25,81.25,80.85,80.87,4911.0,70.298,70.298,69.9519,69.9693,4911.0
2018-01-12 10:30:00,80.85,81.0,80.8,80.85,6763.0,69.9519,70.0817,69.9087,69.9519,6763.0
2018-01-12 11:00:00,80.9,81.0,80.75,80.95,6166.0,69.9952,70.0817,69.8654,70.0385,6166.0
2018-01-12 11:30:00,81.05,81.1,80.95,81.03,2800.0,70.125,70.1682,70.0385,70.1077,2800.0
2018-01-12 12:00:00,80.98,81.3,80.95,81.2,6007.0,70.0644,70.3413,70.0385,70.2548,6007.0
2018-01-12 12:30:00,81.24,81.35,81.15,81.2,2784.0,70.2894,70.3846,70.2115,70.2548,2784.0
2018-01-12 13:00:00,81.23,81.25,81.1,81.1,3608.0,70.2807,70.298,70.1682,70.1682,3608.0
2018-01-12 13:30:00,81.05,81.05,80.8,80.8,3751.0,70.125,70.125,69.9087,69.9087,3751.0
2018-01-12 14:00:00,80.75,80.9,80.5,80.5,5795.0,69.8654,69.9952,69.6491,69.6491,5795.0
2018-01-12 14:30:00,80.65,80.9,80.57,80.85,2775.0,69.7789,69.9952,69.7097,69.9519,2775.0
2018-01-12 15:00:00,80.85,80.85,80.6,80.76,5167.0,69.9519,69.9519,69.7356,69.8741,5167.0
2018-01-12 15:30:00,80.75,80.85,80.65,80.7,16842.0,69.8654,69.9519,69.7789,69.8222,16842.0
2018-01-16 09:30:00,81.0,81.7,81.0,81.49,8113.0,70.0817,70.6874,70.0817,70.5057,8113.0
2018-01-16 10:00:00,81.5,81.6,81.25,81.3,3570.0,70.5143,70.6009,70.298,70.3413,3570.0
2018-01-16 10:30:00,81.2,81.2,80.75,80.8,7930.0,70.2548,70.2548,69.8654,69.9087,7930.0
2018-01-16 11:00:00,80.75,80.8,80.55,80.75,2994.0,69.8654,69.9087,69.6924,69.8654,2994.0
2018-01-16 11:30:00,80.75,80.75,80.32,80.33,3000.0,69.8654,69.8654,69.4934,69.502,3000.0
2018-01-16 12:00:00,80.4,80.55,80.2,80.2,4779.0,69.5626,69.6924,69.3896,69.3896,4779.0
2018-01-16 12:30:00,80.25,80.45,80.2,80.35,4422.0,69.4328,69.6059,69.3896,69.5193,4422.0
2018-01-16 13:00:00,80.35,80.35,80.15,80.15,1500.0,69.5193,69.5193,69.3463,69.3463,1500.0
2018-01-16 13:30:00,80.15,80.15,79.85,79.85,4700.0,69.3463,69.3463,69.0867,69.0867,4700.0
2018-01-16 14:00:00,79.95,80.0,79.8,79.95,7666.0,69.1733,69.2165,69.0435,69.1733,7666.0
2018-01-16 14:30:00,79.95,79.95,79.25,79.65,6242.0,69.1733,69.1733,68.5676,68.9137,6242.0
2018-01-16 15:00:00,79.7,79.95,79.6,79.75,13640.0,68.957,69.1733,68.8704,69.0002,13640.0
2018-01-16 15:30:00,79.7,79.7,79.3,79.3,47913.0,68.957,68.957,68.6109,68.6109,47913.0
2018-01-17 09:30:00,79.8,80.05,79.6,79.8,4156.0,69.0435,69.2598,68.8704,69.0435,4156.0
2018-01-17 10:00:00,79.95,80.13,79.5,79.6,8129.0,69.1733,69.329,68.7839,68.8704,8129.0
2018-01-17 10:30:00,79.65,79.8,79.6,79.73,4736.0,68.9137,69.0435,68.8704,68.9829,4736.0
2018-01-17 11:00:00,79.75,79.8,79.15,79.15,7544.0,69.0002,69.0435,68.4811,68.4811,7544.0
2018-01-17 11:30:00,79.3,79.4,79.15,79.4,5511.0,68.6109,68.6974,68.4811,68.6974,5511.0
2018-01-17 12:00:00,79.4,79.7,79.4,79.55,5684.0,68.6974,68.957,68.6974,68.8272,5684.0
2018-01-17 12:30:00,79.6,79.65,79.4,79.65,10809.0,68.8704,68.9137,68.6974,68.9137,10809.0
2018-01-17 13:00:00,79.65,79.65,79.45,79.55,5510.0,68.9137,68.9137,68.7407,68.8272,5510.0
2018-01-17 13:30:00,79.5,79.68,79.5,79.65,3676.0,68.7839,68.9397,68.7839,68.9137,3676.0
2018-01-17 14:00:00,79.65,79.78,79.64,79.7,5707.0,68.9137,69.0262,68.905,68.957,5707.0
2018-01-17 14:30:00,79.65,79.75,79.65,79.74,5265.0,68.9137,69.0002,68.9137,68.9916,5265.0
2018-01-17 15:00:00,79.73,79.8,79.6,79.75,13079.0,68.9829,69.0435,68.8704,69.0002,13079.0
2018-01-17 15:30:00,79.7,79.7,79.45,79.55,31178.0,68.957,68.957,68.7407,68.8272,31178.0
2018-01-18 09:30:00,79.3,80.0,79.2,79.83,9335.0,68.6109,69.2165,68.5244,69.0694,9335.0
2018-01-18 10:00:00,79.85,79.85,79.4,79.42,12887.0,69.0867,69.0867,68.6974,68.7147,12887.0
2018-01-18 10:30:00,79.42,79.5,79.1,79.1,6008.0,68.7147,68.7839,68.4378,68.4378,6008.0
2018-01-18 11:00:00,79.1,79.5,78.95,78.95,24067.0,68.4378,68.7839,68.3081,68.3081,24067.0
2018-01-18 11:30:00,78.9,79.4,78.9,79.35,7049.0,68.2648,68.6974,68.2648,68.6541,7049.0
2018-01-18 12:00:00,79.25,79.35,79.25,79.35,3900.0,68.5676,68.6541,68.5676,68.6541,3900.0
2018-01-18 12:30:00,79.3,79.45,79.2,79.28,5642.0,68.6109,68.7407,68.5244,68.5936,5642.0
2018-01-18 13:00:00,79.25,79.45,79.25,79.4,6111.0,68.5676,68.7407,68.5676,68.6974,6111.0
2018-01-18 13:30:00,79.35,79.6,79.3,79.6,5720.0,68.6541,68.8704,68.6109,68.8704,5720.0
2018-01-18 14:00:00,79.6,79.65,79.3,79.6,30092.0,68.8704,68.9137,68.6109,68.8704,30092.0
2018-01-18 14:30:00,79.6,79.8,79.55,79.6,19748.0,68.8704,69.0435,68.8272,68.8704,19748.0
2018-01-18 15:00:00,79.6,79.7,79.55,79.65,9500.0,68.8704,68.957,68.8272,68.9137,9500.0
2018-01-18 15:30:00,79.63,79.63,79.45,79.6,29852.0,68.8964,68.8964,68.7407,68.8704,29852.0
2018-01-19 09:30:00,79.4,79.63,79.15,79.35,10766.0,68.6974,68.8964,68.4811,68.6541,10766.0
2018-01-19 10:00:00,79.5,79.8,79.5,79.6,9400.0,68.7839,69.0435,68.7839,68.8704,9400.0
2018-01-19 10:30:00,79.6,80.05,79.6,79.9,9510.0,68.8704,69.2598,68.8704,69.13,9510.0
2018-01-19 11:00:00,79.9,80.15,79.8,80.15,5325.0,69.13,69.3463,69.0435,69.3463,5325.0
2018-01-19 11:30:00,80.15,80.2,79.95,79.95,5100.0,69.3463,69.3896,69.1733,69.1733,5100.0
2018-01-19 12:00:00,80.05,80.05,79.75,79.75,6748.0,69.2598,69.2598,69.0002,69.0002,6748.0
2018-01-19 12:30:00,79.75,79.9,79.65,79.75,5774.0,69.0002,69.13,68.9137,69.0002,5774.0
2018-01-19 13:00:00,79.65,79.85,79.64,79.75,4990.0,68.9137,69.0867,68.905,69.0002,4990.0
2018-01-19 13:30:00,79.85,79.9,79.7,79.7,4923.0,69.0867,69.13,68.957,68.957,4923.0
2018-01-19 14:00:00,79.7,79.75,79.5,79.55,6347.0,68.957,69.0002,68.7839,68.8272,6347.0
2018-01-19 14:30:00,79.6,79.7,79.55,79.6,9854.0,68.8704,68.957,68.8272,68.8704,9854.0
2018-01-19 15:00:00,79.55,79.55,79.4,79.5,7442.0,68.8272,68.8272,68.6974,68.7839,7442.0
2018-01-19 15:30:00,79.5,79.5,79.35,79.5,29469.0,68.7839,68.7839,68.6541,68.7839,29469.0
2018-01-22 09:30:00,79.4,79.45,79.0,79.25,10085.0,68.6974,68.7407,68.3513,68.5676,10085.0
2018-01-22 10:00:00,79.2,79.25,78.95,79.05,9798.0,68.5244,68.5676,68.3081,68.3946,9798.0
2018-01-22 10:30:00,78.9,79.0,78.55,78.65,5896.0,68.2648,68.3513,67.962,68.0485,5896.0
2018-01-22 11:00:00,78.75,78.95,78.55,78.75,15785.0,68.135,68.3081,67.962,68.135,15785.0
2018-01-22 11:30:00,78.8,78.85,78.5,78.6,4764.0,68.1783,68.2215,67.9187,68.0052,4764.0
2018-01-22 12:00:00,78.75,78.8,78.45,78.7,6930.0,68.135,68.1783,67.8755,68.0918,6930.0
2018-01-22 12:30:00,78.65,78.9,78.65,78.8,5312.0,68.0485,68.2648,68.0485,68.1783,5312.0
2018-01-22 13:00:00,78.85,78.85,78.7,78.85,2100.0,68.2215,68.2215,68.0918,68.2215,2100.0
2018-01-22 13:30:00,78.75,78.95,78.75,78.88,2700.0,68.135,68.3081,68.135,68.2475,2700.0
2018-01-22 14:00:00,78.9,79.0,78.73,78.8,6050.0,68.2648,68.3513,68.1177,68.1783,6050.0
2018-01-22 14:30:00,78.7,78.9,78.7,78.9,4612.0,68.0918,68.2648,68.0918,68.2648,4612.0
2018-01-22 15:00:00,78.9,79.0,78.8,78.98,6750.0,68.2648,68.3513,68.1783,68.334,6750.0
2018-01-22 15:30:00,79.0,79.1,78.85,78.9,28305.0,68.3513,68.4378,68.2215,68.2648,28305.0
2018-01-23 09:30:00,78.8,79.25,78.6,78.8,12952.0,68.1783,68.5676,68.0052,68.1783,12952.0
2018-01-23 10:00:00,78.7,78.75,78.1,78.2,5395.0,68.0918,68.135,67.5726,67.6591,5395.0
2018-01-23 10:30:00,78.25,78.5,78.25,78.45,7110.0,67.7024,67.9187,67.7024,67.8755,7110.0
2018-01-23 11:00:00,78.45,78.98,78.45,78.87,7734.0,67.8755,68.334,67.8755,68.2388,7734.0
2018-01-23 11:30:00,78.85,78.95,78.8,78.92,2900.0,68.2215,68.3081,68.1783,68.2821,2900.0
2018-01-23 12:00:00,78.98,79.1,78.95,79.05,2400.0,68.334,68.4378,68.3081,68.3946,2400.0
2018-01-23 12:30:00,79.0,79.0,78.85,78.95,3100.0,68.3513,68.3513,68.2215,68.3081,3100.0
2018-01-23 13:00:00,78.9,78.97,78.85,78.95,3922.0,68.2648,68.3254,68.2215,68.3081,3922.0
2018-01-23 13:30:00,78.95,79.45,78.95,79.15,10982.0,68.3081,68.7407,68.3081,68.4811,10982.0
2018-01-23 14:00:00,79.15,79.15,78.95,78.95,7002.0,68.4811,68.4811,68.3081,68.3081,7002.0
2018-01-23 14:30:00,78.98,79.25,78.97,79.2,7422.0,68.334,68.5676,68.3254,68.5244,7422.0
2018-01-23 15:00:00,79.2,79.25,78.95,79.15,6404.0,68.5244,68.5676,68.3081,68.4811,6404.0
2018-01-23 15:30:00,79.13,79.2,78.9,78.95,28330.0,68.4638,68.5244,68.2648,68.3081,28330.0
2018-01-24 09:30:00,79.35,79.5,79.15,79.3,11164.0,68.6541,68.7839,68.4811,68.6109,11164.0
2018-01-24 10:00:00,79.25,79.4,79.05,79.15,13906.0,68.5676,68.6974,68.3946,68.4811,13906.0
2018-01-24 10:30:00,79.08,79.2,78.97,79.03,6686.0,68.4205,68.5244,68.3254,68.3773,6686.0
2018-01-24 11:00:00,79.1,79.13,78.65,78.7,9698.0,68.4378,68.4638,68.0485,68.0918,9698.0
2018-01-24 11:30:00,78.7,78.7,78.3,78.45,6690.0,68.0918,68.0918,67.7457,67.8755,6690.0
2018-01-24 12:00:00,78.4,78.6,78.3,78.3,4693.0,67.8322,68.0052,67.7457,67.7457,4693.0
2018-01-24 12:30:00,78.35,78.4,78.2,78.25,2800.0,67.7889,67.8322,67.6591,67.7024,2800.0
2018-01-24 13:00:00,78.3,78.8,78.3,78.7,6556.0,67.7457,68.1783,67.7457,68.0918,6556.0
2018-01-24 13:30:00,78.85,78.9,78.67,78.75,9365.0,68.2215,68.2648,68.0658,68.135,9365.0
2018-01-24 14:00:00,78.8,78.8,78.65,78.77,8800.0,68.1783,68.1783,68.0485,68.1523,8800.0
2018-01-24 14:30:00,78.75,78.9,78.75,78.85,7801.0,68.135,68.2648,68.135,68.2215,7801.0
2018-01-24 15:00:00,78.8,78.85,78.57,78.63,19529.0,68.1783,68.2215,67.9793,68.0312,19529.0
2018-01-24 15:30:00,78.65,79.0,78.55,78.8,42711.0,68.0485,68.3513,67.962,68.1783,42711.0
2018-01-25 09:30:00,79.1,79.25,78.2,78.59,7886.0,68.4378,68.5676,67.6591,67.9966,7886.0
2018-01-25 10:00:00,78.45,78.65,78.35,78.45,15575.0,67.8755,68.0485,67.7889,67.8755,15575.0
2018-01-25 10:30:00,78.5,78.75,78.45,78.55,18001.0,67.9187,68.135,67.8755,67.962,18001.0
2018-01-25 11:00:00,78.65,78.8,78.57,78.7,2952.0,68.0485,68.1783,67.9793,68.0918,2952.0
2018-01-25 11:30:00,78.75,79.1,78.75,79.0,2950.0,68.135,68.4378,68.135,68.3513,2950.0
2018-01-25 12:00:00,79.05,79.1,78.65,78.65,6622.0,68.3946,68.4378,68.0485,68.0485,6622.0
2018-01-25 12:30:00,78.65,78.75,78.65,78.75,1499.0,68.0485,68.135,68.0485,68.135,1499.0
2018-01-25 13:00:00,78.67,78.7,78.65,78.7,2700.0,68.0658,68.0918,68.0485,68.0918,2700.0
2018-01-25 13:30:00,78.65,78.8,78.65,78.7,3400.0,68.0485,68.1783,68.0485,68.0918,3400.0
2018-01-25 14:00:00,78.7,78.7,78.5,78.5,4638.0,68.0918,68.0918,67.9187,67.9187,4638.0
2018-01-25 14:30:00,78.4,78.4,78.21,78.4,4828.0,67.8322,67.8322,67.6678,67.8322,4828.0
2018-01-25 15:00:00,78.25,78.6,78.15,78.6,15517.0,67.7024,68.0052,67.6159,68.0052,15517.0
2018-01-25 15:30:00,78.55,78.75,78.5,78.75,16631.0,67.962,68.135,67.9187,68.135,16631.0
2018-01-26 09:30:00,79.05,79.3,78.82,78.95,11915.0,68.3946,68.6109,68.1956,68.3081,11915.0
2018-01-26 10:00:00,78.9,79.33,78.9,79.05,7385.0,68.2648,68.6368,68.2648,68.3946,7385.0
2018-01-26 10:30:00,79.15,79.15,78.7,78.7,5274.0,68.4811,68.4811,68.0918,68.0918,5274.0
2018-01-26 11:00:00,78.7,78.9,78.6,78.81,3053.0,68.0918,68.2648,68.0052,68.1869,3053.0
2018-01-26 11:30:00,78.75,78.85,78.55,78.8,7333.0,68.135,68.2215,67.962,68.1783,7333.0
2018-01-26 12:00:00,78.83,78.85,78.7,78.8,5200.0,68.2042,68.2215,68.0918,68.1783,5200.0
2018-01-26 12:30:00,78.8,78.95,78.8,78.83,6208.0,68.1783,68.3081,68.1783,68.2042,6208.0
2018-01-26 13:00:00,78.83,78.85,78.7,78.75,6416.0,68.2042,68.2215,68.0918,68.135,6416.0
2018-01-26 13:30:00,78.75,78.85,78.65,78.8,9386.0,68.135,68.2215,68.0485,68.1783,9386.0
2018-01-26 14:00:00,78.85,78.9,78.75,78.85,7082.0,68.2215,68.2648,68.135,68.2215,7082.0
2018-01-26 14:30:00,78.75,79.03,78.75,79.0,8093.0,68.135,68.3773,68.135,68.3513,8093.0
2018-01-26 15:00:00,78.85,79.05,78.8,79.05,7754.0,68.2215,68.3946,68.1783,68.3946,7754.0
2018-01-26 15:30:00,79.0,79.35,78.9,79.15,40404.0,68.3513,68.6541,68.2648,68.4811,40404.0
2018-01-29 09:30:00,79.0,79.95,79.0,79.9,10789.0,68.3513,69.1733,68.3513,69.13,10789.0
2018-01-29 10:00:00,79.75,79.75,79.3,79.38,9815.0,69.0002,69.0002,68.6109,68.6801,9815.0
2018-01-29 10:30:00,79.3,79.3,78.5,78.65,12973.0,68.6109,68.6109,67.9187,68.0485,12973.0
2018-01-29 11:00:00,78.65,78.95,78.47,78.7,9490.0,68.0485,68.3081,67.8928,68.0918,9490.0
2018-01-29 11:30:00,78.7,79.2,78.7,79.2,3390.0,68.0918,68.5244,68.0918,68.5244,3390.0
2018-01-29 12:00:00,79.15,79.5,79.15,79.45,4175.0,68.4811,68.7839,68.4811,68.7407,4175.0
2018-01-29 12:30:00,79.45,79.65,79.4,79.58,3601.0,68.7407,68.9137,68.6974,68.8531,3601.0
2018-01-29 13:00:00,79.6,79.8,79.6,79.8,2638.0,68.8704,69.0435,68.8704,69.0435,2638.0
2018-01-29 13:30:00,79.7,79.7,79.59,79.6,4104.0,68.957,68.957,68.8618,68.8704,4104.0
2018-01-29 14:00:00,79.6,79.6,79.35,79.4,4086.0,68.8704,68.8704,68.6541,68.6974,4086.0
2018-01-29 14:30:00,79.45,79.6,79.15,79.25,18413.0,68.7407,68.8704,68.4811,68.5676,18413.0
2018-01-29 15:00:00,79.25,79.5,79.05,79.45,19449.0,68.5676,68.7839,68.3946,68.7407,19449.0
2018-01-29 15:30:00,79.45,79.45,79.05,79.1,29875.0,68.7407,68.7407,68.3946,68.4378,29875.0
2018-01-30 09:30:00,78.3,78.95,78.3,78.75,21833.0,67.7457,68.3081,67.7457,68.135,21833.0
2018-01-30 10:00:00,78.75,79.4,78.75,79.4,17515.0,68.135,68.6974,68.135,68.6974,17515.0
2018-01-30 10:30:00,79.4,79.63,79.15,79.5,12811.0,68.6974,68.8964,68.4811,68.7839,12811.0
2018-01-30 11:00:00,79.65,79.65,79.2,79.2,3401.0,68.9137,68.9137,68.5244,68.5244,3401.0
2018-01-30 11:30:00,79.2,79.55,79.2,79.55,13074.0,68.5244,68.8272,68.5244,68.8272,13074.0
2018-01-30 12:00:00,79.45,79.6,79.42,79.5,4705.0,68.7407,68.8704,68.7147,68.7839,4705.0
2018-01-30 12:30:00,79.45,79.48,79.35,79.4,6052.0,68.7407,68.7666,68.6541,68.6974,6052.0
2018-01-30 13:00:00,79.4,79.45,79.1,79.25,5103.0,68.6974,68.7407,68.4378,68.5676,5103.0
2018-01-30 13:30:00,79.2,79.75,79.17,79.75,7204.0,68.5244,69.0002,68.4984,69.0002,7204.0
2018-01-30 14:00:00,79.67,79.7,79.5,79.55,4868.0,68.931,68.957,68.7839,68.8272,4868.0
2018-01-30 14:30:00,79.5,79.5,79.25,79.35,5580.0,68.7839,68.7839,68.5676,68.6541,5580.0
2018-01-30 15:00:00,79.35,79.45,79.3,79.33,5696.0,68.6541,68.7407,68.6109,68.6368,5696.0
2018-01-30 15:30:00,79.35,79.7,79.32,79.55,32005.0,68.6541,68.957,68.6282,68.8272,32005.0
2018-01-31 09:30:00,79.9,80.3,79.85,80.08,11363.0,69.13,69.4761,69.0867,69.2857,11363.0
2018-01-31 10:00:00,80.1,80.1,79.35,79.35,7952.0,69.303,69.303,68.6541,68.6541,7952.0
2018-01-31 10:30:00,79.35,79.5,79.05,79.15,5754.0,68.6541,68.7839,68.3946,68.4811,5754.0
2018-01-31 11:00:00,79.2,79.23,79.05,79.2,10047.0,68.5244,68.5503,68.3946,68.5244,10047.0
2018-01-31 11:30:00,79.15,79.3,79.15,79.2,8614.0,68.4811,68.6109,68.4811,68.5244,8614.0
2018-01-31 12:00:00,79.2,79.35,79.2,79.35,4401.0,68.5244,68.6541,68.5244,68.6541,4401.0
2018-01-31 12:30:00,79.27,79.3,79.12,79.2,3800.0,68.5849,68.6109,68.4551,68.5244,3800.0
2018-01-31 13:00:00,79.2,79.6,79.0,79.6,18363.0,68.5244,68.8704,68.3513,68.8704,18363.0
2018-01-31 13:30:00,79.65,79.65,79.0,79.0,27528.0,68.9137,68.9137,68.3513,68.3513,27528.0
2018-01-31 14:00:00,78.9,78.95,78.3,78.5,12722.0,68.2648,68.3081,67.7457,67.9187,12722.0
2018-01-31 14:30:00,78.55,78.55,78.15,78.45,6096.0,67.962,67.962,67.6159,67.8755,6096.0
2018-01-31 15:00:00,78.5,78.6,78.25,78.45,14795.0,67.9187,68.0052,67.7024,67.8755,14795.0
2018-01-31 15:30:00,78.35,78.48,78.0,78.05,39708.0,67.7889,67.9014,67.4861,67.5294,39708.0
2018-02-01 09:30:00,77.95,78.0,77.1,77.8,17531.0,67.4428,67.4861,66.7074,67.3131,17531.0
2018-02-01 10:00:00,77.4,77.93,77.35,77.88,10146.0,66.967,67.4255,66.9237,67.3823,10146.0
2018-02-01 10:30:00,77.85,78.05,77.7,78.05,7151.0,67.3563,67.5294,67.2265,67.5294,7151.0
2018-02-01 11:00:00,78.05,78.35,77.9,78.3,6116.0,67.5294,67.7889,67.3996,67.7457,6116.0
2018-02-01 11:30:00,78.45,78.9,78.45,78.55,4930.0,67.8755,68.2648,67.8755,67.962,4930.0
2018-02-01 12:00:00,78.5,78.5,78.35,78.35,4469.0,67.9187,67.9187,67.7889,67.7889,4469.0
2018-02-01 12:30:00,78.4,78.54,78.35,78.45,13204.0,67.8322,67.9533,67.7889,67.8755,13204.0
2018-02-01 13:00:00,78.55,78.85,78.55,78.7,4502.0,67.962,68.2215,67.962,68.0918,4502.0
2018-02-01 13:30:00,78.65,78.65,78.3,78.3,4365.0,68.0485,68.0485,67.7457,67.7457,4365.0
2018-02-01 14:00:00,78.3,78.41,78.1,78.3,9219.0,67.7457,67.8408,67.5726,67.7457,9219.0
2018-02-01 14:30:00,78.3,78.4,78.3,78.38,5200.0,67.7457,67.8322,67.7457,67.8149,5200.0
2018-02-01 15:00:00,78.38,78.4,78.2,78.3,10173.0,67.8149,67.8322,67.6591,67.7457,10173.0
2018-02-01 15:30:00,78.25,78.55,78.15,78.45,21359.0,67.7024,67.962,67.6159,67.8755,21359.0
2018-02-02 09:30:00,78.05,79.3,76.76,78.4,5105.0,67.5294,68.6109,66.4133,67.8322,5105.0
2018-02-02 10:00:00,78.4,78.5,78.25,78.25,2700.0,67.8322,67.9187,67.7024,67.7024,2700.0
2018-02-02 10:30:00,78.1,78.1,77.65,77.95,5556.0,67.5726,67.5726,67.1833,67.4428,5556.0
2018-02-02 11:00:00,78.0,78.2,77.85,77.85,3602.0,67.4861,67.6591,67.3563,67.3563,3602.0
2018-02-02 11:30:00,77.8,77.9,77.6,77.6,3900.0,67.3131,67.3996,67.14,67.14,3900.0
2018-02-02 12:00:00,77.6,77.86,77.5,77.85,3889.0,67.14,67.365,67.0535,67.3563,3889.0
2018-02-02 12:30:00,77.91,78.1,77.75,77.95,3400.0,67.4082,67.5726,67.2698,67.4428,3400.0
2018-02-02 13:00:00,77.9,78.1,77.75,77.9,2600.0,67.3996,67.5726,67.2698,67.3996,2600.0
2018-02-02 13:30:00,78.0,78.1,77.85,78.05,3200.0,67.4861,67.5726,67.3563,67.5294,3200.0
2018-02-02 14:00:00,77.9,77.9,77.65,77.8,8591.0,67.3996,67.3996,67.1833,67.3131,8591.0
2018-02-02 14:30:00,77.9,78.05,77.7,77.7,5211.0,67.3996,67.5294,67.2265,67.2265,5211.0
2018-02-02 15:00:00,77.7,78.0,77.45,77.85,8359.0,67.2265,67.4861,67.0102,67.3563,8359.0
2018-02-02 15:30:00,77.8,77.93,77.7,77.75,37135.0,67.3131,67.4255,67.2265,67.2698,37135.0
2018-02-05 09:30:00,77.2,78.0,77.0,77.7,23920.0,66.7939,67.4861,66.6209,67.2265,23920.0
2018-02-05 10:00:00,77.75,78.48,77.75,78.48,10891.0,67.2698,67.9014,67.2698,67.9014,10891.0
2018-02-05 10:30:00,78.5,78.5,78.1,78.3,9756.0,67.9187,67.9187,67.5726,67.7457,9756.0
2018-02-05 11:00:00,78.3,78.65,78.1,78.4,19287.0,67.7457,68.0485,67.5726,67.8322,19287.0
2018-02-05 11:30:00,78.3,78.5,78.25,78.4,23083.0,67.7457,67.9187,67.7024,67.8322,23083.0
2018-02-05 12:00:00,78.35,78.35,77.8,77.95,5959.0,67.7889,67.7889,67.3131,67.4428,5959.0
2018-02-05 12:30:00,78.0,78.1,77.7,77.7,4139.0,67.4861,67.5726,67.2265,67.2265,4139.0
2018-02-05 13:00:00,77.7,77.7,77.3,77.45,8738.0,67.2265,67.2265,66.8805,67.0102,8738.0
2018-02-05 13:30:00,77.4,77.7,77.35,77.65,7163.0,66.967,67.2265,66.9237,67.1833,7163.0
2018-02-05 14:00:00,77.7,77.75,77.35,77.5,18711.0,67.2265,67.2698,66.9237,67.0535,18711.0
2018-02-05 14:30:00,77.5,77.6,77.35,77.5,38136.0,67.0535,67.14,66.9237,67.0535,38136.0
2018-02-05 15:00:00,77.5,77.93,77.05,77.8,50429.0,67.0535,67.4255,66.6642,67.3131,50429.0
2018-02-05 15:30:00,77.85,78.25,76.5,76.6,86919.0,67.3563,67.7024,66.1883,66.2748,86919.0
2018-02-06 09:30:00,75.35,77.9,74.75,77.3,40172.0,65.1933,67.3996,64.6742,66.8805,40172.0
2018-02-06 10:00:00,77.6,78.65,77.6,77.9,24975.0,67.14,68.0485,67.14,67.3996,24975.0
2018-02-06 10:30:00,77.9,78.65,77.7,78.15,20991.0,67.3996,68.0485,67.2265,67.6159,20991.0
2018-02-06 11:00:00,78.15,78.35,77.8,77.8,17186.0,67.6159,67.7889,67.3131,67.3131,17186.0
2018-02-06 11:30:00,78.05,78.05,77.72,77.85,14323.0,67.5294,67.5294,67.2439,67.3563,14323.0
2018-02-06 12:00:00,77.9,78.35,77.9,78.35,7000.0,67.3996,67.7889,67.3996,67.7889,7000.0
2018-02-06 12:30:00,78.35,78.5,78.1,78.3,13279.0,67.7889,67.9187,67.5726,67.7457,13279.0
2018-02-06 13:00:00,78.15,78.2,77.8,77.8,8310.0,67.6159,67.6591,67.3131,67.3131,8310.0
2018-02-06 13:30:00,77.9,77.9,77.25,77.25,8664.0,67.3996,67.3996,66.8372,66.8372,8664.0
2018-02-06 14:00:00,77.28,77.55,77.2,77.35,12218.0,66.8632,67.0968,66.7939,66.9237,12218.0
2018-02-06 14:30:00,77.4,77.95,77.4,77.9,17026.0,66.967,67.4428,66.967,67.3996,17026.0
2018-02-06 15:00:00,77.9,78.35,77.8,78.23,20627.0,67.3996,67.7889,67.3131,67.6851,20627.0
2018-02-06 15:30:00,78.15,78.55,78.05,78.45,55222.0,67.6159,67.962,67.5294,67.8755,55222.0
2018-02-07 09:30:00,78.1,78.7,77.95,78.25,8479.0,67.5726,68.0918,67.4428,67.7024,8479.0
2018-02-07 10:00:00,78.1,78.3,77.6,77.65,5700.0,67.5726,67.7457,67.14,67.1833,5700.0
2018-02-07 10:30:00,77.55,78.35,77.35,78.3,19189.0,67.0968,67.7889,66.9237,67.7457,19189.0
2018-02-07 11:00:00,78.2,78.35,78.05,78.15,6176.0,67.6591,67.7889,67.5294,67.6159,6176.0
2018-02-07 11:30:00,78.05,78.2,77.7,77.88,11635.0,67.5294,67.6591,67.2265,67.3823,11635.0
2018-02-07 12:00:00,77.85,78.05,77.75,77.95,9787.0,67.3563,67.5294,67.2698,67.4428,9787.0
2018-02-07 12:30:00,77.95,77.97,77.7,77.8,7110.0,67.4428,67.4602,67.2265,67.3131,7110.0
2018-02-07 13:00:00,77.85,77.85,77.25,77.7,13929.0,67.3563,67.3563,66.8372,67.2265,13929.0
2018-02-07 13:30:00,77.7,77.95,77.55,77.75,9179.0,67.2265,67.4428,67.0968,67.2698,9179.0
2018-02-07 14:00:00,77.7,77.8,77.3,77.75,15283.0,67.2265,67.3131,66.8805,67.2698,15283.0
2018-02-07 14:30:00,77.8,77.95,77.45,77.75,13103.0,67.3131,67.4428,67.0102,67.2698,13103.0
2018-02-07 15:00:00,77.75,78.15,77.75,78.05,13970.0,67.2698,67.6159,67.2698,67.5294,13970.0
2018-02-07 15:30:00,78.05,78.13,77.67,77.85,32766.0,67.5294,67.5986,67.2006,67.3563,32766.0
2018-02-08 09:30:00,77.7,78.1,77.55,77.85,6780.0,67.2265,67.5726,67.0968,67.3563,6780.0
2018-02-08 10:00:00,77.7,77.85,77.4,77.65,15021.0,67.2265,67.3563,66.967,67.1833,15021.0
2018-02-08 10:30:00,77.65,77.8,77.35,77.35,19677.0,67.1833,67.3131,66.9237,66.9237,19677.0
2018-02-08 11:00:00,77.3,77.45,76.64,76.85,15340.0,66.8805,67.0102,66.3094,66.4911,15340.0
2018-02-08 11:30:00,76.9,77.6,76.75,77.55,17905.0,66.5344,67.14,66.4046,67.0968,17905.0
2018-02-08 12:00:00,77.4,77.48,76.75,76.9,9682.0,66.967,67.0362,66.4046,66.5344,9682.0
2018-02-08 12:30:00,77.0,77.1,76.4,76.7,13482.0,66.6209,66.7074,66.1018,66.3613,13482.0
2018-02-08 13:00:00,76.7,77.15,76.65,76.8,24575.0,66.3613,66.7507,66.3181,66.4479,24575.0
2018-02-08 13:30:00,76.55,76.95,76.3,76.35,17543.0,66.2316,66.5776,66.0153,66.0585,17543.0
2018-02-08 14:00:00,76.35,76.6,76.1,76.25,17780.0,66.0585,66.2748,65.8422,65.972,17780.0
2018-02-08 14:30:00,76.15,76.55,76.05,76.15,10150.0,65.8855,66.2316,65.799,65.8855,10150.0
2018-02-08 15:00:00,76.3,76.55,76.1,76.4,84308.0,66.0153,66.2316,65.8422,66.1018,84308.0
2018-02-08 15:30:00,76.35,76.6,75.75,75.9,76155.0,66.0585,66.2748,65.5394,65.6692,76155.0
2018-02-09 09:30:00,76.4,77.5,76.0,77.15,19679.0,66.1018,67.0535,65.7557,66.7507,19679.0
2018-02-09 10:00:00,77.3,77.85,77.0,77.15,33593.0,66.8805,67.3563,66.6209,66.7507,33593.0
2018-02-09 10:30:00,77.1,77.35,76.42,77.35,21822.0,66.7074,66.9237,66.1191,66.9237,21822.0
2018-02-09 11:00:00,77.35,77.55,76.65,76.7,5214.0,66.9237,67.0968,66.3181,66.3613,5214.0
2018-02-09 11:30:00,76.75,76.8,76.37,76.5,10145.0,66.4046,66.4479,66.0758,66.1883,10145.0
2018-02-09 12:00:00,76.48,76.55,75.85,75.85,17162.0,66.171,66.2316,65.6259,65.6259,17162.0
2018-02-09 12:30:00,75.83,76.1,75.6,76.0,19328.0,65.6086,65.8422,65.4096,65.7557,19328.0
2018-02-09 13:00:00,76.0,76.25,75.75,75.9,28790.0,65.7557,65.972,65.5394,65.6692,28790.0
2018-02-09 13:30:00,75.8,76.4,75.55,76.3,18222.0,65.5827,66.1018,65.3664,66.0153,18222.0
2018-02-09 14:00:00,76.5,77.4,76.5,77.1,14548.0,66.1883,66.967,66.1883,66.7074,14548.0
2018-02-09 14:30:00,77.0,77.15,76.75,76.9,9886.0,66.6209,66.7507,66.4046,66.5344,9886.0
2018-02-09 15:00:00,76.9,76.9,76.45,76.7,15960.0,66.5344,66.5344,66.145,66.3613,15960.0
2018-02-09 15:30:00,76.7,78.15,76.65,77.6,97109.0,66.3613,67.6159,66.3181,67.14,97109.0
2018-02-12 09:30:00,77.75,78.25,77.07,77.65,19906.0,67.2698,67.7024,66.6815,67.1833,19906.0
2018-02-12 10:00:00,77.55,77.85,76.7,76.85,10423.0,67.0968,67.3563,66.3613,66.4911,10423.0
2018-02-12 10:30:00,76.9,77.3,76.9,77.1,12434.0,66.5344,66.8805,66.5344,66.7074,12434.0
2018-02-12 11:00:00,77.05,77.9,76.85,77.75,17825.0,66.6642,67.3996,66.4911,67.2698,17825.0
2018-02-12 11:30:00,77.7,78.15,77.6,78.15,8837.0,67.2265,67.6159,67.14,67.6159,8837.0
2018-02-12 12:00:00,78.05,78.3,78.0,78.1,4939.0,67.5294,67.7457,67.4861,67.5726,4939.0
2018-02-12 12:30:00,78.05,78.1,77.6,77.6,6720.0,67.5294,67.5726,67.14,67.14,6720.0
2018-02-12 13:00:00,77.65,77.7,77.48,77.55,6699.0,67.1833,67.2265,67.0362,67.0968,6699.0
2018-02-12 13:30:00,77.55,77.95,77.55,77.85,6310.0,67.0968,67.4428,67.0968,67.3563,6310.0
2018-02-12 14:00:00,77.8,77.9,77.62,77.9,9623.0,67.3131,67.3996,67.1573,67.3996,9623.0
2018-02-12 14:30:00,77.9,78.4,77.75,78.4,38690.0,67.3996,67.8322,67.2698,67.8322,38690.0
2018-02-12 15:00:00,78.35,78.85,78.3,78.35,38329.0,67.7889,68.2215,67.7457,67.7889,38329.0
2018-02-12 15:30:00,78.4,78.55,77.4,77.6,55728.0,67.8322,67.962,66.967,67.14,55728.0
2018-02-13 09:30:00,77.65,77.73,76.3,76.45,18490.0,67.1833,67.2525,66.0153,66.145,18490.0
2018-02-13 10:00:00,76.6,76.65,76.35,76.4,9787.0,66.2748,66.3181,66.0585,66.1018,9787.0
2018-02-13 10:30:00,76.35,77.45,76.2,77.15,13370.0,66.0585,67.0102,65.9287,66.7507,13370.0
2018-02-13 11:00:00,77.1,77.1,76.5,76.55,11976.0,66.7074,66.7074,66.1883,66.2316,11976.0
2018-02-13 11:30:00,76.5,76.6,76.3,76.35,10860.0,66.1883,66.2748,66.0153,66.0585,10860.0
2018-02-13 12:00:00,76.35,76.55,76.1,76.3,7499.0,66.0585,66.2316,65.8422,66.0153,7499.0
2018-02-13 12:30:00,76.35,76.5,76.2,76.25,9323.0,66.0585,66.1883,65.9287,65.972,9323.0
2018-02-13 13:00:00,76.25,76.45,76.2,76.4,9750.0,65.972,66.145,65.9287,66.1018,9750.0
2018-02-13 13:30:00,76.35,76.67,76.3,76.55,10960.0,66.0585,66.3354,66.0153,66.2316,10960.0
2018-02-13 14:00:00,76.55,76.85,76.5,76.55,10815.0,66.2316,66.4911,66.1883,66.2316,10815.0
2018-02-13 14:30:00,76.5,76.8,76.4,76.65,12106.0,66.1883,66.4479,66.1018,66.3181,12106.0
2018-02-13 15:00:00,76.6,76.67,76.4,76.6,18726.0,66.2748,66.3354,66.1018,66.2748,18726.0
2018-02-13 15:30:00,76.6,76.7,76.35,76.5,39425.0,66.2748,66.3613,66.0585,66.1883,39425.0
2018-02-14 09:30:00,76.05,77.05,76.05,76.8,9601.0,65.799,66.6642,65.799,66.4479,9601.0
2018-02-14 10:00:00,76.85,77.85,76.8,77.4,6747.0,66.4911,67.3563,66.4479,66.967,6747.0
2018-02-14 10:30:00,77.35,77.9,77.35,77.58,7950.0,66.9237,67.3996,66.9237,67.1227,7950.0
2018-02-14 11:00:00,77.65,78.1,77.4,77.95,10225.0,67.1833,67.5726,66.967,67.4428,10225.0
2018-02-14 11:30:00,77.9,78.2,77.85,78.15,6216.0,67.3996,67.6591,67.3563,67.6159,6216.0
2018-02-14 12:00:00,78.2,78.65,78.2,78.65,15130.0,67.6591,68.0485,67.6591,68.0485,15130.0
2018-02-14 12:30:00,78.6,78.75,78.35,78.75,11118.0,68.0052,68.135,67.7889,68.135,11118.0
2018-02-14 13:00:00,78.75,78.75,78.4,78.53,6310.0,68.135,68.135,67.8322,67.9447,6310.0
2018-02-14 13:30:00,78.36,78.95,78.35,78.7,7580.0,67.7976,68.3081,67.7889,68.0918,7580.0
2018-02-14 14:00:00,78.7,79.1,78.7,78.95,13263.0,68.0918,68.4378,68.0918,68.3081,13263.0
2018-02-14 14:30:00,79.0,79.25,79.0,79.2,9819.0,68.3513,68.5676,68.3513,68.5244,9819.0
2018-02-14 15:00:00,79.25,79.7,79.2,79.65,32372.0,68.5676,68.957,68.5244,68.9137,32372.0
2018-02-14 15:30:00,79.65,79.8,79.45,79.7,55320.0,68.9137,69.0435,68.7407,68.957,55320.0
2018-02-15 09:30:00,80.2,80.6,79.99,80.5,16132.0,69.3896,69.7356,69.2079,69.6491,16132.0
2018-02-15 10:00:00,80.55,80.55,80.12,80.45,8009.0,69.6924,69.6924,69.3203,69.6059,8009.0
2018-02-15 10:30:00,80.5,80.5,80.05,80.1,14837.0,69.6491,69.6491,69.2598,69.303,14837.0
2018-02-15 11:00:00,80.05,80.55,80.0,80.4,9167.0,69.2598,69.6924,69.2165,69.5626,9167.0
2018-02-15 11:30:00,80.35,80.45,80.15,80.2,7330.0,69.5193,69.6059,69.3463,69.3896,7330.0
2018-02-15 12:00:00,80.25,80.45,80.25,80.35,4800.0,69.4328,69.6059,69.4328,69.5193,4800.0
2018-02-15 12:30:00,80.35,80.5,80.3,80.4,27100.0,69.5193,69.6491,69.4761,69.5626,27100.0
2018-02-15 13:00:00,80.4,80.53,80.3,80.3,5152.0,69.5626,69.6751,69.4761,69.4761,5152.0
2018-02-15 13:30:00,80.3,80.6,80.25,80.5,5825.0,69.4761,69.7356,69.4328,69.6491,5825.0
2018-02-15 14:00:00,80.5,80.5,80.39,80.45,7153.0,69.6491,69.6491,69.554,69.6059,7153.0
2018-02-15 14:30:00,80.45,80.6,80.3,80.45,13013.0,69.6059,69.7356,69.4761,69.6059,13013.0
2018-02-15 15:00:00,80.48,80.55,80.35,80.4,13800.0,69.6318,69.6924,69.5193,69.5626,13800.0
2018-02-15 15:30:00,80.45,80.55,80.3,80.55,36897.0,69.6059,69.6924,69.4761,69.6924,36897.0
2018-02-16 09:30:00,80.1,80.75,80.0,80.6,14165.0,69.303,69.8654,69.2165,69.7356,14165.0
2018-02-16 10:00:00,80.54,80.65,80.2,80.49,7278.0,69.6837,69.7789,69.3896,69.6405,7278.0
2018-02-16 10:30:00,80.6,80.85,80.3,80.6,9080.0,69.7356,69.9519,69.4761,69.7356,9080.0
2018-02-16 11:00:00,80.5,80.7,80.25,80.45,7600.0,69.6491,69.8222,69.4328,69.6059,7600.0
2018-02-16 11:30:00,80.45,80.75,80.45,80.75,2700.0,69.6059,69.8654,69.6059,69.8654,2700.0
2018-02-16 12:00:00,80.75,80.85,80.55,80.67,6400.0,69.8654,69.9519,69.6924,69.7962,6400.0
2018-02-16 12:30:00,80.6,80.75,80.37,80.55,7810.0,69.7356,69.8654,69.5366,69.6924,7810.0
2018-02-16 13:00:00,80.43,80.55,80.35,80.4,6757.0,69.5886,69.6924,69.5193,69.5626,6757.0
2018-02-16 13:30:00,80.4,80.65,80.25,80.35,7116.0,69.5626,69.7789,69.4328,69.5193,7116.0
2018-02-16 14:00:00,80.4,80.4,79.9,79.95,7338.0,69.5626,69.5626,69.13,69.1733,7338.0
2018-02-16 14:30:00,80.0,80.27,80.0,80.26,10250.0,69.2165,69.4501,69.2165,69.4415,10250.0
2018-02-16 15:00:00,80.2,80.23,79.75,79.8,20134.0,69.3896,69.4155,69.0002,69.0435,20134.0
2018-02-16 15:30:00,79.8,79.8,79.3,79.35,52126.0,69.0435,69.0435,68.6109,68.6541,52126.0
2018-02-20 09:30:00,79.05,79.6,78.5,79.2,9862.0,68.3946,68.8704,67.9187,68.5244,9862.0
2018-02-20 10:00:00,79.17,79.25,78.8,78.8,8957.0,68.4984,68.5676,68.1783,68.1783,8957.0
2018-02-20 10:30:00,78.75,78.85,78.15,78.15,16090.0,68.135,68.2215,67.6159,67.6159,16090.0
2018-02-20 11:00:00,78.15,78.15,77.75,78.1,20406.0,67.6159,67.6159,67.2698,67.5726,20406.0
2018-02-20 11:30:00,78.16,78.9,78.1,78.78,12260.0,67.6245,68.2648,67.5726,68.161,12260.0
2018-02-20 12:00:00,78.9,78.9,78.45,78.45,4780.0,68.2648,68.2648,67.8755,67.8755,4780.0
2018-02-20 12:30:00,78.55,78.55,78.05,78.1,6624.0,67.962,67.962,67.5294,67.5726,6624.0
2018-02-20 13:00:00,78.1,78.1,77.75,77.75,11900.0,67.5726,67.5726,67.2698,67.2698,11900.0
2018-02-20 13:30:00,77.85,78.0,77.75,77.75,11469.0,67.3563,67.4861,67.2698,67.2698,11469.0
2018-02-20 14:00:00,77.8,77.9,77.35,77.35,10384.0,67.3131,67.3996,66.9237,66.9237,10384.0
2018-02-20 14:30:00,77.35,77.5,76.75,76.95,29323.0,66.9237,67.0535,66.4046,66.5776,29323.0
2018-02-20 15:00:00,76.95,77.25,76.85,77.05,31114.0,66.5776,66.8372,66.4911,66.6642,31114.0
2018-02-20 15:30:00,77.05,77.3,76.85,76.95,50361.0,66.6642,66.8805,66.4911,66.5776,50361.0
2018-02-21 09:30:00,77.3,78.3,77.1,77.85,12581.0,66.8805,67.7457,66.7074,67.3563,12581.0
2018-02-21 10:00:00,77.95,78.05,77.55,77.75,9476.0,67.4428,67.5294,67.0968,67.2698,9476.0
2018-02-21 10:30:00,77.7,78.15,77.55,78.05,11220.0,67.2265,67.6159,67.0968,67.5294,11220.0
2018-02-21 11:00:00,78.1,78.2,77.8,77.8,10263.0,67.5726,67.6591,67.3131,67.3131,10263.0
2018-02-21 11:30:00,77.8,77.9,77.5,77.67,10396.0,67.3131,67.3996,67.0535,67.2006,10396.0
2018-02-21 12:00:00,77.6,77.65,77.4,77.4,7990.0,67.14,67.1833,66.967,66.967,7990.0
2018-02-21 12:30:00,77.4,77.8,77.25,77.78,9409.0,66.967,67.3131,66.8372,67.2958,9409.0
2018-02-21 13:00:00,77.75,77.9,77.5,77.55,7967.0,67.2698,67.3996,67.0535,67.0968,7967.0
2018-02-21 13:30:00,77.6,78.05,77.55,77.7,14280.0,67.14,67.5294,67.0968,67.2265,14280.0
2018-02-21 14:00:00,77.7,78.2,77.7,77.9,17124.0,67.2265,67.6591,67.2265,67.3996,17124.0
2018-02-21 14:30:00,77.85,78.03,77.52,77.53,13736.0,67.3563,67.5121,67.0708,67.0795,13736.0
2018-02-21 15:00:00,77.55,77.68,77.1,77.3,32713.0,67.0968,67.2092,66.7074,66.8805,32713.0
2018-02-21 15:30:00,77.3,77.5,76.55,76.65,98640.0,66.8805,67.0535,66.2316,66.3181,98640.0
2018-02-22 09:30:00,74.85,75.0,70.35,73.05,130022.0,64.7607,64.8905,60.8673,63.2033,130022.0
2018-02-22 10:00:00,73.15,73.4,71.72,71.75,89029.0,63.2899,63.5062,62.0526,62.0786,89029.0
2018-02-22 10:30:00,71.83,72.8,71.25,72.45,93494.0,62.1478,62.987,61.646,62.6842,93494.0
2018-02-22 11:00:00,72.55,73.35,72.45,73.15,27285.0,62.7707,63.4629,62.6842,63.2899,27285.0
2018-02-22 11:30:00,73.1,73.45,71.25,71.25,35817.0,63.2466,63.5494,61.646,61.646,35817.0
2018-02-22 12:00:00,71.4,71.65,70.75,70.75,37000.0,61.7757,61.992,61.2134,61.2134,37000.0
2018-02-22 12:30:00,70.75,71.35,70.55,71.13,33979.0,61.2134,61.7325,61.0403,61.5421,33979.0
2018-02-22 13:00:00,71.17,71.55,71.07,71.3,21805.0,61.5767,61.9055,61.4902,61.6892,21805.0
2018-02-22 13:30:00,71.25,71.55,70.9,70.95,20542.0,61.646,61.9055,61.3431,61.3864,20542.0
2018-02-22 14:00:00,70.9,71.5,70.6,71.08,45997.0,61.3431,61.8623,61.0836,61.4989,45997.0
2018-02-22 14:30:00,71.08,71.15,69.32,70.0,60272.0,61.4989,61.5594,59.9761,60.5645,60272.0
2018-02-22 15:00:00,69.9,70.55,69.55,70.55,42145.0,60.4779,61.0403,60.1751,61.0403,42145.0
2018-02-22 15:30:00,70.55,70.9,70.1,70.35,120789.0,61.0403,61.3431,60.651,60.8673,120789.0
2018-02-23 09:30:00,72.65,73.45,72.1,73.21,73611.0,62.8573,63.5494,62.3814,63.3418,73611.0
2018-02-23 10:00:00,73.2,73.3,72.9,73.0,33210.0,63.3331,63.4196,63.0736,63.1601,33210.0
2018-02-23 10:30:00,73.05,74.4,73.05,73.7,33275.0,63.2033,64.3714,63.2033,63.7657,33275.0
2018-02-23 11:00:00,73.67,74.15,73.45,74.11,24730.0,63.7398,64.1551,63.5494,64.1205,24730.0
2018-02-23 11:30:00,74.1,74.1,73.65,73.8,17461.0,64.1118,64.1118,63.7225,63.8522,17461.0
2018-02-23 12:00:00,73.81,73.9,73.65,73.7,15407.0,63.8609,63.9388,63.7225,63.7657,15407.0
2018-02-23 12:30:00,73.7,73.95,73.6,73.95,12321.0,63.7657,63.982,63.6792,63.982,12321.0
2018-02-23 13:00:00,73.85,74.3,73.65,74.25,22150.0,63.8955,64.2848,63.7225,64.2416,22150.0
2018-02-23 13:30:00,74.25,74.75,74.25,74.75,13457.0,64.2416,64.6742,64.2416,64.6742,13457.0
2018-02-23 14:00:00,74.73,75.23,74.65,75.2,23557.0,64.6569,65.0895,64.5877,65.0635,23557.0
2018-02-23 14:30:00,75.2,75.4,74.9,75.15,22919.0,65.0635,65.2366,64.804,65.0203,22919.0
2018-02-23 15:00:00,75.2,75.5,75.2,75.25,24765.0,65.0635,65.3231,65.0635,65.1068,24765.0
2018-02-23 15:30:00,75.25,75.75,75.1,75.65,70166.0,65.1068,65.5394,64.977,65.4529,70166.0
2018-02-26 09:30:00,76.0,76.0,74.25,74.4,27802.0,65.7557,65.7557,64.2416,64.3714,27802.0
2018-02-26 10:00:00,74.6,74.75,74.0,74.75,19496.0,64.5444,64.6742,64.0253,64.6742,19496.0
2018-02-26 10:30:00,74.7,75.4,74.7,75.3,16551.0,64.6309,65.2366,64.6309,65.1501,16551.0
2018-02-26 11:00:00,75.3,75.45,75.1,75.1,7570.0,65.1501,65.2798,64.977,64.977,7570.0
2018-02-26 11:30:00,75.15,75.3,75.05,75.05,6800.0,65.0203,65.1501,64.9337,64.9337,6800.0
2018-02-26 12:00:00,75.1,75.25,74.8,75.25,9926.0,64.977,65.1068,64.7174,65.1068,9926.0
2018-02-26 12:30:00,75.3,75.4,75.2,75.2,11644.0,65.1501,65.2366,65.0635,65.0635,11644.0
2018-02-26 13:00:00,75.3,75.3,75.15,75.25,4560.0,65.1501,65.1501,65.0203,65.1068,4560.0
2018-02-26 13:30:00,75.25,75.4,75.25,75.3,5199.0,65.1068,65.2366,65.1068,65.1501,5199.0
2018-02-26 14:00:00,75.35,75.6,75.3,75.35,11708.0,65.1933,65.4096,65.1501,65.1933,11708.0
2018-02-26 14:30:00,75.4,75.55,75.3,75.3,7504.0,65.2366,65.3664,65.1501,65.1501,7504.0
2018-02-26 15:00:00,75.3,75.9,75.3,75.8,25900.0,65.1501,65.6692,65.1501,65.5827,25900.0
2018-02-26 15:30:00,75.75,75.9,75.35,75.4,56751.0,65.5394,65.6692,65.1933,65.2366,56751.0
2018-02-27 09:30:00,75.35,75.35,74.35,74.5,19241.0,65.1933,65.1933,64.3281,64.4579,19241.0
2018-02-27 10:00:00,74.5,74.95,74.5,74.75,11900.0,64.4579,64.8472,64.4579,64.6742,11900.0
2018-02-27 10:30:00,74.65,74.7,73.85,74.05,10909.0,64.5877,64.6309,63.8955,64.0685,10909.0
2018-02-27 11:00:00,74.0,74.3,74.0,74.1,5972.0,64.0253,64.2848,64.0253,64.1118,5972.0
2018-02-27 11:30:00,74.05,74.2,73.65,73.75,12214.0,64.0685,64.1983,63.7225,63.809,12214.0
2018-02-27 12:00:00,73.8,74.2,73.75,73.75,4549.0,63.8522,64.1983,63.809,63.809,4549.0
2018-02-27 12:30:00,73.85,74.0,73.75,74.0,8412.0,63.8955,64.0253,63.809,64.0253,8412.0
2018-02-27 13:00:00,73.93,73.95,73.5,73.5,9355.0,63.9647,63.982,63.5927,63.5927,9355.0
2018-02-27 13:30:00,73.55,73.65,73.3,73.55,10515.0,63.6359,63.7225,63.4196,63.6359,10515.0
2018-02-27 14:00:00,73.6,73.6,73.1,73.2,15045.0,63.6792,63.6792,63.2466,63.3331,15045.0
2018-02-27 14:30:00,73.15,73.2,72.7,72.75,13105.0,63.2899,63.3331,62.9005,62.9438,13105.0
2018-02-27 15:00:00,72.7,72.7,72.2,72.38,22511.0,62.9005,62.9005,62.4679,62.6236,22511.0
2018-02-27 15:30:00,72.35,72.35,72.05,72.1,54898.0,62.5977,62.5977,62.3381,62.3814,54898.0
2018-02-28 09:30:00,72.6,73.4,72.1,72.25,16540.0,62.814,63.5062,62.3814,62.5112,16540.0
2018-02-28 10:00:00,72.2,72.7,72.05,72.7,4602.0,62.4679,62.9005,62.3381,62.9005,4602.0
2018-02-28 10:30:00,72.65,73.05,72.25,72.4,10801.0,62.8573,63.2033,62.5112,62.641,10801.0
2018-02-28 11:00:00,72.4,72.6,72.2,72.5,5937.0,62.641,62.814,62.4679,62.7275,5937.0
2018-02-28 11:30:00,72.5,72.5,72.1,72.4,5553.0,62.7275,62.7275,62.3814,62.641,5553.0
2018-02-28 12:00:00,72.5,72.9,72.5,72.85,3854.0,62.7275,63.0736,62.7275,63.0303,3854.0
2018-02-28 12:30:00,72.9,73.1,72.85,73.05,3900.0,63.0736,63.2466,63.0303,63.2033,3900.0
2018-02-28 13:00:00,73.06,73.1,72.95,73.03,4096.0,63.212,63.2466,63.1168,63.186,4096.0
2018-02-28 13:30:00,73.05,73.3,73.0,73.17,21801.0,63.2033,63.4196,63.1601,63.3072,21801.0
2018-02-28 14:00:00,73.15,73.55,73.15,73.45,4530.0,63.2899,63.6359,63.2899,63.5494,4530.0
2018-02-28 14:30:00,73.4,73.4,72.55,72.55,6900.0,63.5062,63.5062,62.7707,62.7707,6900.0
2018-02-28 15:00:00,72.55,72.55,72.15,72.15,16786.0,62.7707,62.7707,62.4247,62.4247,16786.0
2018-02-28 15:30:00,72.15,72.3,71.7,71.7,42718.0,62.4247,62.5544,62.0353,62.0353,42718.0
2018-03-01 09:30:00,72.1,72.42,71.57,71.65,10484.0,62.3814,62.6583,61.9228,61.992,10484.0
2018-03-01 10:00:00,71.83,72.2,71.7,72.2,9279.0,62.1478,62.4679,62.0353,62.4679,9279.0
2018-03-01 10:30:00,72.33,72.5,72.0,72.0,3383.0,62.5804,62.7275,62.2949,62.2949,3383.0
2018-03-01 11:00:00,72.05,72.25,71.85,71.85,6542.0,62.3381,62.5112,62.1651,62.1651,6542.0
2018-03-01 11:30:00,71.95,72.4,71.95,72.3,7421.0,62.2516,62.641,62.2516,62.5544,7421.0
2018-03-01 12:00:00,72.25,72.35,71.7,71.8,8800.0,62.5112,62.5977,62.0353,62.1218,8800.0
2018-03-01 12:30:00,71.8,71.9,71.35,71.35,8454.0,62.1218,62.2083,61.7325,61.7325,8454.0
2018-03-01 13:00:00,71.35,71.35,71.35,71.35,1.0,61.7325,61.7325,61.7325,61.7325,1.0
2018-03-01 13:30:00,71.1,71.45,70.05,70.1,38211.0,61.5162,61.819,60.6077,60.651,38211.0
2018-03-01 14:00:00,70.05,70.25,69.9,70.25,32782.0,60.6077,60.7808,60.4779,60.7808,32782.0
2018-03-01 14:30:00,70.25,70.45,70.0,70.4,18041.0,60.7808,60.9538,60.5645,60.9105,18041.0
2018-03-01 15:00:00,70.45,71.2,70.17,70.95,39893.0,60.9538,61.6027,60.7115,61.3864,39893.0
2018-03-01 15:30:00,71.0,71.1,70.6,70.95,28592.0,61.4297,61.5162,61.0836,61.3864,28592.0
2018-03-02 09:30:00,70.2,70.85,70.1,70.85,10677.0,60.7375,61.2999,60.651,61.2999,10677.0
2018-03-02 10:00:00,70.95,71.14,70.9,71.1,9496.0,61.3864,61.5508,61.3431,61.5162,9496.0
2018-03-02 10:30:00,71.1,71.25,70.9,70.95,10732.0,61.5162,61.646,61.3431,61.3864,10732.0
2018-03-02 11:00:00,71.0,71.3,70.8,71.3,4100.0,61.4297,61.6892,61.2566,61.6892,4100.0
2018-03-02 11:30:00,71.4,71.6,71.3,71.5,4606.0,61.7757,61.9488,61.6892,61.8623,4606.0
2018-03-02 12:00:00,71.6,71.9,71.6,71.85,9219.0,61.9488,62.2083,61.9488,62.1651,9219.0
2018-03-02 12:30:00,71.85,72.05,71.7,71.9,5076.0,62.1651,62.3381,62.0353,62.2083,5076.0
2018-03-02 13:00:00,71.85,71.93,71.5,71.5,5434.0,62.1651,62.2343,61.8623,61.8623,5434.0
2018-03-02 13:30:00,71.5,71.8,71.4,71.7,5199.0,61.8623,62.1218,61.7757,62.0353,5199.0
2018-03-02 14:00:00,71.8,72.05,71.7,71.75,5950.0,62.1218,62.3381,62.0353,62.0786,5950.0
2018-03-02 14:30:00,71.8,71.95,71.75,71.8,3800.0,62.1218,62.2516,62.0786,62.1218,3800.0
2018-03-02 15:00:00,71.75,72.0,71.7,72.0,8857.0,62.0786,62.2949,62.0353,62.2949,8857.0
2018-03-02 15:30:00,71.95,72.15,71.6,72.0,37775.0,62.2516,62.4247,61.9488,62.2949,37775.0
2018-03-05 09:30:00,71.7,72.35,71.2,72.1,10006.0,62.0353,62.5977,61.6027,62.3814,10006.0
2018-03-05 10:00:00,72.05,72.25,71.9,72.25,3020.0,62.3381,62.5112,62.2083,62.5112,3020.0
2018-03-05 10:30:00,72.3,72.4,72.1,72.35,3002.0,62.5544,62.641,62.3814,62.5977,3002.0
2018-03-05 11:00:00,72.4,72.65,72.4,72.4,2780.0,62.641,62.8573,62.641,62.641,2780.0
2018-03-05 11:30:00,72.5,72.5,72.1,72.15,3900.0,62.7275,62.7275,62.3814,62.4247,3900.0
2018-03-05 12:00:00,72.13,72.25,72.0,72.05,3733.0,62.4073,62.5112,62.2949,62.3381,3733.0
2018-03-05 12:30:00,72.05,72.15,72.05,72.1,1482.0,62.3381,62.4247,62.3381,62.3814,1482.0
2018-03-05 13:00:00,72.1,72.15,72.0,72.05,3708.0,62.3814,62.4247,62.2949,62.3381,3708.0
2018-03-05 13:30:00,72.0,72.4,72.0,72.2,6563.0,62.2949,62.641,62.2949,62.4679,6563.0
2018-03-05 14:00:00,72.25,72.25,72.0,72.2,3700.0,62.5112,62.5112,62.2949,62.4679,3700.0
2018-03-05 14:30:00,72.15,72.2,72.0,72.2,3500.0,62.4247,62.4679,62.2949,62.4679,3500.0
2018-03-05 15:00:00,72.15,72.3,72.05,72.15,9060.0,62.4247,62.5544,62.3381,62.4247,9060.0
2018-03-05 15:30:00,72.05,72.65,72.05,72.55,49164.0,62.3381,62.8573,62.3381,62.7707,49164.0
2018-03-06 09:30:00,72.8,73.5,72.41,72.42,11595.0,62.987,63.5927,62.6496,62.6583,11595.0
2018-03-06 10:00:00,72.3,72.45,72.15,72.25,5662.0,62.5544,62.6842,62.4247,62.5112,5662.0
2018-03-06 10:30:00,72.22,72.26,71.8,71.9,13836.0,62.4852,62.5198,62.1218,62.2083,13836.0
2018-03-06 11:00:00,72.0,72.25,71.92,71.92,4728.0,62.2949,62.5112,62.2257,62.2257,4728.0
2018-03-06 11:30:00,71.85,72.25,71.85,72.15,9534.0,62.1651,62.5112,62.1651,62.4247,9534.0
2018-03-06 12:00:00,72.1,72.5,72.1,72.35,8148.0,62.3814,62.7275,62.3814,62.5977,8148.0
2018-03-06 12:30:00,72.3,72.65,72.25,72.65,2100.0,62.5544,62.8573,62.5112,62.8573,2100.0
2018-03-06 13:00:00,72.6,72.65,72.25,72.45,10329.0,62.814,62.8573,62.5112,62.6842,10329.0
2018-03-06 13:30:00,72.38,72.45,72.0,72.05,6265.0,62.6236,62.6842,62.2949,62.3381,6265.0
2018-03-06 14:00:00,72.13,72.3,72.0,72.15,5652.0,62.4073,62.5544,62.2949,62.4247,5652.0
2018-03-06 14:30:00,72.2,72.5,72.2,72.3,5695.0,62.4679,62.7275,62.4679,62.5544,5695.0
2018-03-06 15:00:00,72.35,72.4,72.15,72.4,8123.0,62.5977,62.641,62.4247,62.641,8123.0
2018-03-06 15:30:00,72.38,72.6,72.15,72.6,35146.0,62.6236,62.814,62.4247,62.814,35146.0
2018-03-07 09:30:00,72.3,72.8,72.3,72.8,8238.0,62.5544,62.987,62.5544,62.987,8238.0
2018-03-07 10:00:00,72.8,73.25,72.8,73.2,4259.0,62.987,63.3764,62.987,63.3331,4259.0
2018-03-07 10:30:00,73.15,73.55,73.15,73.4,6895.0,63.2899,63.6359,63.2899,63.5062,6895.0
2018-03-07 11:00:00,73.4,73.4,72.9,73.15,4045.0,63.5062,63.5062,63.0736,63.2899,4045.0
2018-03-07 11:30:00,73.1,73.4,73.0,73.1,4761.0,63.2466,63.5062,63.1601,63.2466,4761.0
2018-03-07 12:00:00,73.0,73.2,72.95,73.15,18522.0,63.1601,63.3331,63.1168,63.2899,18522.0
2018-03-07 12:30:00,73.15,73.3,73.0,73.25,18230.0,63.2899,63.4196,63.1601,63.3764,18230.0
2018-03-07 13:00:00,73.2,73.3,73.1,73.3,4831.0,63.3331,63.4196,63.2466,63.4196,4831.0
2018-03-07 13:30:00,73.4,73.85,73.2,73.65,35031.0,63.5062,63.8955,63.3331,63.7225,35031.0
2018-03-07 14:00:00,73.55,73.75,73.45,73.55,8770.0,63.6359,63.809,63.5494,63.6359,8770.0
2018-03-07 14:30:00,73.55,73.95,73.45,73.65,15721.0,63.6359,63.982,63.5494,63.7225,15721.0
2018-03-07 15:00:00,73.7,74.0,73.7,73.9,14645.0,63.7657,64.0253,63.7657,63.9388,14645.0
2018-03-07 15:30:00,73.9,74.15,73.9,74.0,30160.0,63.9388,64.1551,63.9388,64.0253,30160.0
2018-03-08 09:30:00,74.2,74.6,73.7,74.2,15511.0,64.1983,64.5444,63.7657,64.1983,15511.0
2018-03-08 10:00:00,74.0,74.05,73.5,74.0,17100.0,64.0253,64.0685,63.5927,64.0253,17100.0
2018-03-08 10:30:00,73.85,74.05,73.65,73.65,4254.0,63.8955,64.0685,63.7225,63.7225,4254.0
2018-03-08 11:00:00,73.67,73.85,73.65,73.75,3000.0,63.7398,63.8955,63.7225,63.809,3000.0
2018-03-08 11:30:00,73.7,73.9,73.7,73.85,2400.0,63.7657,63.9388,63.7657,63.8955,2400.0
2018-03-08 12:00:00,73.8,73.8,73.45,73.55,2969.0,63.8522,63.8522,63.5494,63.6359,2969.0
2018-03-08 12:30:00,73.6,73.68,73.5,73.55,3435.0,63.6792,63.7484,63.5927,63.6359,3435.0
2018-03-08 13:00:00,73.6,73.75,73.4,73.4,3467.0,63.6792,63.809,63.5062,63.5062,3467.0
2018-03-08 13:30:00,73.45,73.55,73.35,73.55,4522.0,63.5494,63.6359,63.4629,63.6359,4522.0
2018-03-08 14:00:00,73.45,73.5,73.25,73.35,2924.0,63.5494,63.5927,63.3764,63.4629,2924.0
2018-03-08 14:30:00,73.3,73.35,73.15,73.35,5114.0,63.4196,63.4629,63.2899,63.4629,5114.0
2018-03-08 15:00:00,73.3,73.85,73.3,73.81,12430.0,63.4196,63.8955,63.4196,63.8609,12430.0
2018-03-08 15:30:00,73.8,73.8,73.35,73.75,26994.0,63.8522,63.8522,63.4629,63.809,26994.0
2018-03-09 09:30:00,73.75,73.9,73.3,73.75,10075.0,63.809,63.9388,63.4196,63.809,10075.0
2018-03-09 10:00:00,73.85,74.15,73.85,74.05,12411.0,63.8955,64.1551,63.8955,64.0685,12411.0
2018-03-09 10:30:00,74.1,74.55,74.04,74.45,4905.0,64.1118,64.5011,64.0599,64.4146,4905.0
2018-03-09 11:00:00,74.55,74.75,74.5,74.65,13449.0,64.5011,64.6742,64.4579,64.5877,13449.0
2018-03-09 11:30:00,74.75,74.95,74.65,74.75,6640.0,64.6742,64.8472,64.5877,64.6742,6640.0
2018-03-09 12:00:00,74.78,74.95,74.6,74.91,7852.0,64.7001,64.8472,64.5444,64.8126,7852.0
2018-03-09 12:30:00,74.95,75.2,74.85,75.15,6503.0,64.8472,65.0635,64.7607,65.0203,6503.0
2018-03-09 13:00:00,75.2,75.2,74.9,75.05,6749.0,65.0635,65.0635,64.804,64.9337,6749.0
2018-03-09 13:30:00,75.15,75.4,75.1,75.33,7920.0,65.0203,65.2366,64.977,65.176,7920.0
2018-03-09 14:00:00,75.35,75.55,75.3,75.55,9203.0,65.1933,65.3664,65.1501,65.3664,9203.0
2018-03-09 14:30:00,75.6,75.83,75.55,75.75,15828.0,65.4096,65.6086,65.3664,65.5394,15828.0
2018-03-09 15:00:00,75.8,75.85,75.5,75.5,17030.0,65.5827,65.6259,65.3231,65.3231,17030.0
2018-03-09 15:30:00,75.6,75.6,75.2,75.45,69598.0,65.4096,65.4096,65.0635,65.2798,69598.0
2018-03-12 09:30:00,75.8,76.85,75.8,76.23,11629.0,65.5827,66.4911,65.5827,65.9547,11629.0
2018-03-12 10:00:00,76.28,76.75,76.2,76.7,10071.0,65.998,66.4046,65.9287,66.3613,10071.0
2018-03-12 10:30:00,76.6,77.3,76.6,76.9,24803.0,66.2748,66.8805,66.2748,66.5344,24803.0
2018-03-12 11:00:00,76.85,76.85,76.15,76.15,6348.0,66.4911,66.4911,65.8855,65.8855,6348.0
2018-03-12 11:30:00,76.23,76.5,76.22,76.5,5048.0,65.9547,66.1883,65.946,66.1883,5048.0
2018-03-12 12:00:00,76.45,76.75,76.35,76.55,5161.0,66.145,66.4046,66.0585,66.2316,5161.0
2018-03-12 12:30:00,76.7,76.75,76.5,76.6,5215.0,66.3613,66.4046,66.1883,66.2748,5215.0
2018-03-12 13:00:00,76.6,76.6,76.4,76.5,2977.0,66.2748,66.2748,66.1018,66.1883,2977.0
2018-03-12 13:30:00,76.45,76.6,76.25,76.4,5068.0,66.145,66.2748,65.972,66.1018,5068.0
2018-03-12 14:00:00,76.35,76.4,75.95,76.15,4188.0,66.0585,66.1018,65.7124,65.8855,4188.0
2018-03-12 14:30:00,76.2,76.3,76.1,76.17,5018.0,65.9287,66.0153,65.8422,65.9028,5018.0
2018-03-12 15:00:00,76.25,76.3,76.0,76.05,7554.0,65.972,66.0153,65.7557,65.799,7554.0
2018-03-12 15:30:00,76.0,76.35,76.0,76.2,19151.0,65.7557,66.0585,65.7557,65.9287,19151.0
2018-03-13 09:30:00,76.85,77.0,76.45,76.45,11165.0,66.4911,66.6209,66.145,66.145,11165.0
2018-03-13 10:00:00,76.5,76.9,76.5,76.9,7489.0,66.1883,66.5344,66.1883,66.5344,7489.0
2018-03-13 10:30:00,76.85,76.85,76.55,76.55,1900.0,66.4911,66.4911,66.2316,66.2316,1900.0
2018-03-13 11:00:00,76.55,76.55,76.15,76.3,5590.0,66.2316,66.2316,65.8855,66.0153,5590.0
2018-03-13 11:30:00,76.35,76.45,76.3,76.38,6300.0,66.0585,66.145,66.0153,66.0845,6300.0
2018-03-13 12:00:00,76.35,76.35,76.15,76.35,5391.0,66.0585,66.0585,65.8855,66.0585,5391.0
2018-03-13 12:30:00,76.35,76.7,76.27,76.65,13618.0,66.0585,66.3613,65.9893,66.3181,13618.0
2018-03-13 13:00:00,76.75,76.95,76.75,76.9,5889.0,66.4046,66.5776,66.4046,66.5344,5889.0
2018-03-13 13:30:00,76.9,76.95,76.55,76.65,4356.0,66.5344,66.5776,66.2316,66.3181,4356.0
2018-03-13 14:00:00,76.5,76.55,76.2,76.3,3300.0,66.1883,66.2316,65.9287,66.0153,3300.0
2018-03-13 14:30:00,76.3,76.3,76.0,76.1,5969.0,66.0153,66.0153,65.7557,65.8422,5969.0
2018-03-13 15:00:00,76.05,76.1,75.85,75.85,4140.0,65.799,65.8422,65.6259,65.6259,4140.0
2018-03-13 15:30:00,75.85,76.15,75.8,76.1,20991.0,65.6259,65.8855,65.5827,65.8422,20991.0
2018-03-14 09:30:00,76.2,76.2,75.55,75.9,6147.0,65.9287,65.9287,65.3664,65.6692,6147.0
2018-03-14 10:00:00,75.95,76.1,75.6,75.6,4750.0,65.7124,65.8422,65.4096,65.4096,4750.0
2018-03-14 10:30:00,75.6,75.6,75.2,75.2,6100.0,65.4096,65.4096,65.0635,65.0635,6100.0
2018-03-14 11:00:00,75.3,75.3,75.15,75.15,6272.0,65.1501,65.1501,65.0203,65.0203,6272.0
2018-03-14 11:30:00,75.2,75.28,74.85,75.0,5452.0,65.0635,65.1327,64.7607,64.8905,5452.0
2018-03-14 12:00:00,75.05,75.3,74.95,75.3,2400.0,64.9337,65.1501,64.8472,65.1501,2400.0
2018-03-14 12:30:00,75.35,75.5,75.3,75.5,4333.0,65.1933,65.3231,65.1501,65.3231,4333.0
2018-03-14 13:00:00,75.5,75.5,75.25,75.3,1989.0,65.3231,65.3231,65.1068,65.1501,1989.0
2018-03-14 13:30:00,75.35,76.0,75.35,75.8,3037.0,65.1933,65.7557,65.1933,65.5827,3037.0
2018-03-14 14:00:00,75.8,75.85,75.45,75.48,4900.0,65.5827,65.6259,65.2798,65.3058,4900.0
2018-03-14 14:30:00,75.5,75.5,74.95,75.15,7700.0,65.3231,65.3231,64.8472,65.0203,7700.0
2018-03-14 15:00:00,75.1,75.2,74.9,75.0,8291.0,64.977,65.0635,64.804,64.8905,8291.0
2018-03-14 15:30:00,75.05,75.25,75.0,75.2,23274.0,64.9337,65.1068,64.8905,65.0635,23274.0
2018-03-15 09:30:00,75.4,75.4,75.08,75.1,4309.0,65.2366,65.2366,64.9597,64.977,4309.0
2018-03-15 10:00:00,75.1,75.3,74.85,75.15,2600.0,64.977,65.1501,64.7607,65.0203,2600.0
2018-03-15 10:30:00,75.1,75.45,75.1,75.3,1939.0,64.977,65.2798,64.977,65.1501,1939.0
2018-03-15 11:00:00,75.4,75.53,75.4,75.48,8307.0,65.2366,65.349,65.2366,65.3058,8307.0
2018-03-15 11:30:00,75.45,75.55,75.35,75.4,4342.0,65.2798,65.3664,65.1933,65.2366,4342.0
2018-03-15 12:00:00,75.32,75.4,75.25,75.25,2699.0,65.1674,65.2366,65.1068,65.1068,2699.0
2018-03-15 12:30:00,75.25,75.35,75.1,75.2,4902.0,65.1068,65.1933,64.977,65.0635,4902.0
2018-03-15 13:00:00,75.25,75.25,75.05,75.15,3613.0,65.1068,65.1068,64.9337,65.0203,3613.0
2018-03-15 13:30:00,75.2,75.3,75.0,75.0,4290.0,65.0635,65.1501,64.8905,64.8905,4290.0
2018-03-15 14:00:00,75.0,75.15,74.95,74.95,3395.0,64.8905,65.0203,64.8472,64.8472,3395.0
2018-03-15 14:30:00,75.0,75.05,74.9,75.05,2300.0,64.8905,64.9337,64.804,64.9337,2300.0
2018-03-15 15:00:00,75.0,75.1,74.9,74.99,3300.0,64.8905,64.977,64.804,64.8818,3300.0
2018-03-15 15:30:00,74.95,75.05,74.85,75.0,34051.0,64.8472,64.9337,64.7607,64.8905,34051.0
2018-03-16 09:30:00,74.95,75.05,74.15,74.45,97046.0,64.8472,64.9337,64.1551,64.4146,97046.0
2018-03-16 10:00:00,74.45,75.05,74.45,75.0,3608.0,64.4146,64.9337,64.4146,64.8905,3608.0
2018-03-16 10:30:00,75.05,75.75,75.05,75.6,22609.0,64.9337,65.5394,64.9337,65.4096,22609.0
2018-03-16 11:00:00,75.55,75.55,74.95,75.5,14671.0,65.3664,65.3664,64.8472,65.3231,14671.0
2018-03-16 11:30:00,75.4,75.6,75.3,75.3,4300.0,65.2366,65.4096,65.1501,65.1501,4300.0
2018-03-16 12:00:00,75.25,75.4,75.05,75.3,4000.0,65.1068,65.2366,64.9337,65.1501,4000.0
2018-03-16 12:30:00,75.25,75.45,75.15,75.3,5500.0,65.1068,65.2798,65.0203,65.1501,5500.0
2018-03-16 13:00:00,75.35,75.35,74.95,74.95,2819.0,65.1933,65.1933,64.8472,64.8472,2819.0
2018-03-16 13:30:00,74.85,75.05,74.85,75.0,3439.0,64.7607,64.9337,64.7607,64.8905,3439.0
2018-03-16 14:00:00,74.9,75.0,74.75,75.0,2900.0,64.804,64.8905,64.6742,64.8905,2900.0
2018-03-16 14:30:00,75.05,75.05,74.9,75.05,3185.0,64.9337,64.9337,64.804,64.9337,3185.0
2018-03-16 15:00:00,75.1,75.1,74.85,75.0,11254.0,64.977,64.977,64.7607,64.8905,11254.0
2018-03-16 15:30:00,75.0,75.0,74.65,74.7,42424.0,64.8905,64.8905,64.5877,64.6309,42424.0
2018-03-19 09:30:00,74.2,74.35,73.32,74.35,22137.0,64.1983,64.3281,63.4369,64.3281,22137.0
2018-03-19 10:00:00,74.3,74.3,73.45,73.65,7405.0,64.2848,64.2848,63.5494,63.7225,7405.0
2018-03-19 10:30:00,73.67,73.8,73.1,73.1,9851.0,63.7398,63.8522,63.2466,63.2466,9851.0
2018-03-19 11:00:00,73.2,73.35,73.18,73.3,4999.0,63.3331,63.4629,63.3158,63.4196,4999.0
2018-03-19 11:30:00,73.3,73.35,73.05,73.1,4530.0,63.4196,63.4629,63.2033,63.2466,4530.0
2018-03-19 12:00:00,73.05,73.15,73.0,73.15,4745.0,63.2033,63.2899,63.1601,63.2899,4745.0
2018-03-19 12:30:00,73.15,73.15,72.85,73.05,6201.0,63.2899,63.2899,63.0303,63.2033,6201.0
2018-03-19 13:00:00,73.05,73.05,72.41,72.7,9929.0,63.2033,63.2033,62.6496,62.9005,9929.0
2018-03-19 13:30:00,72.65,72.95,72.65,72.8,25273.0,62.8573,63.1168,62.8573,62.987,25273.0
2018-03-19 14:00:00,72.9,72.95,72.85,72.95,3154.0,63.0736,63.1168,63.0303,63.1168,3154.0
2018-03-19 14:30:00,72.95,73.15,72.65,73.15,7207.0,63.1168,63.2899,62.8573,63.2899,7207.0
2018-03-19 15:00:00,73.25,73.35,72.95,73.25,6300.0,63.3764,63.4629,63.1168,63.3764,6300.0
2018-03-19 15:30:00,73.25,73.95,73.25,73.8,37521.0,63.3764,63.982,63.3764,63.8522,37521.0
2018-03-20 09:30:00,73.7,74.08,73.6,73.6,6889.0,63.7657,64.0945,63.6792,63.6792,6889.0
2018-03-20 10:00:00,73.6,73.75,73.4,73.6,7757.0,63.6792,63.809,63.5062,63.6792,7757.0
2018-03-20 10:30:00,73.65,74.25,73.65,74.15,7218.0,63.7225,64.2416,63.7225,64.1551,7218.0
2018-03-20 11:00:00,74.15,74.15,73.8,73.85,3431.0,64.1551,64.1551,63.8522,63.8955,3431.0
2018-03-20 11:30:00,73.85,74.1,73.8,74.1,5574.0,63.8955,64.1118,63.8522,64.1118,5574.0
2018-03-20 12:00:00,74.05,74.2,73.9,74.17,4400.0,64.0685,64.1983,63.9388,64.1724,4400.0
2018-03-20 12:30:00,74.15,74.2,74.0,74.17,4389.0,64.1551,64.1983,64.0253,64.1724,4389.0
2018-03-20 13:00:00,74.2,74.5,74.15,74.15,5300.0,64.1983,64.4579,64.1551,64.1551,5300.0
2018-03-20 13:30:00,74.2,74.2,74.05,74.05,3614.0,64.1983,64.1983,64.0685,64.0685,3614.0
2018-03-20 14:00:00,74.15,74.25,73.98,74.15,5524.0,64.1551,64.2416,64.008,64.1551,5524.0
2018-03-20 14:30:00,74.05,74.15,73.95,73.95,3379.0,64.0685,64.1551,63.982,63.982,3379.0
2018-03-20 15:00:00,74.0,74.1,74.0,74.1,6363.0,64.0253,64.1118,64.0253,64.1118,6363.0
2018-03-20 15:30:00,74.05,74.3,74.05,74.05,18636.0,64.0685,64.2848,64.0685,64.0685,18636.0
2018-03-21 09:30:00,74.2,74.65,74.01,74.55,4722.0,64.1983,64.5877,64.0339,64.5011,4722.0
2018-03-21 10:00:00,74.65,74.65,74.0,74.03,8468.0,64.5877,64.5877,64.0253,64.0512,8468.0
2018-03-21 10:30:00,74.05,74.25,73.9,74.21,2516.0,64.0685,64.2416,63.9388,64.207,2516.0
2018-03-21 11:00:00,74.05,74.3,74.05,74.3,3245.0,64.0685,64.2848,64.0685,64.2848,3245.0
2018-03-21 11:30:00,74.35,74.36,74.15,74.35,2173.0,64.3281,64.3368,64.1551,64.3281,2173.0
2018-03-21 12:00:00,74.25,74.25,74.0,74.23,4458.0,64.2416,64.2416,64.0253,64.2243,4458.0
2018-03-21 12:30:00,74.15,74.15,73.95,73.95,1500.0,64.1551,64.1551,63.982,63.982,1500.0
2018-03-21 13:00:00,73.95,74.1,73.85,74.0,1400.0,63.982,64.1118,63.8955,64.0253,1400.0
2018-03-21 13:30:00,74.1,74.1,73.95,74.05,1992.0,64.1118,64.1118,63.982,64.0685,1992.0
2018-03-21 14:00:00,74.15,74.45,74.1,74.2,8616.0,64.1551,64.4146,64.1118,64.1983,8616.0
2018-03-21 14:30:00,74.05,74.2,73.5,73.75,3672.0,64.0685,64.1983,63.5927,63.809,3672.0
2018-03-21 15:00:00,73.8,74.15,73.8,74.0,6112.0,63.8522,64.1551,63.8522,64.0253,6112.0
2018-03-21 15:30:00,73.95,74.35,73.95,74.2,14994.0,63.982,64.3281,63.982,64.1983,14994.0
2018-03-22 09:30:00,73.25,74.3,72.95,73.7,7293.0,63.3764,64.2848,63.1168,63.7657,7293.0
2018-03-22 10:00:00,73.8,73.95,73.75,73.75,5555.0,63.8522,63.982,63.809,63.809,5555.0
2018-03-22 10:30:00,73.65,73.65,73.45,73.55,5350.0,63.7225,63.7225,63.5494,63.6359,5350.0
2018-03-22 11:00:00,73.5,74.3,73.5,74.3,16765.0,63.5927,64.2848,63.5927,64.2848,16765.0
2018-03-22 11:30:00,74.25,74.35,74.0,74.3,30533.0,64.2416,64.3281,64.0253,64.2848,30533.0
2018-03-22 12:00:00,74.25,74.8,74.2,74.75,9842.0,64.2416,64.7174,64.1983,64.6742,9842.0
2018-03-22 12:30:00,74.75,75.05,74.6,75.03,35570.0,64.6742,64.9337,64.5444,64.9164,35570.0
2018-03-22 13:00:00,74.96,75.05,74.75,75.05,45474.0,64.8559,64.9337,64.6742,64.9337,45474.0
2018-03-22 13:30:00,75.03,75.03,74.7,74.75,3619.0,64.9164,64.9164,64.6309,64.6742,3619.0
2018-03-22 14:00:00,74.75,74.95,74.6,74.7,13648.0,64.6742,64.8472,64.5444,64.6309,13648.0
2018-03-22 14:30:00,74.65,74.8,74.45,74.45,8572.0,64.5877,64.7174,64.4146,64.4146,8572.0
2018-03-22 15:00:00,74.45,74.5,74.15,74.15,12553.0,64.4146,64.4579,64.1551,64.1551,12553.0
2018-03-22 15:30:00,74.15,74.18,73.8,73.85,49761.0,64.1551,64.181,63.8522,63.8955,49761.0
2018-03-23 09:30:00,73.8,74.29,72.45,72.8,7355.0,63.8522,64.2762,62.6842,62.987,7355.0
2018-03-23 10:00:00,72.8,73.0,72.75,73.0,5549.0,62.987,63.1601,62.9438,63.1601,5549.0
2018-03-23 10:30:00,73.0,73.1,72.6,72.75,10714.0,63.1601,63.2466,62.814,62.9438,10714.0
2018-03-23 11:00:00,72.75,72.8,72.35,72.55,7194.0,62.9438,62.987,62.5977,62.7707,7194.0
2018-03-23 11:30:00,72.48,72.5,72.2,72.2,7307.0,62.7102,62.7275,62.4679,62.4679,7307.0
2018-03-23 12:00:00,72.35,72.9,72.35,72.9,4749.0,62.5977,63.0736,62.5977,63.0736,4749.0
2018-03-23 12:30:00,72.75,73.05,72.6,72.75,7936.0,62.9438,63.2033,62.814,62.9438,7936.0
2018-03-23 13:00:00,72.75,73.3,72.75,73.3,3348.0,62.9438,63.4196,62.9438,63.4196,3348.0
2018-03-23 13:30:00,73.3,73.3,72.75,73.25,4900.0,63.4196,63.4196,62.9438,63.3764,4900.0
2018-03-23 14:00:00,73.25,73.25,72.95,73.2,5881.0,63.3764,63.3764,63.1168,63.3331,5881.0
2018-03-23 14:30:00,73.13,73.2,72.7,72.7,4573.0,63.2726,63.3331,62.9005,62.9005,4573.0
2018-03-23 15:00:00,72.6,72.85,72.45,72.7,12682.0,62.814,63.0303,62.6842,62.9005,12682.0
2018-03-23 15:30:00,72.65,72.7,72.0,72.1,31484.0,62.8573,62.9005,62.2949,62.3814,31484.0
2018-03-26 09:30:00,73.0,73.0,72.45,72.65,6951.0,63.1601,63.1601,62.6842,62.8573,6951.0
2018-03-26 10:00:00,72.7,72.8,72.3,72.3,9041.0,62.9005,62.987,62.5544,62.5544,9041.0
2018-03-26 10:30:00,72.3,72.5,72.2,72.4,10266.0,62.5544,62.7275,62.4679,62.641,10266.0
2018-03-26 11:00:00,72.35,72.35,71.9,71.95,15165.0,62.5977,62.5977,62.2083,62.2516,15165.0
2018-03-26 11:30:00,72.04,72.35,72.03,72.15,6367.0,62.3295,62.5977,62.3208,62.4247,6367.0
2018-03-26 12:00:00,72.3,72.75,72.3,72.75,7104.0,62.5544,62.9438,62.5544,62.9438,7104.0
2018-03-26 12:30:00,72.6,72.65,72.25,72.25,5231.0,62.814,62.8573,62.5112,62.5112,5231.0
2018-03-26 13:00:00,72.2,72.35,72.15,72.28,3959.0,62.4679,62.5977,62.4247,62.5371,3959.0
2018-03-26 13:30:00,72.1,72.2,72.0,72.1,4405.0,62.3814,62.4679,62.2949,62.3814,4405.0
2018-03-26 14:00:00,72.1,72.6,72.1,72.6,15959.0,62.3814,62.814,62.3814,62.814,15959.0
2018-03-26 14:30:00,72.5,72.85,72.45,72.7,3432.0,62.7275,63.0303,62.6842,62.9005,3432.0
2018-03-26 15:00:00,72.7,72.9,72.65,72.9,4655.0,62.9005,63.0736,62.8573,63.0736,4655.0
2018-03-26 15:30:00,72.95,73.1,72.77,73.05,24679.0,63.1168,63.2466,62.9611,63.2033,24679.0
2018-03-27 09:30:00,73.25,73.45,73.0,73.3,10844.0,63.3764,63.5494,63.1601,63.4196,10844.0
2018-03-27 10:00:00,73.3,73.31,72.95,73.25,6716.0,63.4196,63.4283,63.1168,63.3764,6716.0
2018-03-27 10:30:00,73.25,73.25,72.9,73.1,5270.0,63.3764,63.3764,63.0736,63.2466,5270.0
2018-03-27 11:00:00,73.05,73.1,72.9,72.95,4468.0,63.2033,63.2466,63.0736,63.1168,4468.0
2018-03-27 11:30:00,73.05,73.45,73.05,73.35,4672.0,63.2033,63.5494,63.2033,63.4629,4672.0
2018-03-27 12:00:00,73.3,73.35,73.25,73.35,2342.0,63.4196,63.4629,63.3764,63.4629,2342.0
2018-03-27 12:30:00,73.25,73.3,73.05,73.25,3506.0,63.3764,63.4196,63.2033,63.3764,3506.0
2018-03-27 13:00:00,73.35,73.5,73.15,73.2,3100.0,63.4629,63.5927,63.2899,63.3331,3100.0
2018-03-27 13:30:00,73.17,73.25,73.07,73.25,5472.0,63.3072,63.3764,63.2206,63.3764,5472.0
2018-03-27 14:00:00,73.33,73.73,73.27,73.45,22087.0,63.4456,63.7917,63.3937,63.5494,22087.0
2018-03-27 14:30:00,73.35,73.8,73.35,73.5,29409.0,63.4629,63.8522,63.4629,63.5927,29409.0
2018-03-27 15:00:00,73.5,73.5,72.9,73.0,22930.0,63.5927,63.5927,63.0736,63.1601,22930.0
2018-03-27 15:30:00,73.0,73.2,72.77,72.95,42616.0,63.1601,63.3331,62.9611,63.1168,42616.0
2018-03-28 09:30:00,72.95,73.1,71.5,72.9,6438.0,63.1168,63.2466,61.8623,63.0736,6438.0
2018-03-28 10:00:00,72.95,73.2,72.75,72.8,4500.0,63.1168,63.3331,62.9438,62.987,4500.0
2018-03-28 10:30:00,72.8,72.85,72.1,72.34,16326.0,62.987,63.0303,62.3814,62.589,16326.0
2018-03-28 11:00:00,72.25,72.35,71.9,71.9,8852.0,62.5112,62.5977,62.2083,62.2083,8852.0
2018-03-28 11:30:00,71.85,72.33,71.8,72.13,5566.0,62.1651,62.5804,62.1218,62.4073,5566.0
2018-03-28 12:00:00,72.15,72.55,72.1,72.3,4615.0,62.4247,62.7707,62.3814,62.5544,4615.0
2018-03-28 12:30:00,72.25,72.35,72.05,72.05,4437.0,62.5112,62.5977,62.3381,62.3381,4437.0
2018-03-28 13:00:00,72.0,72.4,72.0,72.4,7037.0,62.2949,62.641,62.2949,62.641,7037.0
2018-03-28 13:30:00,72.45,72.75,72.25,72.55,4500.0,62.6842,62.9438,62.5112,62.7707,4500.0
2018-03-28 14:00:00,72.5,72.8,72.35,72.7,14382.0,62.7275,62.987,62.5977,62.9005,14382.0
2018-03-28 14:30:00,72.7,72.95,72.7,72.8,31294.0,62.9005,63.1168,62.9005,62.987,31294.0
2018-03-28 15:00:00,72.8,73.0,72.5,73.0,23840.0,62.987,63.1601,62.7275,63.1601,23840.0
2018-03-28 15:30:00,72.95,73.4,72.85,73.25,54112.0,63.1168,63.5062,63.0303,63.3764,54112.0
2018-03-29 09:30:00,73.6,73.85,73.35,73.45,6917.0,63.6792,63.8955,63.4629,63.5494,6917.0
2018-03-29 10:00:00,73.33,73.45,73.05,73.25,5698.0,63.4456,63.5494,63.2033,63.3764,5698.0
2018-03-29 10:30:00,73.25,73.7,73.2,73.7,8998.0,63.3764,63.7657,63.3331,63.7657,8998.0
2018-03-29 11:00:00,73.7,73.7,73.3,73.45,8600.0,63.7657,63.7657,63.4196,63.5494,8600.0
2018-03-29 11:30:00,73.4,73.4,73.2,73.3,7650.0,63.5062,63.5062,63.3331,63.4196,7650.0
2018-03-29 12:00:00,73.38,73.38,72.95,73.05,5664.0,63.4889,63.4889,63.1168,63.2033,5664.0
2018-03-29 12:30:00,73.03,73.15,72.95,73.0,4375.0,63.186,63.2899,63.1168,63.1601,4375.0
2018-03-29 13:00:00,73.15,73.25,73.0,73.15,4550.0,63.2899,63.3764,63.1601,63.2899,4550.0
2018-03-29 13:30:00,73.17,73.45,73.17,73.23,5806.0,63.3072,63.5494,63.3072,63.3591,5806.0
2018-03-29 14:00:00,73.3,73.55,73.2,73.3,7087.0,63.4196,63.6359,63.3331,63.4196,7087.0
2018-03-29 14:30:00,73.4,73.65,73.35,73.5,11791.0,63.5062,63.7225,63.4629,63.5927,11791.0
2018-03-29 15:00:00,73.48,73.9,73.47,73.65,13223.0,63.5754,63.9388,63.5667,63.7225,13223.0
2018-03-29 15:30:00,73.65,73.75,73.5,73.6,34438.0,63.7225,63.809,63.5927,63.6792,34438.0
2018-04-02 09:30:00,73.45,74.15,72.62,73.17,23372.0,63.5494,64.1551,62.8313,63.3072,23372.0
2018-04-02 10:00:00,73.1,73.1,72.05,72.05,13506.0,63.2466,63.2466,62.3381,62.3381,13506.0
2018-04-02 10:30:00,72.1,72.7,72.0,72.4,11553.0,62.3814,62.9005,62.2949,62.641,11553.0
2018-04-02 11:00:00,72.3,72.3,72.0,72.25,18493.0,62.5544,62.5544,62.2949,62.5112,18493.0
2018-04-02 11:30:00,72.23,72.23,71.95,72.2,6275.0,62.4939,62.4939,62.2516,62.4679,6275.0
2018-04-02 12:00:00,72.2,72.3,72.1,72.3,3785.0,62.4679,62.5544,62.3814,62.5544,3785.0
2018-04-02 12:30:00,72.25,72.8,72.25,72.4,22461.0,62.5112,62.987,62.5112,62.641,22461.0
2018-04-02 13:00:00,72.35,72.45,72.0,72.0,5215.0,62.5977,62.6842,62.2949,62.2949,5215.0
2018-04-02 13:30:00,72.05,72.2,71.8,71.85,13803.0,62.3381,62.4679,62.1218,62.1651,13803.0
2018-04-02 14:00:00,71.8,72.25,71.75,72.03,24736.0,62.1218,62.5112,62.0786,62.3208,24736.0
2018-04-02 14:30:00,72.1,72.5,72.0,72.4,13175.0,62.3814,62.7275,62.2949,62.641,13175.0
2018-04-02 15:00:00,72.35,72.7,72.2,72.5,24878.0,62.5977,62.9005,62.4679,62.7275,24878.0
2018-04-02 15:30:00,72.45,72.85,72.35,72.7,49559.0,62.6842,63.0303,62.5977,62.9005,49559.0
2018-04-03 09:30:00,73.05,73.25,72.8,72.9,12905.0,63.2033,63.3764,62.987,63.0736,12905.0
2018-04-03 10:00:00,72.8,72.95,72.45,72.5,5651.0,62.987,63.1168,62.6842,62.7275,5651.0
2018-04-03 10:30:00,72.55,72.95,72.42,72.95,15448.0,62.7707,63.1168,62.6583,63.1168,15448.0
2018-04-03 11:00:00,73.05,73.2,72.9,73.05,23138.0,63.2033,63.3331,63.0736,63.2033,23138.0
2018-04-03 11:30:00,73.0,73.05,72.5,72.55,7215.0,63.1601,63.2033,62.7275,62.7707,7215.0
2018-04-03 12:00:00,72.65,73.0,72.65,72.8,10367.0,62.8573,63.1601,62.8573,62.987,10367.0
2018-04-03 12:30:00,72.85,73.1,72.8,73.0,19738.0,63.0303,63.2466,62.987,63.1601,19738.0
2018-04-03 13:00:00,72.95,73.15,72.85,73.05,16532.0,63.1168,63.2899,63.0303,63.2033,16532.0
2018-04-03 13:30:00,73.05,73.1,72.85,73.1,11563.0,63.2033,63.2466,63.0303,63.2466,11563.0
2018-04-03 14:00:00,73.05,73.2,72.95,73.1,7730.0,63.2033,63.3331,63.1168,63.2466,7730.0
2018-04-03 14:30:00,73.05,73.45,72.95,73.35,10768.0,63.2033,63.5494,63.1168,63.4629,10768.0
2018-04-03 15:00:00,73.3,73.6,73.15,73.4,25424.0,63.4196,63.6792,63.2899,63.5062,25424.0
2018-04-03 15:30:00,73.3,73.3,72.95,73.1,32340.0,63.4196,63.4196,63.1168,63.2466,32340.0
2018-04-04 09:30:00,72.3,73.2,72.3,73.2,7606.0,62.5544,63.3331,62.5544,63.3331,7606.0
2018-04-04 10:00:00,73.1,73.55,73.0,73.55,11489.0,63.2466,63.6359,63.1601,63.6359,11489.0
2018-04-04 10:30:00,73.35,73.9,73.35,73.8,5306.0,63.4629,63.9388,63.4629,63.8522,5306.0
2018-04-04 11:00:00,73.75,73.85,73.6,73.84,3710.0,63.809,63.8955,63.6792,63.8868,3710.0
2018-04-04 11:30:00,73.78,73.85,73.5,73.55,9572.0,63.8349,63.8955,63.5927,63.6359,9572.0
2018-04-04 12:00:00,73.55,73.95,73.55,73.95,3568.0,63.6359,63.982,63.6359,63.982,3568.0
2018-04-04 12:30:00,73.88,74.32,73.87,74.01,7048.0,63.9215,64.3021,63.9128,64.0339,7048.0
2018-04-04 13:00:00,74.0,74.0,73.85,73.85,3506.0,64.0253,64.0253,63.8955,63.8955,3506.0
2018-04-04 13:30:00,73.98,74.05,73.9,74.05,2800.0,64.008,64.0685,63.9388,64.0685,2800.0
2018-04-04 14:00:00,74.15,74.75,74.15,74.7,7652.0,64.1551,64.6742,64.1551,64.6309,7652.0
2018-04-04 14:30:00,74.63,74.8,74.5,74.7,6814.0,64.5704,64.7174,64.4579,64.6309,6814.0
2018-04-04 15:00:00,74.75,74.9,74.7,74.85,9113.0,64.6742,64.804,64.6309,64.7607,9113.0
2018-04-04 15:30:00,74.9,75.25,74.9,75.1,34496.0,64.804,65.1068,64.804,64.977,34496.0
2018-04-05 09:30:00,75.65,75.75,75.35,75.75,13420.0,65.4529,65.5394,65.1933,65.5394,13420.0
2018-04-05 10:00:00,75.6,75.8,75.4,75.7,3244.0,65.4096,65.5827,65.2366,65.4961,3244.0
2018-04-05 10:30:00,75.8,75.95,75.6,75.8,3300.0,65.5827,65.7124,65.4096,65.5827,3300.0
2018-04-05 11:00:00,75.8,76.1,75.77,75.95,5445.0,65.5827,65.8422,65.5567,65.7124,5445.0
2018-04-05 11:30:00,75.9,76.1,75.85,75.95,5232.0,65.6692,65.8422,65.6259,65.7124,5232.0
2018-04-05 12:00:00,75.9,75.9,75.7,75.85,2791.0,65.6692,65.6692,65.4961,65.6259,2791.0
2018-04-05 12:30:00,75.8,75.85,75.7,75.75,3739.0,65.5827,65.6259,65.4961,65.5394,3739.0
2018-04-05 13:00:00,75.75,75.75,75.55,75.65,5972.0,65.5394,65.5394,65.3664,65.4529,5972.0
2018-04-05 13:30:00,75.7,75.8,75.55,75.65,5852.0,65.4961,65.5827,65.3664,65.4529,5852.0
2018-04-05 14:00:00,75.75,75.9,75.7,75.7,7326.0,65.5394,65.6692,65.4961,65.4961,7326.0
2018-04-05 14:30:00,75.8,75.85,75.75,75.8,5126.0,65.5827,65.6259,65.5394,65.5827,5126.0
2018-04-05 15:00:00,75.8,75.95,75.75,75.75,9017.0,65.5827,65.7124,65.5394,65.5394,9017.0
2018-04-05 15:30:00,75.75,76.15,75.55,76.15,44808.0,65.5394,65.8855,65.3664,65.8855,44808.0
2018-04-06 09:30:00,75.65,76.4,75.65,76.25,5806.0,65.4529,66.1018,65.4529,65.972,5806.0
2018-04-06 10:00:00,76.25,76.3,75.85,75.85,4500.0,65.972,66.0153,65.6259,65.6259,4500.0
2018-04-06 10:30:00,75.95,75.95,75.7,75.9,3800.0,65.7124,65.7124,65.4961,65.6692,3800.0
2018-04-06 11:00:00,75.75,75.8,75.65,75.7,3700.0,65.5394,65.5827,65.4529,65.4961,3700.0
2018-04-06 11:30:00,75.75,76.0,75.7,75.95,3642.0,65.5394,65.7557,65.4961,65.7124,3642.0
2018-04-06 12:00:00,75.95,75.95,75.55,75.6,2529.0,65.7124,65.7124,65.3664,65.4096,2529.0
2018-04-06 12:30:00,75.58,75.86,75.5,75.75,4794.0,65.3923,65.6346,65.3231,65.5394,4794.0
2018-04-06 13:00:00,75.74,75.75,75.55,75.7,3203.0,65.5307,65.5394,65.3664,65.4961,3203.0
2018-04-06 13:30:00,75.6,75.7,75.2,75.3,4490.0,65.4096,65.4961,65.0635,65.1501,4490.0
2018-04-06 14:00:00,75.15,75.25,74.9,75.0,8359.0,65.0203,65.1068,64.804,64.8905,8359.0
2018-04-06 14:30:00,75.0,75.3,74.94,75.1,30412.0,64.8905,65.1501,64.8386,64.977,30412.0
2018-04-06 15:00:00,75.15,75.2,74.77,74.9,14540.0,65.0203,65.0635,64.6915,64.804,14540.0
2018-04-06 15:30:00,74.8,75.45,74.8,75.4,51598.0,64.7174,65.2798,64.7174,65.2366,51598.0
2018-04-09 09:30:00,75.75,76.0,75.25,75.6,8165.0,65.5394,65.7557,65.1068,65.4096,8165.0
2018-04-09 10:00:00,75.55,75.55,75.35,75.55,3830.0,65.3664,65.3664,65.1933,65.3664,3830.0
2018-04-09 10:30:00,75.6,75.95,75.6,75.9,13729.0,65.4096,65.7124,65.4096,65.6692,13729.0
2018-04-09 11:00:00,75.9,76.0,75.85,75.91,10970.0,65.6692,65.7557,65.6259,65.6778,10970.0
2018-04-09 11:30:00,76.0,76.3,76.0,76.2,4300.0,65.7557,66.0153,65.7557,65.9287,4300.0
2018-04-09 12:00:00,76.25,76.7,76.25,76.35,5348.0,65.972,66.3613,65.972,66.0585,5348.0
2018-04-09 12:30:00,76.45,76.45,76.25,76.25,2905.0,66.145,66.145,65.972,65.972,2905.0
2018-04-09 13:00:00,76.25,76.35,76.2,76.25,3350.0,65.972,66.0585,65.9287,65.972,3350.0
2018-04-09 13:30:00,76.2,76.5,76.2,76.35,4161.0,65.9287,66.1883,65.9287,66.0585,4161.0
2018-04-09 14:00:00,76.35,76.35,76.1,76.2,4081.0,66.0585,66.0585,65.8422,65.9287,4081.0
2018-04-09 14:30:00,76.2,76.2,75.85,75.95,3316.0,65.9287,65.9287,65.6259,65.7124,3316.0
2018-04-09 15:00:00,75.85,75.9,75.55,75.85,6302.0,65.6259,65.6692,65.3664,65.6259,6302.0
2018-04-09 15:30:00,75.8,76.0,75.55,76.0,45198.0,65.5827,65.7557,65.3664,65.7557,45198.0
2018-04-10 09:30:00,76.7,76.7,76.15,76.5,7295.0,66.3613,66.3613,65.8855,66.1883,7295.0
2018-04-10 10:00:00,76.5,76.53,76.3,76.45,14824.0,66.1883,66.2143,66.0153,66.145,14824.0
2018-04-10 10:30:00,76.45,76.9,76.45,76.9,8226.0,66.145,66.5344,66.145,66.5344,8226.0
2018-04-10 11:00:00,76.8,77.25,76.7,77.25,11218.0,66.4479,66.8372,66.3613,66.8372,11218.0
2018-04-10 11:30:00,77.25,77.25,76.85,77.2,11100.0,66.8372,66.8372,66.4911,66.7939,11100.0
2018-04-10 12:00:00,77.2,77.45,77.15,77.35,8224.0,66.7939,67.0102,66.7507,66.9237,8224.0
2018-04-10 12:30:00,77.4,77.75,77.4,77.45,18203.0,66.967,67.2698,66.967,67.0102,18203.0
2018-04-10 13:00:00,77.55,77.85,77.5,77.55,6892.0,67.0968,67.3563,67.0535,67.0968,6892.0
2018-04-10 13:30:00,77.5,77.7,77.5,77.65,8762.0,67.0535,67.2265,67.0535,67.1833,8762.0
2018-04-10 14:00:00,77.65,77.75,77.6,77.75,10456.0,67.1833,67.2698,67.14,67.2698,10456.0
2018-04-10 14:30:00,77.75,78.0,77.7,77.9,15978.0,67.2698,67.4861,67.2265,67.3996,15978.0
2018-04-10 15:00:00,77.9,78.1,77.75,77.9,48462.0,67.3996,67.5726,67.2698,67.3996,48462.0
2018-04-10 15:30:00,77.9,78.0,77.7,77.75,56708.0,67.3996,67.4861,67.2265,67.2698,56708.0
2018-04-11 09:30:00,77.3,77.8,77.25,77.6,10975.0,66.8805,67.3131,66.8372,67.14,10975.0
2018-04-11 10:00:00,77.6,77.65,77.25,77.35,4901.0,67.14,67.1833,66.8372,66.9237,4901.0
2018-04-11 10:30:00,77.5,78.2,77.45,77.98,14726.0,67.0535,67.6591,67.0102,67.4688,14726.0
2018-04-11 11:00:00,77.98,78.45,77.8,78.45,3314.0,67.4688,67.8755,67.3131,67.8755,3314.0
2018-04-11 11:30:00,78.55,78.65,78.4,78.45,3200.0,67.962,68.0485,67.8322,67.8755,3200.0
2018-04-11 12:00:00,78.45,78.45,78.3,78.3,2944.0,67.8755,67.8755,67.7457,67.7457,2944.0
2018-04-11 12:30:00,78.35,78.4,78.15,78.25,6570.0,67.7889,67.8322,67.6159,67.7024,6570.0
2018-04-11 13:00:00,78.4,78.45,78.2,78.45,5399.0,67.8322,67.8755,67.6591,67.8755,5399.0
2018-04-11 13:30:00,78.4,78.43,78.28,78.29,6307.0,67.8322,67.8581,67.7284,67.737,6307.0
2018-04-11 14:00:00,78.25,78.35,78.1,78.15,6253.0,67.7024,67.7889,67.5726,67.6159,6253.0
2018-04-11 14:30:00,78.2,78.35,78.15,78.2,5810.0,67.6591,67.7889,67.6159,67.6591,5810.0
2018-04-11 15:00:00,78.2,78.25,78.05,78.15,11499.0,67.6591,67.7024,67.5294,67.6159,11499.0
2018-04-11 15:30:00,78.15,78.55,77.9,78.55,67456.0,67.6159,67.962,67.3996,67.962,67456.0
2018-04-12 09:30:00,78.7,78.8,77.4,78.75,5056.0,68.0918,68.1783,66.967,68.135,5056.0
2018-04-12 10:00:00,78.77,79.4,78.77,79.23,16114.0,68.1523,68.6974,68.1523,68.5503,16114.0
2018-04-12 10:30:00,79.3,79.3,78.61,78.62,11142.0,68.6109,68.6109,68.0139,68.0225,11142.0
2018-04-12 11:00:00,78.65,78.7,78.55,78.65,2500.0,68.0485,68.0918,67.962,68.0485,2500.0
2018-04-12 11:30:00,78.6,78.65,78.45,78.45,3101.0,68.0052,68.0485,67.8755,67.8755,3101.0
2018-04-12 12:00:00,78.55,78.85,78.5,78.65,5315.0,67.962,68.2215,67.9187,68.0485,5315.0
2018-04-12 12:30:00,78.7,78.85,78.6,78.85,3600.0,68.0918,68.2215,68.0052,68.2215,3600.0
2018-04-12 13:00:00,78.8,78.95,78.7,78.75,6084.0,68.1783,68.3081,68.0918,68.135,6084.0
2018-04-12 13:30:00,78.75,78.95,78.75,78.85,5276.0,68.135,68.3081,68.135,68.2215,5276.0
2018-04-12 14:00:00,78.85,79.0,78.75,78.9,5288.0,68.2215,68.3513,68.135,68.2648,5288.0
2018-04-12 14:30:00,78.95,79.0,78.8,79.0,5950.0,68.3081,68.3513,68.1783,68.3513,5950.0
2018-04-12 15:00:00,79.0,79.35,78.95,79.25,12499.0,68.3513,68.6541,68.3081,68.5676,12499.0
2018-04-12 15:30:00,79.3,79.3,78.95,79.15,31275.0,68.6109,68.6109,68.3081,68.4811,31275.0
2018-04-13 09:30:00,79.3,79.3,78.67,78.67,5377.0,68.6109,68.6109,68.0658,68.0658,5377.0
2018-04-13 10:00:00,78.7,79.4,78.7,79.25,8537.0,68.0918,68.6974,68.0918,68.5676,8537.0
2018-04-13 10:30:00,79.35,79.5,79.15,79.15,8294.0,68.6541,68.7839,68.4811,68.4811,8294.0
2018-04-13 11:00:00,79.2,79.38,79.1,79.3,2935.0,68.5244,68.6801,68.4378,68.6109,2935.0
2018-04-13 11:30:00,79.4,79.5,79.25,79.35,1767.0,68.6974,68.7839,68.5676,68.6541,1767.0
2018-04-13 12:00:00,79.35,79.35,79.3,79.35,1900.0,68.6541,68.6541,68.6109,68.6541,1900.0
2018-04-13 12:30:00,79.35,79.4,79.25,79.25,3100.0,68.6541,68.6974,68.5676,68.5676,3100.0
2018-04-13 13:00:00,79.35,79.5,79.3,79.4,3470.0,68.6541,68.7839,68.6109,68.6974,3470.0
2018-04-13 13:30:00,79.35,79.35,79.3,79.35,1900.0,68.6541,68.6541,68.6109,68.6541,1900.0
2018-04-13 14:00:00,79.3,79.45,79.25,79.28,6423.0,68.6109,68.7407,68.5676,68.5936,6423.0
2018-04-13 14:30:00,79.25,79.38,79.25,79.3,11767.0,68.5676,68.6801,68.5676,68.6109,11767.0
2018-04-13 15:00:00,79.25,79.3,78.9,79.0,20598.0,68.5676,68.6109,68.2648,68.3513,20598.0
2018-04-13 15:30:00,79.0,79.3,78.85,79.05,50641.0,68.3513,68.6109,68.2215,68.3946,50641.0
2018-04-16 09:30:00,79.25,79.4,78.8,79.05,7952.0,68.5676,68.6974,68.1783,68.3946,7952.0
2018-04-16 10:00:00,79.05,79.2,78.85,79.0,7766.0,68.3946,68.5244,68.2215,68.3513,7766.0
2018-04-16 10:30:00,79.0,79.05,78.85,79.02,5360.0,68.3513,68.3946,68.2215,68.3686,5360.0
2018-04-16 11:00:00,78.95,79.1,78.85,79.0,4708.0,68.3081,68.4378,68.2215,68.3513,4708.0
2018-04-16 11:30:00,79.03,79.1,79.0,79.1,2940.0,68.3773,68.4378,68.3513,68.4378,2940.0
2018-04-16 12:00:00,79.1,79.3,79.1,79.2,4531.0,68.4378,68.6109,68.4378,68.5244,4531.0
2018-04-16 12:30:00,79.25,79.25,79.1,79.25,2412.0,68.5676,68.5676,68.4378,68.5676,2412.0
2018-04-16 13:00:00,79.25,79.45,79.25,79.45,3269.0,68.5676,68.7407,68.5676,68.7407,3269.0
2018-04-16 13:30:00,79.45,79.65,79.4,79.4,16816.0,68.7407,68.9137,68.6974,68.6974,16816.0
2018-04-16 14:00:00,79.4,79.45,79.0,79.1,3812.0,68.6974,68.7407,68.3513,68.4378,3812.0
2018-04-16 14:30:00,79.15,79.4,79.1,79.15,6284.0,68.4811,68.6974,68.4378,68.4811,6284.0
2018-04-16 15:00:00,79.1,79.15,78.95,79.15,7698.0,68.4378,68.4811,68.3081,68.4811,7698.0
2018-04-16 15:30:00,79.1,79.25,78.9,79.2,36245.0,68.4378,68.5676,68.2648,68.5244,36245.0
2018-04-17 09:30:00,79.5,79.85,79.4,79.65,13056.0,68.7839,69.0867,68.6974,68.9137,13056.0
2018-04-17 10:00:00,79.7,79.95,79.6,79.95,6532.0,68.957,69.1733,68.8704,69.1733,6532.0
2018-04-17 10:30:00,79.8,80.05,79.6,80.0,13131.0,69.0435,69.2598,68.8704,69.2165,13131.0
2018-04-17 11:00:00,79.9,80.25,79.9,80.2,3996.0,69.13,69.4328,69.13,69.3896,3996.0
2018-04-17 11:30:00,80.25,80.5,80.23,80.5,4392.0,69.4328,69.6491,69.4155,69.6491,4392.0
2018-04-17 12:00:00,80.45,80.5,80.1,80.1,8898.0,69.6059,69.6491,69.303,69.303,8898.0
2018-04-17 12:30:00,80.01,80.2,79.9,80.05,5481.0,69.2252,69.3896,69.13,69.2598,5481.0
2018-04-17 13:00:00,80.15,80.2,79.95,79.95,4217.0,69.3463,69.3896,69.1733,69.1733,4217.0
2018-04-17 13:30:00,80.0,80.35,80.0,80.2,5897.0,69.2165,69.5193,69.2165,69.3896,5897.0
2018-04-17 14:00:00,80.3,80.35,80.05,80.1,8902.0,69.4761,69.5193,69.2598,69.303,8902.0
2018-04-17 14:30:00,80.05,80.35,80.05,80.15,15482.0,69.2598,69.5193,69.2598,69.3463,15482.0
2018-04-17 15:00:00,80.2,80.4,80.1,80.4,15161.0,69.3896,69.5626,69.303,69.5626,15161.0
2018-04-17 15:30:00,80.3,80.45,79.95,80.0,39049.0,69.4761,69.6059,69.1733,69.2165,39049.0
2018-04-18 09:30:00,80.3,80.3,79.05,79.65,11082.0,69.4761,69.4761,68.3946,68.9137,11082.0
2018-04-18 10:00:00,79.7,79.95,79.5,79.88,8816.0,68.957,69.1733,68.7839,69.1127,8816.0
2018-04-18 10:30:00,79.9,80.05,79.9,79.9,7067.0,69.13,69.2598,69.13,69.13,7067.0
2018-04-18 11:00:00,79.95,79.95,79.7,79.8,5000.0,69.1733,69.1733,68.957,69.0435,5000.0
2018-04-18 11:30:00,79.85,79.85,79.7,79.85,14132.0,69.0867,69.0867,68.957,69.0867,14132.0
2018-04-18 12:00:00,79.9,80.05,79.75,79.75,20276.0,69.13,69.2598,69.0002,69.0002,20276.0
2018-04-18 12:30:00,79.8,80.15,79.7,80.15,16270.0,69.0435,69.3463,68.957,69.3463,16270.0
2018-04-18 13:00:00,80.15,80.15,79.8,79.95,12154.0,69.3463,69.3463,69.0435,69.1733,12154.0
2018-04-18 13:30:00,79.85,79.9,79.7,79.75,17542.0,69.0867,69.13,68.957,69.0002,17542.0
2018-04-18 14:00:00,79.73,79.95,79.72,79.9,9836.0,68.9829,69.1733,68.9743,69.13,9836.0
2018-04-18 14:30:00,79.9,80.15,79.87,80.0,13863.0,69.13,69.3463,69.104,69.2165,13863.0
2018-04-18 15:00:00,80.05,80.1,79.9,80.0,18452.0,69.2598,69.303,69.13,69.2165,18452.0
2018-04-18 15:30:00,80.0,80.1,79.7,79.75,43705.0,69.2165,69.303,68.957,69.0002,43705.0
2018-04-19 09:30:00,79.45,79.95,79.4,79.85,11840.0,68.7407,69.1733,68.6974,69.0867,11840.0
2018-04-19 10:00:00,79.8,80.25,79.75,80.15,5654.0,69.0435,69.4328,69.0002,69.3463,5654.0
2018-04-19 10:30:00,80.1,80.1,79.65,79.75,6500.0,69.303,69.303,68.9137,69.0002,6500.0
2018-04-19 11:00:00,79.8,79.9,79.5,79.6,6225.0,69.0435,69.13,68.7839,68.8704,6225.0
2018-04-19 11:30:00,79.55,79.65,79.4,79.5,18847.0,68.8272,68.9137,68.6974,68.7839,18847.0
2018-04-19 12:00:00,79.5,79.5,79.22,79.25,27758.0,68.7839,68.7839,68.5417,68.5676,27758.0
2018-04-19 12:30:00,79.3,79.3,79.15,79.25,9411.0,68.6109,68.6109,68.4811,68.5676,9411.0
2018-04-19 13:00:00,79.2,79.23,79.05,79.1,5800.0,68.5244,68.5503,68.3946,68.4378,5800.0
2018-04-19 13:30:00,79.05,79.15,78.75,78.75,9964.0,68.3946,68.4811,68.135,68.135,9964.0
2018-04-19 14:00:00,78.85,79.15,78.8,79.15,15309.0,68.2215,68.4811,68.1783,68.4811,15309.0
2018-04-19 14:30:00,79.15,79.35,79.15,79.3,10089.0,68.4811,68.6541,68.4811,68.6109,10089.0
2018-04-19 15:00:00,79.25,79.5,79.25,79.4,18346.0,68.5676,68.7839,68.5676,68.6974,18346.0
2018-04-19 15:30:00,79.45,79.7,79.25,79.35,37966.0,68.7407,68.957,68.5676,68.6541,37966.0
2018-04-20 09:30:00,79.2,79.55,79.05,79.35,62209.0,68.8257,69.1298,68.6953,68.956,62209.0
2018-04-20 10:00:00,79.35,80.15,79.15,80.15,23221.0,68.956,69.6512,68.7822,69.6512,23221.0
2018-04-20 10:30:00,80.15,80.45,79.5,79.5,29197.0,69.6512,69.9119,69.0864,69.0864,29197.0
2018-04-20 11:00:00,79.5,79.6,78.72,78.83,36142.0,69.0864,69.1733,68.4085,68.5041,36142.0
2018-04-20 11:30:00,78.85,78.95,78.75,78.86,21606.0,68.5215,68.6084,68.4346,68.5302,21606.0
2018-04-20 12:00:00,78.85,78.9,78.25,78.3,10362.0,68.5215,68.565,68.0001,68.0435,10362.0
2018-04-20 12:30:00,78.4,78.4,78.2,78.25,17181.0,68.1304,68.1304,67.9566,68.0001,17181.0
2018-04-20 13:00:00,78.3,79.15,78.25,79.15,61874.0,68.0435,68.7822,68.0001,68.7822,61874.0
2018-04-20 13:30:00,79.2,79.55,79.13,79.4,13502.0,68.8257,69.1298,68.7648,68.9995,13502.0
2018-04-20 14:00:00,79.38,79.5,79.15,79.27,17456.0,68.9821,69.0864,68.7822,68.8865,17456.0
2018-04-20 14:30:00,79.3,79.35,79.02,79.1,12569.0,68.9126,68.956,68.6692,68.7388,12569.0
2018-04-20 15:00:00,79.05,79.15,79.02,79.1,22922.0,68.6953,68.7822,68.6692,68.7388,22922.0
2018-04-20 15:30:00,79.05,79.65,79.0,79.6,55890.0,68.6953,69.2167,68.6519,69.1733,55890.0
2018-04-23 09:30:00,79.6,79.6,78.0,79.3,18162.0,69.1733,69.1733,67.7828,68.9126,18162.0
2018-04-23 10:00:00,79.4,79.85,79.4,79.63,13155.0,68.9995,69.3905,68.9995,69.1993,13155.0
2018-04-23 10:30:00,79.6,79.8,79.5,79.5,13838.0,69.1733,69.3471,69.0864,69.0864,13838.0
2018-04-23 11:00:00,79.5,79.5,78.85,79.05,20722.0,69.0864,69.0864,68.5215,68.6953,20722.0
2018-04-23 11:30:00,78.9,79.05,78.8,79.05,12837.0,68.565,68.6953,68.4781,68.6953,12837.0
2018-04-23 12:00:00,79.1,79.2,79.05,79.15,10848.0,68.7388,68.8257,68.6953,68.7822,10848.0
2018-04-23 12:30:00,79.15,79.2,79.05,79.2,21905.0,68.7822,68.8257,68.6953,68.8257,21905.0
2018-04-23 13:00:00,79.15,79.28,79.1,79.2,10867.0,68.7822,68.8952,68.7388,68.8257,10867.0
2018-04-23 13:30:00,79.15,79.2,79.15,79.15,8100.0,68.7822,68.8257,68.7822,68.7822,8100.0
2018-04-23 14:00:00,79.15,79.2,79.15,79.17,19626.0,68.7822,68.8257,68.7822,68.7996,19626.0
2018-04-23 14:30:00,79.17,79.7,79.17,79.35,29934.0,68.7996,69.2602,68.7996,68.956,29934.0
2018-04-23 15:00:00,79.35,79.4,79.2,79.25,37889.0,68.956,68.9995,68.8257,68.8691,37889.0
2018-04-23 15:30:00,79.25,79.6,79.25,79.6,51598.0,68.8691,69.1733,68.8691,69.1733,51598.0
2018-04-24 09:30:00,79.8,80.4,79.65,79.88,10515.0,69.3471,69.8685,69.2167,69.4166,10515.0
2018-04-24 10:00:00,79.88,80.0,79.15,79.4,19845.0,69.4166,69.5209,68.7822,68.9995,19845.0
2018-04-24 10:30:00,79.4,79.85,79.16,79.55,15021.0,68.9995,69.3905,68.7909,69.1298,15021.0
2018-04-24 11:00:00,79.55,79.6,79.3,79.55,11718.0,69.1298,69.1733,68.9126,69.1298,11718.0
2018-04-24 11:30:00,79.55,79.6,79.25,79.33,14434.0,69.1298,69.1733,68.8691,68.9386,14434.0
2018-04-24 12:00:00,79.33,79.5,79.3,79.3,9450.0,68.9386,69.0864,68.9126,68.9126,9450.0
2018-04-24 12:30:00,79.3,79.3,78.6,78.6,12548.0,68.9126,68.9126,68.3043,68.3043,12548.0
2018-04-24 13:00:00,78.6,78.64,78.1,78.2,22837.0,68.3043,68.339,67.8697,67.9566,22837.0
2018-04-24 13:30:00,78.25,78.35,77.95,78.0,12311.0,68.0001,68.087,67.7394,67.7828,12311.0
2018-04-24 14:00:00,78.0,78.55,77.9,78.5,26515.0,67.7828,68.2608,67.6959,68.2173,26515.0
2018-04-24 14:30:00,78.55,78.57,78.1,78.25,17843.0,68.2608,68.2782,67.8697,68.0001,17843.0
2018-04-24 15:00:00,78.28,78.5,78.25,78.39,20892.0,68.0262,68.2173,68.0001,68.1218,20892.0
2018-04-24 15:30:00,78.35,78.55,78.3,78.4,53364.0,68.087,68.2608,68.0435,68.1304,53364.0
2018-04-25 09:30:00,78.6,78.95,77.25,77.55,21900.0,68.3043,68.6084,67.1311,67.3918,21900.0
2018-04-25 10:00:00,77.6,78.15,77.6,78.05,18159.0,67.4352,67.9132,67.4352,67.8263,18159.0
2018-04-25 10:30:00,78.15,78.55,78.1,78.45,17870.0,67.9132,68.2608,67.8697,68.1739,17870.0
2018-04-25 11:00:00,78.55,78.7,78.2,78.25,5347.0,68.2608,68.3912,67.9566,68.0001,5347.0
2018-04-25 11:30:00,78.3,78.3,77.7,77.75,6176.0,68.0435,68.0435,67.5221,67.5656,6176.0
2018-04-25 12:00:00,77.75,78.15,77.7,78.05,10596.0,67.5656,67.9132,67.5221,67.8263,10596.0
2018-04-25 12:30:00,78.1,78.1,77.8,77.85,7500.0,67.8697,67.8697,67.609,67.6525,7500.0
2018-04-25 13:00:00,77.85,78.05,77.85,77.95,12233.0,67.6525,67.8263,67.6525,67.7394,12233.0
2018-04-25 13:30:00,78.0,78.15,78.0,78.0,14457.0,67.7828,67.9132,67.7828,67.7828,14457.0
2018-04-25 14:00:00,78.0,78.0,77.8,77.92,14831.0,67.7828,67.7828,67.609,67.7133,14831.0
2018-04-25 14:30:00,77.9,78.25,77.9,78.0,25710.0,67.6959,68.0001,67.6959,67.7828,25710.0
2018-04-25 15:00:00,78.05,78.2,78.0,78.2,38945.0,67.8263,67.9566,67.7828,67.9566,38945.0
2018-04-25 15:30:00,78.2,78.55,77.8,78.55,96082.0,67.9566,68.2608,67.609,68.2608,96082.0
2018-04-26 09:30:00,78.0,79.5,76.5,78.71,28259.0,67.7828,69.0864,66.4793,68.3998,28259.0
2018-04-26 10:00:00,78.4,78.4,75.35,75.7,45362.0,68.1304,68.1304,65.48,65.7841,45362.0
2018-04-26 10:30:00,76.0,76.0,74.45,74.45,36973.0,66.0448,66.0448,64.6979,64.6979,36973.0
2018-04-26 11:00:00,74.45,75.0,73.8,74.65,33071.0,64.6979,65.1758,64.133,64.8717,33071.0
2018-04-26 11:30:00,74.5,74.5,74.03,74.35,12032.0,64.7413,64.7413,64.3329,64.611,12032.0
2018-04-26 12:00:00,74.35,75.4,74.35,75.2,18481.0,64.611,65.5234,64.611,65.3496,18481.0
2018-04-26 12:30:00,75.13,75.13,74.5,74.7,13964.0,65.2888,65.2888,64.7413,64.9151,13964.0
2018-04-26 13:00:00,74.7,75.08,74.6,75.0,10425.0,64.9151,65.2453,64.8282,65.1758,10425.0
2018-04-26 13:30:00,75.0,75.95,75.0,75.8,12031.0,65.1758,66.0014,65.1758,65.871,12031.0
2018-04-26 14:00:00,75.85,76.05,75.4,75.5,15253.0,65.9145,66.0883,65.5234,65.6103,15253.0
2018-04-26 14:30:00,75.55,75.9,75.15,75.9,16919.0,65.6538,65.9579,65.3062,65.9579,16919.0
2018-04-26 15:00:00,75.85,76.1,75.6,75.95,18008.0,65.9145,66.1317,65.6972,66.0014,18008.0
2018-04-26 15:30:00,75.95,76.1,75.35,75.75,64089.0,66.0014,66.1317,65.48,65.8276,64089.0
2018-04-27 09:30:00,76.35,78.7,75.51,75.85,12384.0,66.349,68.3912,65.619,65.9145,12384.0
2018-04-27 10:00:00,75.75,75.8,75.35,75.35,5638.0,65.8276,65.871,65.48,65.48,5638.0
2018-04-27 10:30:00,75.35,75.4,74.8,75.0,17773.0,65.48,65.5234,65.002,65.1758,17773.0
2018-04-27 11:00:00,75.05,75.1,74.85,75.1,6602.0,65.2193,65.2627,65.0455,65.2627,6602.0
2018-04-27 11:30:00,75.15,75.15,74.75,74.85,7343.0,65.3062,65.3062,64.9586,65.0455,7343.0
2018-04-27 12:00:00,74.8,74.85,74.7,74.8,6626.0,65.002,65.0455,64.9151,65.002,6626.0
2018-04-27 12:30:00,74.8,74.9,74.7,74.75,6100.0,65.002,65.0889,64.9151,64.9586,6100.0
2018-04-27 13:00:00,74.8,74.8,74.55,74.55,9029.0,65.002,65.002,64.7848,64.7848,9029.0
2018-04-27 13:30:00,74.6,74.9,74.55,74.65,7284.0,64.8282,65.0889,64.7848,64.8717,7284.0
2018-04-27 14:00:00,74.65,74.75,74.5,74.7,9104.0,64.8717,64.9586,64.7413,64.9151,9104.0
2018-04-27 14:30:00,74.7,74.75,74.4,74.5,12463.0,64.9151,64.9586,64.6544,64.7413,12463.0
2018-04-27 15:00:00,74.5,74.75,74.35,74.75,21298.0,64.7413,64.9586,64.611,64.9586,21298.0
2018-04-27 15:30:00,74.78,75.1,74.75,74.95,61740.0,64.9846,65.2627,64.9586,65.1324,61740.0
2018-04-30 09:30:00,75.85,76.55,75.25,75.5,17411.0,65.9145,66.5228,65.3931,65.6103,17411.0
2018-04-30 10:00:00,75.45,75.65,75.45,75.55,8568.0,65.5669,65.7407,65.5669,65.6538,8568.0
2018-04-30 10:30:00,75.55,75.65,75.4,75.45,7038.0,65.6538,65.7407,65.5234,65.5669,7038.0
2018-04-30 11:00:00,75.45,75.55,75.35,75.55,8159.0,65.5669,65.6538,65.48,65.6538,8159.0
2018-04-30 11:30:00,75.53,75.55,75.25,75.25,3781.0,65.6364,65.6538,65.3931,65.3931,3781.0
2018-04-30 12:00:00,75.23,75.24,74.8,75.0,9513.0,65.3757,65.3844,65.002,65.1758,9513.0
2018-04-30 12:30:00,75.0,75.0,74.6,74.88,11817.0,65.1758,65.1758,64.8282,65.0715,11817.0
2018-04-30 13:00:00,74.88,74.9,74.3,74.4,8306.0,65.0715,65.0889,64.5675,64.6544,8306.0
2018-04-30 13:30:00,74.35,74.35,74.1,74.35,7956.0,64.611,64.611,64.3937,64.611,7956.0
2018-04-30 14:00:00,74.35,74.55,74.15,74.5,14463.0,64.611,64.7848,64.4372,64.7413,14463.0
2018-04-30 14:30:00,74.45,74.45,74.25,74.3,12968.0,64.6979,64.6979,64.5241,64.5675,12968.0
2018-04-30 15:00:00,74.3,74.65,74.2,74.45,18419.0,64.5675,64.8717,64.4806,64.6979,18419.0
2018-04-30 15:30:00,74.5,74.7,74.45,74.45,44800.0,64.7413,64.9151,64.6979,64.6979,44800.0
2018-05-01 09:30:00,74.5,75.45,74.1,74.65,11263.0,64.7413,65.5669,64.3937,64.8717,11263.0
2018-05-01 10:00:00,74.63,74.65,74.3,74.35,9956.0,64.8543,64.8717,64.5675,64.611,9956.0
2018-05-01 10:30:00,74.4,74.5,74.25,74.4,5917.0,64.6544,64.7413,64.5241,64.6544,5917.0
2018-05-01 11:00:00,74.35,74.47,74.3,74.38,6377.0,64.611,64.7152,64.5675,64.637,6377.0
2018-05-01 11:30:00,74.45,74.5,74.1,74.2,6240.0,64.6979,64.7413,64.3937,64.4806,6240.0
2018-05-01 12:00:00,74.2,74.45,74.1,74.4,4461.0,64.4806,64.6979,64.3937,64.6544,4461.0
2018-05-01 12:30:00,74.4,74.55,74.3,74.55,5600.0,64.6544,64.7848,64.5675,64.7848,5600.0
2018-05-01 13:00:00,74.55,74.7,74.5,74.55,6364.0,64.7848,64.9151,64.7413,64.7848,6364.0
2018-05-01 13:30:00,74.6,75.05,74.6,75.0,5561.0,64.8282,65.2193,64.8282,65.1758,5561.0
2018-05-01 14:00:00,75.1,75.75,75.1,75.7,14972.0,65.2627,65.8276,65.2627,65.7841,14972.0
2018-05-01 14:30:00,75.7,75.85,75.3,75.53,15755.0,65.7841,65.9145,65.4365,65.6364,15755.0
2018-05-01 15:00:00,75.6,75.65,75.35,75.42,13151.0,65.6972,65.7407,65.48,65.5408,13151.0
2018-05-01 15:30:00,75.45,75.8,75.42,75.5,35633.0,65.5669,65.871,65.5408,65.6103,35633.0
2018-05-02 09:30:00,75.65,76.3,75.6,75.65,9667.0,65.7407,66.3055,65.6972,65.7407,9667.0
2018-05-02 10:00:00,75.66,76.4,75.55,76.0,7420.0,65.7494,66.3924,65.6538,66.0448,7420.0
2018-05-02 10:30:00,75.95,76.05,75.7,75.7,3764.0,66.0014,66.0883,65.7841,65.7841,3764.0
2018-05-02 11:00:00,75.75,75.9,75.65,75.8,5653.0,65.8276,65.9579,65.7407,65.871,5653.0
2018-05-02 11:30:00,75.75,75.8,75.35,75.35,1835.0,65.8276,65.871,65.48,65.48,1835.0
2018-05-02 12:00:00,75.3,75.7,75.3,75.7,4960.0,65.4365,65.7841,65.4365,65.7841,4960.0
2018-05-02 12:30:00,75.75,76.0,75.65,75.9,11520.0,65.8276,66.0448,65.7407,65.9579,11520.0
2018-05-02 13:00:00,75.95,75.95,75.75,75.9,14892.0,66.0014,66.0014,65.8276,65.9579,14892.0
2018-05-02 13:30:00,75.85,76.05,75.85,76.0,12424.0,65.9145,66.0883,65.9145,66.0448,12424.0
2018-05-02 14:00:00,76.05,76.6,76.0,76.6,30537.0,66.0883,66.5662,66.0448,66.5662,30537.0
2018-05-02 14:30:00,76.6,76.6,76.35,76.45,11482.0,66.5662,66.5662,66.349,66.4359,11482.0
2018-05-02 15:00:00,76.48,76.6,76.0,76.0,16797.0,66.4619,66.5662,66.0448,66.0448,16797.0
2018-05-02 15:30:00,76.05,76.3,75.85,76.2,49570.0,66.0883,66.3055,65.9145,66.2186,49570.0
2018-05-03 09:30:00,75.8,76.25,74.85,75.15,17127.0,65.871,66.2621,65.0455,65.3062,17127.0
2018-05-03 10:00:00,75.23,75.23,74.65,74.75,10329.0,65.3757,65.3757,64.8717,64.9586,10329.0
2018-05-03 10:30:00,74.6,74.65,74.2,74.2,9100.0,64.8282,64.8717,64.4806,64.4806,9100.0
2018-05-03 11:00:00,74.1,74.45,74.1,74.2,9700.0,64.3937,64.6979,64.3937,64.4806,9700.0
2018-05-03 11:30:00,74.15,74.95,74.15,74.8,9500.0,64.4372,65.1324,64.4372,65.002,9500.0
2018-05-03 12:00:00,74.85,75.0,74.45,74.45,4900.0,65.0455,65.1758,64.6979,64.6979,4900.0
2018-05-03 12:30:00,74.5,75.1,74.5,75.0,6822.0,64.7413,65.2627,64.7413,65.1758,6822.0
2018-05-03 13:00:00,74.95,75.15,74.8,74.9,4304.0,65.1324,65.3062,65.002,65.0889,4304.0
2018-05-03 13:30:00,74.9,75.13,74.8,74.95,6095.0,65.0889,65.2888,65.002,65.1324,6095.0
2018-05-03 14:00:00,74.8,75.05,74.67,74.8,8678.0,65.002,65.2193,64.889,65.002,8678.0
2018-05-03 14:30:00,74.78,75.1,74.75,74.85,11058.0,64.9846,65.2627,64.9586,65.0455,11058.0
2018-05-03 15:00:00,74.9,74.9,74.6,74.85,12830.0,65.0889,65.0889,64.8282,65.0455,12830.0
2018-05-03 15:30:00,74.85,75.0,74.67,75.0,34328.0,65.0455,65.1758,64.889,65.1758,34328.0
2018-05-04 09:30:00,74.65,75.1,74.4,74.85,6461.0,64.8717,65.2627,64.6544,65.0455,6461.0
2018-05-04 10:00:00,74.75,75.1,74.6,75.1,4404.0,64.9586,65.2627,64.8282,65.2627,4404.0
2018-05-04 10:30:00,75.3,75.75,75.3,75.65,5220.0,65.4365,65.8276,65.4365,65.7407,5220.0
2018-05-04 11:00:00,75.7,75.85,75.7,75.85,3200.0,65.7841,65.9145,65.7841,65.9145,3200.0
2018-05-04 11:30:00,75.95,76.0,75.7,75.85,5355.0,66.0014,66.0448,65.7841,65.9145,5355.0
2018-05-04 12:00:00,75.8,75.95,75.75,75.8,6688.0,65.871,66.0014,65.8276,65.871,6688.0
2018-05-04 12:30:00,75.75,75.9,75.7,75.9,6300.0,65.8276,65.9579,65.7841,65.9579,6300.0
2018-05-04 13:00:00,75.95,76.0,75.8,76.0,6326.0,66.0014,66.0448,65.871,66.0448,6326.0
2018-05-04 13:30:00,76.0,76.15,75.9,76.1,11803.0,66.0448,66.1752,65.9579,66.1317,11803.0
2018-05-04 14:00:00,76.13,76.15,75.9,76.05,9560.0,66.1578,66.1752,65.9579,66.0883,9560.0
2018-05-04 14:30:00,76.1,76.15,75.85,76.0,9970.0,66.1317,66.1752,65.9145,66.0448,9970.0
2018-05-04 15:00:00,76.0,76.05,75.7,75.8,9073.0,66.0448,66.0883,65.7841,65.871,9073.0
2018-05-04 15:30:00,75.83,75.83,75.45,75.5,40969.0,65.8971,65.8971,65.5669,65.6103,40969.0
2018-05-07 09:30:00,75.6,76.45,75.3,76.05,27367.0,65.6972,66.4359,65.4365,66.0883,27367.0
2018-05-07 10:00:00,76.25,76.4,76.1,76.35,16301.0,66.2621,66.3924,66.1317,66.349,16301.0
2018-05-07 10:30:00,76.45,76.8,76.3,76.75,14899.0,66.4359,66.74,66.3055,66.6966,14899.0
2018-05-07 11:00:00,76.75,77.25,76.74,76.95,19582.0,66.6966,67.1311,66.6879,66.8704,19582.0
2018-05-07 11:30:00,77.0,77.25,77.0,77.15,5055.0,66.9138,67.1311,66.9138,67.0442,5055.0
2018-05-07 12:00:00,77.05,77.35,77.05,77.2,5890.0,66.9573,67.218,66.9573,67.0876,5890.0
2018-05-07 12:30:00,77.15,77.3,77.15,77.25,3975.0,67.0442,67.1745,67.0442,67.1311,3975.0
2018-05-07 13:00:00,77.2,77.25,77.05,77.2,5100.0,67.0876,67.1311,66.9573,67.0876,5100.0
2018-05-07 13:30:00,77.3,77.4,77.2,77.4,5044.0,67.1745,67.2614,67.0876,67.2614,5044.0
2018-05-07 14:00:00,77.3,77.4,77.15,77.4,9786.0,67.1745,67.2614,67.0442,67.2614,9786.0
2018-05-07 14:30:00,77.4,77.45,77.0,77.3,8481.0,67.2614,67.3049,66.9138,67.1745,8481.0
2018-05-07 15:00:00,77.25,77.35,77.02,77.2,22066.0,67.1311,67.218,66.9312,67.0876,22066.0
2018-05-07 15:30:00,77.2,77.3,77.05,77.2,39776.0,67.0876,67.1745,66.9573,67.0876,39776.0
2018-05-08 09:30:00,77.55,77.95,77.05,77.5,22242.0,67.3918,67.7394,66.9573,67.3483,22242.0
2018-05-08 10:00:00,77.45,78.35,77.45,78.3,12757.0,67.3049,68.087,67.3049,68.0435,12757.0
2018-05-08 10:30:00,78.3,78.4,78.15,78.15,5826.0,68.0435,68.1304,67.9132,67.9132,5826.0
2018-05-08 11:00:00,78.15,78.5,78.15,78.4,11903.0,67.9132,68.2173,67.9132,68.1304,11903.0
2018-05-08 11:30:00,78.45,78.7,78.3,78.6,9449.0,68.1739,68.3912,68.0435,68.3043,9449.0
2018-05-08 12:00:00,78.6,78.65,78.35,78.4,5773.0,68.3043,68.3477,68.087,68.1304,5773.0
2018-05-08 12:30:00,78.4,78.5,78.35,78.36,7280.0,68.1304,68.2173,68.087,68.0957,7280.0
2018-05-08 13:00:00,78.35,78.55,78.35,78.5,8688.0,68.087,68.2608,68.087,68.2173,8688.0
2018-05-08 13:30:00,78.5,78.5,78.35,78.4,9098.0,68.2173,68.2173,68.087,68.1304,9098.0
2018-05-08 14:00:00,78.45,78.45,78.25,78.3,11655.0,68.1739,68.1739,68.0001,68.0435,11655.0
2018-05-08 14:30:00,78.35,78.45,78.15,78.25,9453.0,68.087,68.1739,67.9132,68.0001,9453.0
2018-05-08 15:00:00,78.15,78.35,78.15,78.25,7981.0,67.9132,68.087,67.9132,68.0001,7981.0
2018-05-08 15:30:00,78.25,78.55,78.15,78.45,42379.0,68.0001,68.2608,67.9132,68.1739,42379.0
2018-05-09 09:30:00,78.7,78.8,78.25,78.3,8615.0,68.3912,68.4781,68.0001,68.0435,8615.0
2018-05-09 10:00:00,78.3,78.3,77.9,78.0,9333.0,68.0435,68.0435,67.6959,67.7828,9333.0
2018-05-09 10:30:00,78.0,78.05,77.7,78.05,8599.0,67.7828,67.8263,67.5221,67.8263,8599.0
2018-05-09 11:00:00,78.05,78.4,78.0,78.35,7316.0,67.8263,68.1304,67.7828,68.087,7316.0
2018-05-09 11:30:00,78.35,78.65,78.3,78.65,5700.0,68.087,68.3477,68.0435,68.3477,5700.0
2018-05-09 12:00:00,78.7,79.1,78.65,79.0,19942.0,68.3912,68.7388,68.3477,68.6519,19942.0
2018-05-09 12:30:00,79.0,79.3,79.0,79.2,11100.0,68.6519,68.9126,68.6519,68.8257,11100.0
2018-05-09 13:00:00,79.15,79.15,78.75,78.95,8605.0,68.7822,68.7822,68.4346,68.6084,8605.0
2018-05-09 13:30:00,78.85,79.1,78.6,78.95,17099.0,68.5215,68.7388,68.3043,68.6084,17099.0
2018-05-09 14:00:00,79.0,79.6,78.95,79.55,18493.0,68.6519,69.1733,68.6084,69.1298,18493.0
2018-05-09 14:30:00,79.5,79.65,79.25,79.45,19550.0,69.0864,69.2167,68.8691,69.0429,19550.0
2018-05-09 15:00:00,79.45,79.55,79.3,79.5,15622.0,69.0429,69.1298,68.9126,69.0864,15622.0
2018-05-09 15:30:00,79.45,79.6,79.35,79.45,38686.0,69.0429,69.1733,68.956,69.0429,38686.0
2018-05-10 09:30:00,79.3,79.75,79.25,79.6,6404.0,68.9126,69.3036,68.8691,69.1733,6404.0
2018-05-10 10:00:00,79.65,79.75,79.53,79.55,3600.0,69.2167,69.3036,69.1124,69.1298,3600.0
2018-05-10 10:30:00,79.65,80.3,79.62,79.85,20915.0,69.2167,69.7816,69.1906,69.3905,20915.0
2018-05-10 11:00:00,79.8,80.25,79.8,80.2,5426.0,69.3471,69.7381,69.3471,69.6947,5426.0
2018-05-10 11:30:00,80.25,80.65,80.25,80.45,17947.0,69.7381,70.0857,69.7381,69.9119,17947.0
2018-05-10 12:00:00,80.45,80.7,80.45,80.55,13593.0,69.9119,70.1292,69.9119,69.9988,13593.0
2018-05-10 12:30:00,80.6,80.75,80.55,80.55,16650.0,70.0423,70.1726,69.9988,69.9988,16650.0
2018-05-10 13:00:00,80.55,80.83,80.55,80.75,10889.0,69.9988,70.2421,69.9988,70.1726,10889.0
2018-05-10 13:30:00,80.73,80.8,80.35,80.35,8800.0,70.1552,70.2161,69.825,69.825,8800.0
2018-05-10 14:00:00,80.38,80.4,80.1,80.1,23526.0,69.8511,69.8685,69.6078,69.6078,23526.0
2018-05-10 14:30:00,80.06,80.1,79.9,80.0,11291.0,69.573,69.6078,69.434,69.5209,11291.0
2018-05-10 15:00:00,80.0,80.03,79.72,79.75,12227.0,69.5209,69.5469,69.2775,69.3036,12227.0
2018-05-10 15:30:00,79.8,79.95,79.7,79.85,26128.0,69.3471,69.4774,69.2602,69.3905,26128.0
2018-05-11 09:30:00,79.75,79.75,79.5,79.75,6192.0,69.3036,69.3036,69.0864,69.3036,6192.0
2018-05-11 10:00:00,79.7,80.3,79.7,79.86,6981.0,69.2602,69.7816,69.2602,69.3992,6981.0
2018-05-11 10:30:00,79.85,80.0,79.8,80.0,5400.0,69.3905,69.5209,69.3471,69.5209,5400.0
2018-05-11 11:00:00,80.0,80.0,79.75,79.8,9000.0,69.5209,69.5209,69.3036,69.3471,9000.0
2018-05-11 11:30:00,79.9,79.9,79.65,79.65,2400.0,69.434,69.434,69.2167,69.2167,2400.0
2018-05-11 12:00:00,79.75,79.9,79.45,79.5,6557.0,69.3036,69.434,69.0429,69.0864,6557.0
2018-05-11 12:30:00,79.55,79.75,79.55,79.75,7071.0,69.1298,69.3036,69.1298,69.3036,7071.0
2018-05-11 13:00:00,79.75,79.8,79.65,79.65,7000.0,69.3036,69.3471,69.2167,69.2167,7000.0
2018-05-11 13:30:00,79.7,79.75,79.6,79.6,5188.0,69.2602,69.3036,69.1733,69.1733,5188.0
2018-05-11 14:00:00,79.6,79.65,79.4,79.45,6501.0,69.1733,69.2167,68.9995,69.0429,6501.0
2018-05-11 14:30:00,79.5,79.55,79.4,79.5,6799.0,69.0864,69.1298,68.9995,69.0864,6799.0
2018-05-11 15:00:00,79.55,79.6,79.35,79.4,10597.0,69.1298,69.1733,68.956,68.9995,10597.0
2018-05-11 15:30:00,79.35,79.55,79.2,79.3,23307.0,68.956,69.1298,68.8257,68.9126,23307.0
2018-05-14 09:30:00,79.65,79.65,78.7,79.25,13541.0,69.2167,69.2167,68.3912,68.8691,13541.0
2018-05-14 10:00:00,79.25,79.45,78.95,78.95,6145.0,68.8691,69.0429,68.6084,68.6084,6145.0
2018-05-14 10:30:00,78.95,79.35,78.85,79.0,7306.0,68.6084,68.956,68.5215,68.6519,7306.0
2018-05-14 11:00:00,78.9,79.0,78.75,78.95,7559.0,68.565,68.6519,68.4346,68.6084,7559.0
2018-05-14 11:30:00,78.85,79.65,78.85,79.65,9400.0,68.5215,69.2167,68.5215,69.2167,9400.0
2018-05-14 12:00:00,79.6,79.75,79.35,79.4,6401.0,69.1733,69.3036,68.956,68.9995,6401.0
2018-05-14 12:30:00,79.45,79.55,79.3,79.3,4075.0,69.0429,69.1298,68.9126,68.9126,4075.0
2018-05-14 13:00:00,79.15,79.25,78.95,79.15,2701.0,68.7822,68.8691,68.6084,68.7822,2701.0
2018-05-14 13:30:00,79.05,79.45,79.02,79.4,13042.0,68.6953,69.0429,68.6692,68.9995,13042.0
2018-05-14 14:00:00,79.4,79.65,79.17,79.65,19891.0,68.9995,69.2167,68.7996,69.2167,19891.0
2018-05-14 14:30:00,79.6,79.7,79.5,79.65,7601.0,69.1733,69.2602,69.0864,69.2167,7601.0
2018-05-14 15:00:00,79.55,79.55,79.35,79.5,15092.0,69.1298,69.1298,68.956,69.0864,15092.0
2018-05-14 15:30:00,79.5,79.55,79.25,79.5,35155.0,69.0864,69.1298,68.8691,69.0864,35155.0
2018-05-15 09:30:00,78.95,79.2,78.05,78.8,9725.0,68.6084,68.8257,67.8263,68.4781,9725.0
2018-05-15 10:00:00,78.8,79.2,78.75,79.2,3721.0,68.4781,68.8257,68.4346,68.8257,3721.0
2018-05-15 10:30:00,79.1,79.4,79.05,79.1,5354.0,68.7388,68.9995,68.6953,68.7388,5354.0
2018-05-15 11:00:00,79.15,79.35,79.1,79.15,5009.0,68.7822,68.956,68.7388,68.7822,5009.0
2018-05-15 11:30:00,79.2,79.4,79.15,79.25,4200.0,68.8257,68.9995,68.7822,68.8691,4200.0
2018-05-15 12:00:00,79.23,79.3,79.15,79.25,2900.0,68.8517,68.9126,68.7822,68.8691,2900.0
2018-05-15 12:30:00,79.3,79.4,79.2,79.4,4270.0,68.9126,68.9995,68.8257,68.9995,4270.0
2018-05-15 13:00:00,79.35,79.4,79.2,79.25,4500.0,68.956,68.9995,68.8257,68.8691,4500.0
2018-05-15 13:30:00,79.2,79.3,79.1,79.1,9215.0,68.8257,68.9126,68.7388,68.7388,9215.0
2018-05-15 14:00:00,79.05,79.3,79.05,79.3,9100.0,68.6953,68.9126,68.6953,68.9126,9100.0
2018-05-15 14:30:00,79.3,79.4,79.2,79.25,12165.0,68.9126,68.9995,68.8257,68.8691,12165.0
2018-05-15 15:00:00,79.25,79.25,79.1,79.17,12900.0,68.8691,68.8691,68.7388,68.7996,12900.0
2018-05-15 15:30:00,79.17,79.3,79.07,79.25,39431.0,68.7996,68.9126,68.7127,68.8691,39431.0
2018-05-16 09:30:00,79.55,79.75,79.4,79.4,9766.0,69.1298,69.3036,68.9995,68.9995,9766.0
2018-05-16 10:00:00,79.4,79.4,79.2,79.35,4520.0,68.9995,68.9995,68.8257,68.956,4520.0
2018-05-16 10:30:00,79.38,79.5,79.25,79.25,5434.0,68.9821,69.0864,68.8691,68.8691,5434.0
2018-05-16 11:00:00,79.3,79.4,79.25,79.33,3291.0,68.9126,68.9995,68.8691,68.9386,3291.0
2018-05-16 11:30:00,79.3,79.45,79.3,79.45,2000.0,68.9126,69.0429,68.9126,69.0429,2000.0
2018-05-16 12:00:00,79.5,79.75,79.5,79.75,2400.0,69.0864,69.3036,69.0864,69.3036,2400.0
2018-05-16 12:30:00,79.8,79.9,79.65,79.8,7040.0,69.3471,69.434,69.2167,69.3471,7040.0
2018-05-16 13:00:00,79.8,79.8,79.65,79.7,2100.0,69.3471,69.3471,69.2167,69.2602,2100.0
2018-05-16 13:30:00,79.7,79.85,79.6,79.85,7895.0,69.2602,69.3905,69.1733,69.3905,7895.0
2018-05-16 14:00:00,79.8,79.8,79.5,79.5,19961.0,69.3471,69.3471,69.0864,69.0864,19961.0
2018-05-16 14:30:00,79.5,79.6,79.45,79.5,12340.0,69.0864,69.1733,69.0429,69.0864,12340.0
2018-05-16 15:00:00,79.5,79.55,79.4,79.45,15440.0,69.0864,69.1298,68.9995,69.0429,15440.0
2018-05-16 15:30:00,79.45,79.65,79.35,79.55,22160.0,69.0429,69.2167,68.956,69.1298,22160.0
2018-05-17 09:30:00,79.65,79.7,79.35,79.45,12245.0,69.2167,69.2602,68.956,69.0429,12245.0
2018-05-17 10:00:00,79.5,79.5,79.25,79.25,5521.0,69.0864,69.0864,68.8691,68.8691,5521.0
2018-05-17 10:30:00,79.4,79.93,79.4,79.92,42338.0,68.9995,69.46,68.9995,69.4513,42338.0
2018-05-17 11:00:00,79.85,80.45,79.85,80.2,40767.0,69.3905,69.9119,69.3905,69.6947,40767.0
2018-05-17 11:30:00,80.15,80.5,80.15,80.2,2435.0,69.6512,69.9554,69.6512,69.6947,2435.0
2018-05-17 12:00:00,80.24,80.25,79.9,80.15,3900.0,69.7294,69.7381,69.434,69.6512,3900.0
2018-05-17 12:30:00,80.11,80.2,79.95,80.1,4732.0,69.6165,69.6947,69.4774,69.6078,4732.0
2018-05-17 13:00:00,80.05,80.05,80.0,80.05,2482.0,69.5643,69.5643,69.5209,69.5643,2482.0
2018-05-17 13:30:00,80.05,80.1,79.95,80.0,3910.0,69.5643,69.6078,69.4774,69.5209,3910.0
2018-05-17 14:00:00,79.9,80.0,79.7,80.0,4186.0,69.434,69.5209,69.2602,69.5209,4186.0
2018-05-17 14:30:00,80.0,80.0,79.7,79.8,7090.0,69.5209,69.5209,69.2602,69.3471,7090.0
2018-05-17 15:00:00,79.8,79.9,79.65,79.9,18075.0,69.3471,69.434,69.2167,69.434,18075.0
2018-05-17 15:30:00,79.95,79.95,79.55,79.65,23591.0,69.4774,69.4774,69.1298,69.2167,23591.0
2018-05-18 09:30:00,79.75,79.75,79.5,79.55,15969.0,69.3036,69.3036,69.0864,69.1298,15969.0
2018-05-18 10:00:00,79.6,80.15,79.57,79.85,16569.0,69.1733,69.6512,69.1472,69.3905,16569.0
2018-05-18 10:30:00,79.8,80.0,79.65,79.75,3800.0,69.3471,69.5209,69.2167,69.3036,3800.0
2018-05-18 11:00:00,79.8,79.95,79.75,79.8,3001.0,69.3471,69.4774,69.3036,69.3471,3001.0
2018-05-18 11:30:00,79.85,79.9,79.75,79.85,2800.0,69.3905,69.434,69.3036,69.3905,2800.0
2018-05-18 12:00:00,79.8,80.0,79.6,80.0,24036.0,69.3471,69.5209,69.1733,69.5209,24036.0
2018-05-18 12:30:00,79.95,80.0,79.9,79.95,22648.0,69.4774,69.5209,69.434,69.4774,22648.0
2018-05-18 13:00:00,79.9,80.05,79.9,79.95,6579.0,69.434,69.5643,69.434,69.4774,6579.0
2018-05-18 13:30:00,80.0,80.0,79.85,79.9,4601.0,69.5209,69.5209,69.3905,69.434,4601.0
2018-05-18 14:00:00,79.85,79.95,79.75,79.85,2990.0,69.3905,69.4774,69.3036,69.3905,2990.0
2018-05-18 14:30:00,79.85,79.95,79.85,79.95,1500.0,69.3905,69.4774,69.3905,69.4774,1500.0
2018-05-18 15:00:00,79.95,79.95,79.4,79.4,11719.0,69.4774,69.4774,68.9995,68.9995,11719.0
2018-05-18 15:30:00,79.45,79.6,79.15,79.25,52332.0,69.0429,69.1733,68.7822,68.8691,52332.0
2018-05-21 09:30:00,79.35,79.5,79.0,79.2,13816.0,68.956,69.0864,68.6519,68.8257,13816.0
2018-05-21 10:00:00,79.1,79.3,78.75,79.15,17705.0,68.7388,68.9126,68.4346,68.7822,17705.0
2018-05-21 10:30:00,79.25,79.8,79.1,79.8,25304.0,68.8691,69.3471,68.7388,69.3471,25304.0
2018-05-21 11:00:00,79.75,79.81,79.4,79.4,20621.0,69.3036,69.3558,68.9995,68.9995,20621.0
2018-05-21 11:30:00,79.42,79.65,79.4,79.65,12991.0,69.0168,69.2167,68.9995,69.2167,12991.0
2018-05-21 12:00:00,79.6,79.6,79.25,79.3,9101.0,69.1733,69.1733,68.8691,68.9126,9101.0
2018-05-21 12:30:00,79.3,79.4,79.2,79.25,3050.0,68.9126,68.9995,68.8257,68.8691,3050.0
2018-05-21 13:00:00,79.15,79.5,79.1,79.35,8971.0,68.7822,69.0864,68.7388,68.956,8971.0
2018-05-21 13:30:00,79.2,79.45,79.2,79.25,4801.0,68.8257,69.0429,68.8257,68.8691,4801.0
2018-05-21 14:00:00,79.2,79.3,78.9,78.95,8089.0,68.8257,68.9126,68.565,68.6084,8089.0
2018-05-21 14:30:00,78.95,79.05,78.85,79.03,6154.0,68.6084,68.6953,68.5215,68.6779,6154.0
2018-05-21 15:00:00,79.1,79.3,79.0,79.3,7801.0,68.7388,68.9126,68.6519,68.9126,7801.0
2018-05-21 15:30:00,79.3,79.35,79.05,79.25,22366.0,68.9126,68.956,68.6953,68.8691,22366.0
2018-05-22 09:30:00,79.8,79.8,79.4,79.5,6596.0,69.3471,69.3471,68.9995,69.0864,6596.0
2018-05-22 10:00:00,79.5,79.6,79.5,79.5,2700.0,69.0864,69.1733,69.0864,69.0864,2700.0
2018-05-22 10:30:00,79.6,79.9,79.55,79.75,1600.0,69.1733,69.434,69.1298,69.3036,1600.0
2018-05-22 11:00:00,79.75,79.85,79.65,79.65,3417.0,69.3036,69.3905,69.2167,69.2167,3417.0
2018-05-22 11:30:00,79.75,79.75,79.5,79.55,2898.0,69.3036,69.3036,69.0864,69.1298,2898.0
2018-05-22 12:00:00,79.55,79.65,79.1,79.15,7973.0,69.1298,69.2167,68.7388,68.7822,7973.0
2018-05-22 12:30:00,79.2,79.3,78.7,79.25,27922.0,68.8257,68.9126,68.3912,68.8691,27922.0
2018-05-22 13:00:00,79.3,79.35,78.95,79.05,21397.0,68.9126,68.956,68.6084,68.6953,21397.0
2018-05-22 13:30:00,79.05,79.28,79.0,79.15,7426.0,68.6953,68.8952,68.6519,68.7822,7426.0
2018-05-22 14:00:00,79.13,79.2,78.95,78.95,4025.0,68.7648,68.8257,68.6084,68.6084,4025.0
2018-05-22 14:30:00,78.95,78.95,78.65,78.65,5906.0,68.6084,68.6084,68.3477,68.3477,5906.0
2018-05-22 15:00:00,78.55,78.85,78.55,78.8,8240.0,68.2608,68.5215,68.2608,68.4781,8240.0
2018-05-22 15:30:00,78.75,78.9,78.6,78.7,19942.0,68.4346,68.565,68.3043,68.3912,19942.0
2018-05-23 09:30:00,78.65,78.8,78.15,78.25,8853.0,68.3477,68.4781,67.9132,68.0001,8853.0
2018-05-23 10:00:00,78.3,78.85,78.2,78.85,6372.0,68.0435,68.5215,67.9566,68.5215,6372.0
2018-05-23 10:30:00,78.8,78.9,78.7,78.9,3000.0,68.4781,68.565,68.3912,68.565,3000.0
2018-05-23 11:00:00,78.95,79.15,78.95,79.15,3600.0,68.6084,68.7822,68.6084,68.7822,3600.0
2018-05-23 11:30:00,79.15,79.4,79.1,79.1,3594.0,68.7822,68.9995,68.7388,68.7388,3594.0
2018-05-23 12:00:00,79.2,79.25,79.05,79.09,2810.0,68.8257,68.8691,68.6953,68.7301,2810.0
2018-05-23 12:30:00,79.1,79.45,79.1,79.45,4229.0,68.7388,69.0429,68.7388,69.0429,4229.0
2018-05-23 13:00:00,79.4,79.4,79.0,79.05,3101.0,68.9995,68.9995,68.6519,68.6953,3101.0
2018-05-23 13:30:00,79.08,79.25,79.05,79.25,5466.0,68.7214,68.8691,68.6953,68.8691,5466.0
2018-05-23 14:00:00,79.25,79.57,79.15,79.35,7255.0,68.8691,69.1472,68.7822,68.956,7255.0
2018-05-23 14:30:00,79.2,79.47,79.2,79.47,7867.0,68.8257,69.0603,68.8257,69.0603,7867.0
2018-05-23 15:00:00,79.4,79.55,79.3,79.45,5429.0,68.9995,69.1298,68.9126,69.0429,5429.0
2018-05-23 15:30:00,79.4,79.65,79.3,79.65,51334.0,68.9995,69.2167,68.9126,69.2167,51334.0
2018-05-24 09:30:00,79.75,79.75,79.15,79.25,6318.0,69.3036,69.3036,68.7822,68.8691,6318.0
2018-05-24 10:00:00,79.2,79.5,79.2,79.4,4819.0,68.8257,69.0864,68.8257,68.9995,4819.0
2018-05-24 10:30:00,79.28,79.35,79.15,79.2,3447.0,68.8952,68.956,68.7822,68.8257,3447.0
2018-05-24 11:00:00,79.15,79.45,79.15,79.45,3100.0,68.7822,69.0429,68.7822,69.0429,3100.0
2018-05-24 11:30:00,79.45,79.75,79.45,79.7,6225.0,69.0429,69.3036,69.0429,69.2602,6225.0
2018-05-24 12:00:00,79.7,79.75,79.5,79.5,2800.0,69.2602,69.3036,69.0864,69.0864,2800.0
2018-05-24 12:30:00,79.5,79.5,79.3,79.35,1745.0,69.0864,69.0864,68.9126,68.956,1745.0
2018-05-24 13:00:00,79.3,79.6,79.3,79.58,4900.0,68.9126,69.1733,68.9126,69.1559,4900.0
2018-05-24 13:30:00,79.6,79.6,79.45,79.55,3300.0,69.1733,69.1733,69.0429,69.1298,3300.0
2018-05-24 14:00:00,79.45,79.55,79.45,79.45,2788.0,69.0429,69.1298,69.0429,69.0429,2788.0
2018-05-24 14:30:00,79.55,79.55,79.25,79.25,2400.0,69.1298,69.1298,68.8691,68.8691,2400.0
2018-05-24 15:00:00,79.25,79.4,79.15,79.3,7037.0,68.8691,68.9995,68.7822,68.9126,7037.0
2018-05-24 15:30:00,79.25,79.3,79.1,79.25,15111.0,68.8691,68.9126,68.7388,68.8691,15111.0
2018-05-25 09:30:00,78.7,79.75,78.7,79.55,19755.0,68.3912,69.3036,68.3912,69.1298,19755.0
2018-05-25 10:00:00,79.45,79.65,79.39,79.65,4252.0,69.0429,69.2167,68.9908,69.2167,4252.0
2018-05-25 10:30:00,79.65,79.7,79.25,79.25,6261.0,69.2167,69.2602,68.8691,68.8691,6261.0
2018-05-25 11:00:00,79.3,79.55,79.27,79.55,16392.0,68.9126,69.1298,68.8865,69.1298,16392.0
2018-05-25 11:30:00,79.55,79.8,79.55,79.8,2004.0,69.1298,69.3471,69.1298,69.3471,2004.0
2018-05-25 12:00:00,79.75,79.8,79.6,79.75,4704.0,69.3036,69.3471,69.1733,69.3036,4704.0
2018-05-25 12:30:00,79.75,79.8,79.7,79.75,3615.0,69.3036,69.3471,69.2602,69.3036,3615.0
2018-05-25 13:00:00,79.75,79.8,79.55,79.65,4397.0,69.3036,69.3471,69.1298,69.2167,4397.0
2018-05-25 13:30:00,79.65,79.7,79.62,79.65,4210.0,69.2167,69.2602,69.1906,69.2167,4210.0
2018-05-25 14:00:00,79.65,79.7,79.5,79.58,5135.0,69.2167,69.2602,69.0864,69.1559,5135.0
2018-05-25 14:30:00,79.6,79.81,79.6,79.8,35869.0,69.1733,69.3558,69.1733,69.3471,35869.0
2018-05-25 15:00:00,79.85,79.85,79.6,79.75,7388.0,69.3905,69.3905,69.1733,69.3036,7388.0
2018-05-25 15:30:00,79.75,79.85,79.65,79.7,24695.0,69.3036,69.3905,69.2167,69.2602,24695.0
2018-05-29 09:30:00,79.15,80.1,79.05,80.05,14742.0,68.7822,69.6078,68.6953,69.5643,14742.0
2018-05-29 10:00:00,80.05,80.4,79.95,80.4,20992.0,69.5643,69.8685,69.4774,69.8685,20992.0
2018-05-29 10:30:00,80.4,80.9,80.19,80.9,17457.0,69.8685,70.303,69.686,70.303,17457.0
2018-05-29 11:00:00,80.9,80.95,80.65,80.8,9957.0,70.303,70.3464,70.0857,70.2161,9957.0
2018-05-29 11:30:00,80.7,80.8,80.3,80.33,4368.0,70.1292,70.2161,69.7816,69.8076,4368.0
2018-05-29 12:00:00,80.25,80.25,79.75,79.8,6315.0,69.7381,69.7381,69.3036,69.3471,6315.0
2018-05-29 12:30:00,79.7,80.2,79.7,80.2,7245.0,69.2602,69.6947,69.2602,69.6947,7245.0
2018-05-29 13:00:00,80.25,80.25,80.1,80.15,5178.0,69.7381,69.7381,69.6078,69.6512,5178.0
2018-05-29 13:30:00,80.1,80.2,79.95,80.2,2700.0,69.6078,69.6947,69.4774,69.6947,2700.0
2018-05-29 14:00:00,80.1,80.1,79.84,80.05,9720.0,69.6078,69.6078,69.3818,69.5643,9720.0
2018-05-29 14:30:00,80.03,80.15,79.85,79.88,9222.0,69.5469,69.6512,69.3905,69.4166,9222.0
2018-05-29 15:00:00,79.95,80.0,79.7,79.85,19609.0,69.4774,69.5209,69.2602,69.3905,19609.0
2018-05-29 15:30:00,79.8,80.05,79.8,79.9,24232.0,69.3471,69.5643,69.3471,69.434,24232.0
2018-05-30 09:30:00,80.35,80.75,79.9,80.6,14893.0,69.825,70.1726,69.434,70.0423,14893.0
2018-05-30 10:00:00,80.65,80.85,80.57,80.73,10754.0,70.0857,70.2595,70.0162,70.1552,10754.0
2018-05-30 10:30:00,80.75,80.85,80.63,80.7,7672.0,70.1726,70.2595,70.0683,70.1292,7672.0
2018-05-30 11:00:00,80.7,80.75,80.27,80.33,20759.0,70.1292,70.1726,69.7555,69.8076,20759.0
2018-05-30 11:30:00,80.25,80.45,80.2,80.35,5668.0,69.7381,69.9119,69.6947,69.825,5668.0
2018-05-30 12:00:00,80.35,80.55,80.35,80.55,6168.0,69.825,69.9988,69.825,69.9988,6168.0
2018-05-30 12:30:00,80.55,80.55,80.15,80.35,9428.0,69.9988,69.9988,69.6512,69.825,9428.0
2018-05-30 13:00:00,80.35,80.45,80.1,80.1,6300.0,69.825,69.9119,69.6078,69.6078,6300.0
2018-05-30 13:30:00,80.15,80.2,80.1,80.15,4273.0,69.6512,69.6947,69.6078,69.6512,4273.0
2018-05-30 14:00:00,80.15,80.35,80.12,80.35,3893.0,69.6512,69.825,69.6251,69.825,3893.0
2018-05-30 14:30:00,80.35,80.48,80.25,80.3,11510.0,69.825,69.938,69.7381,69.7816,11510.0
2018-05-30 15:00:00,80.35,80.58,80.35,80.5,14550.0,69.825,70.0249,69.825,69.9554,14550.0
2018-05-30 15:30:00,80.55,80.6,80.45,80.5,38499.0,69.9988,70.0423,69.9119,69.9554,38499.0
2018-05-31 09:30:00,80.5,80.7,80.25,80.33,6687.0,69.9554,70.1292,69.7381,69.8076,6687.0
2018-05-31 10:00:00,80.25,80.35,80.0,80.2,4845.0,69.7381,69.825,69.5209,69.6947,4845.0
2018-05-31 10:30:00,80.15,80.15,79.65,79.7,13772.0,69.6512,69.6512,69.2167,69.2602,13772.0
2018-05-31 11:00:00,79.73,79.8,79.5,79.7,3875.0,69.2862,69.3471,69.0864,69.2602,3875.0
2018-05-31 11:30:00,79.7,79.85,79.5,79.5,3158.0,69.2602,69.3905,69.0864,69.0864,3158.0
2018-05-31 12:00:00,79.53,79.53,79.2,79.25,2963.0,69.1124,69.1124,68.8257,68.8691,2963.0
2018-05-31 12:30:00,79.3,79.3,78.9,78.95,5589.0,68.9126,68.9126,68.565,68.6084,5589.0
2018-05-31 13:00:00,79.05,79.1,78.85,78.85,7350.0,68.6953,68.7388,68.5215,68.5215,7350.0
2018-05-31 13:30:00,78.75,78.85,78.42,78.45,8500.0,68.4346,68.5215,68.1478,68.1739,8500.0
2018-05-31 14:00:00,78.45,78.65,78.4,78.6,7076.0,68.1739,68.3477,68.1304,68.3043,7076.0
2018-05-31 14:30:00,78.55,78.65,78.4,78.55,7424.0,68.2608,68.3477,68.1304,68.2608,7424.0
2018-05-31 15:00:00,78.55,78.8,78.45,78.75,11200.0,68.2608,68.4781,68.1739,68.4346,11200.0
2018-05-31 15:30:00,78.75,79.15,78.7,78.9,51485.0,68.4346,68.7822,68.3912,68.565,51485.0
2018-06-01 09:30:00,79.25,80.0,79.15,79.6,8535.0,68.8691,69.5209,68.7822,69.1733,8535.0
2018-06-01 10:00:00,79.35,79.6,79.25,79.55,5374.0,68.956,69.1733,68.8691,69.1298,5374.0
2018-06-01 10:30:00,79.5,79.75,79.5,79.7,3617.0,69.0864,69.3036,69.0864,69.2602,3617.0
2018-06-01 11:00:00,79.75,79.75,79.5,79.65,4997.0,69.3036,69.3036,69.0864,69.2167,4997.0
2018-06-01 11:30:00,79.65,79.75,79.57,79.6,4450.0,69.2167,69.3036,69.1472,69.1733,4450.0
2018-06-01 12:00:00,79.6,79.65,79.5,79.6,4600.0,69.1733,69.2167,69.0864,69.1733,4600.0
2018-06-01 12:30:00,79.65,79.85,79.6,79.75,2308.0,69.2167,69.3905,69.1733,69.3036,2308.0
2018-06-01 13:00:00,79.8,80.3,79.8,80.2,17516.0,69.3471,69.7816,69.3471,69.6947,17516.0
2018-06-01 13:30:00,80.2,80.3,80.2,80.25,4200.0,69.6947,69.7816,69.6947,69.7381,4200.0
2018-06-01 14:00:00,80.3,80.3,80.2,80.3,6847.0,69.7816,69.7816,69.6947,69.7816,6847.0
2018-06-01 14:30:00,80.3,80.35,80.17,80.25,4908.0,69.7816,69.825,69.6686,69.7381,4908.0
2018-06-01 15:00:00,80.2,80.3,80.15,80.25,8011.0,69.6947,69.7816,69.6512,69.7381,8011.0
2018-06-01 15:30:00,80.3,80.4,80.05,80.05,19146.0,69.7816,69.8685,69.5643,69.5643,19146.0
2018-06-04 09:30:00,80.35,80.55,80.05,80.25,11662.0,69.825,69.9988,69.5643,69.7381,11662.0
2018-06-04 10:00:00,80.3,80.3,80.1,80.15,17107.0,69.7816,69.7816,69.6078,69.6512,17107.0
2018-06-04 10:30:00,80.1,80.2,79.85,80.05,9885.0,69.6078,69.6947,69.3905,69.5643,9885.0
2018-06-04 11:00:00,80.14,80.15,79.75,79.9,12940.0,69.6425,69.6512,69.3036,69.434,12940.0
2018-06-04 11:30:00,79.91,80.0,79.85,80.0,6057.0,69.4427,69.5209,69.3905,69.5209,6057.0
2018-06-04 12:00:00,80.0,80.1,79.95,79.95,13865.0,69.5209,69.6078,69.4774,69.4774,13865.0
2018-06-04 12:30:00,80.0,80.53,80.0,80.53,13046.0,69.5209,69.9814,69.5209,69.9814,13046.0
2018-06-04 13:00:00,80.55,80.9,80.54,80.9,7294.0,69.9988,70.303,69.9901,70.303,7294.0
2018-06-04 13:30:00,80.9,81.15,80.78,80.98,15014.0,70.303,70.5202,70.1987,70.3725,15014.0
2018-06-04 14:00:00,80.92,81.05,80.87,81.0,12321.0,70.3204,70.4333,70.2769,70.3899,12321.0
2018-06-04 14:30:00,81.0,81.45,81.0,81.15,29039.0,70.3899,70.7809,70.3899,70.5202,29039.0
2018-06-04 15:00:00,81.15,81.15,80.94,81.05,14977.0,70.5202,70.5202,70.3377,70.4333,14977.0
2018-06-04 15:30:00,81.1,81.4,81.1,81.35,44967.0,70.4768,70.7375,70.4768,70.694,44967.0
2018-06-05 09:30:00,81.2,81.33,80.95,81.2,21817.0,70.5637,70.6766,70.3464,70.5637,21817.0
2018-06-05 10:00:00,81.23,81.33,81.1,81.17,6694.0,70.5897,70.6766,70.4768,70.5376,6694.0
2018-06-05 10:30:00,81.25,81.38,81.2,81.25,8968.0,70.6071,70.7201,70.5637,70.6071,8968.0
2018-06-05 11:00:00,81.17,81.18,80.95,80.95,6956.0,70.5376,70.5463,70.3464,70.3464,6956.0
2018-06-05 11:30:00,81.0,81.05,80.9,81.05,6215.0,70.3899,70.4333,70.303,70.4333,6215.0
2018-06-05 12:00:00,81.05,81.05,80.9,80.95,8833.0,70.4333,70.4333,70.303,70.3464,8833.0
2018-06-05 12:30:00,80.95,81.3,80.9,81.15,12739.0,70.3464,70.6506,70.303,70.5202,12739.0
2018-06-05 13:00:00,81.2,81.25,81.2,81.23,5777.0,70.5637,70.6071,70.5637,70.5897,5777.0
2018-06-05 13:30:00,81.23,81.25,81.1,81.1,8302.0,70.5897,70.6071,70.4768,70.4768,8302.0
2018-06-05 14:00:00,81.1,81.5,81.05,81.5,8778.0,70.4768,70.8244,70.4333,70.8244,8778.0
2018-06-05 14:30:00,81.5,81.7,81.5,81.65,8592.0,70.8244,70.9982,70.8244,70.9547,8592.0
2018-06-05 15:00:00,81.65,81.9,81.45,81.45,20173.0,70.9547,71.172,70.7809,70.7809,20173.0
2018-06-05 15:30:00,81.45,81.55,81.25,81.45,76365.0,70.7809,70.8678,70.6071,70.7809,76365.0
2018-06-06 09:30:00,81.55,81.75,81.45,81.45,4789.0,70.8678,71.0416,70.7809,70.7809,4789.0
2018-06-06 10:00:00,81.42,81.65,81.42,81.6,3292.0,70.7549,70.9547,70.7549,70.9113,3292.0
2018-06-06 10:30:00,81.55,81.65,81.2,81.25,5917.0,70.8678,70.9547,70.5637,70.6071,5917.0
2018-06-06 11:00:00,81.3,81.4,81.2,81.3,5200.0,70.6506,70.7375,70.5637,70.6506,5200.0
2018-06-06 11:30:00,81.35,81.35,81.0,81.05,8000.0,70.694,70.694,70.3899,70.4333,8000.0
2018-06-06 12:00:00,81.05,81.2,80.9,81.2,3800.0,70.4333,70.5637,70.303,70.5637,3800.0
2018-06-06 12:30:00,81.2,81.35,81.15,81.3,4000.0,70.5637,70.694,70.5202,70.6506,4000.0
2018-06-06 13:00:00,81.35,81.35,81.2,81.2,4200.0,70.694,70.694,70.5637,70.5637,4200.0
2018-06-06 13:30:00,81.15,81.55,81.15,81.5,16017.0,70.5202,70.8678,70.5202,70.8244,16017.0
2018-06-06 14:00:00,81.45,81.55,81.4,81.55,7996.0,70.7809,70.8678,70.7375,70.8678,7996.0
2018-06-06 14:30:00,81.5,81.65,81.5,81.6,7186.0,70.8244,70.9547,70.8244,70.9113,7186.0
2018-06-06 15:00:00,81.6,81.81,81.52,81.75,47703.0,70.9113,71.0938,70.8418,71.0416,47703.0
2018-06-06 15:30:00,81.75,82.2,81.65,82.2,57253.0,71.0416,71.4327,70.9547,71.4327,57253.0
2018-06-07 09:30:00,82.15,82.3,81.9,82.15,11177.0,71.3892,71.5196,71.172,71.3892,11177.0
2018-06-07 10:00:00,82.2,82.2,81.3,81.3,4537.0,71.4327,71.4327,70.6506,70.6506,4537.0
2018-06-07 10:30:00,81.33,81.9,81.33,81.9,3460.0,70.6766,71.172,70.6766,71.172,3460.0
2018-06-07 11:00:00,81.9,81.9,81.65,81.65,3521.0,71.172,71.172,70.9547,70.9547,3521.0
2018-06-07 11:30:00,81.65,81.75,81.45,81.6,5571.0,70.9547,71.0416,70.7809,70.9113,5571.0
2018-06-07 12:00:00,81.55,81.65,81.47,81.65,5238.0,70.8678,70.9547,70.7983,70.9547,5238.0
2018-06-07 12:30:00,81.5,81.7,81.5,81.7,2224.0,70.8244,70.9982,70.8244,70.9982,2224.0
2018-06-07 13:00:00,81.65,81.75,81.6,81.7,3700.0,70.9547,71.0416,70.9113,70.9982,3700.0
2018-06-07 13:30:00,81.7,81.75,81.55,81.55,3704.0,70.9982,71.0416,70.8678,70.8678,3704.0
2018-06-07 14:00:00,81.55,81.8,81.4,81.8,4901.0,70.8678,71.0851,70.7375,71.0851,4901.0
2018-06-07 14:30:00,81.8,82.0,81.8,82.0,3202.0,71.0851,71.2589,71.0851,71.2589,3202.0
2018-06-07 15:00:00,81.95,82.3,81.95,82.3,8615.0,71.2154,71.5196,71.2154,71.5196,8615.0
2018-06-07 15:30:00,82.28,82.35,81.9,81.95,30961.0,71.5022,71.563,71.172,71.2154,30961.0
2018-06-08 09:30:00,82.1,82.35,82.0,82.2,9215.0,71.3458,71.563,71.2589,71.4327,9215.0
2018-06-08 10:00:00,82.2,82.3,81.82,81.98,6507.0,71.4327,71.5196,71.1025,71.2415,6507.0
2018-06-08 10:30:00,81.95,82.0,81.8,81.95,4521.0,71.2154,71.2589,71.0851,71.2154,4521.0
2018-06-08 11:00:00,82.0,82.15,81.95,82.05,4155.0,71.2589,71.3892,71.2154,71.3023,4155.0
2018-06-08 11:30:00,82.05,82.05,81.75,81.85,3274.0,71.3023,71.3023,71.0416,71.1285,3274.0
2018-06-08 12:00:00,81.9,82.2,81.9,82.2,3202.0,71.172,71.4327,71.172,71.4327,3202.0
2018-06-08 12:30:00,82.15,82.33,82.1,82.33,4209.0,71.3892,71.5457,71.3458,71.5457,4209.0
2018-06-08 13:00:00,82.35,82.35,82.2,82.3,2410.0,71.563,71.563,71.4327,71.5196,2410.0
2018-06-08 13:30:00,82.35,82.4,82.1,82.35,4469.0,71.563,71.6065,71.3458,71.563,4469.0
2018-06-08 14:00:00,82.3,82.45,82.3,82.35,10940.0,71.5196,71.6499,71.5196,71.563,10940.0
2018-06-08 14:30:00,82.35,82.35,82.15,82.15,4339.0,71.563,71.563,71.3892,71.3892,4339.0
2018-06-08 15:00:00,82.15,82.3,82.15,82.3,7700.0,71.3892,71.5196,71.3892,71.5196,7700.0
2018-06-08 15:30:00,82.35,82.5,82.25,82.35,46553.0,71.563,71.6934,71.4761,71.563,46553.0
2018-06-11 09:30:00,82.05,83.55,82.05,82.97,23850.0,71.3023,72.6059,71.3023,72.1018,23850.0
2018-06-11 10:00:00,82.88,82.88,82.4,82.53,5091.0,72.0236,72.0236,71.6065,71.7195,5091.0
2018-06-11 10:30:00,82.55,82.6,82.35,82.35,3100.0,71.7368,71.7803,71.563,71.563,3100.0
2018-06-11 11:00:00,82.4,82.41,82.25,82.25,2201.0,71.6065,71.6152,71.4761,71.4761,2201.0
2018-06-11 11:30:00,82.3,82.8,82.3,82.7,5962.0,71.5196,71.9541,71.5196,71.8672,5962.0
2018-06-11 12:00:00,82.6,82.6,82.4,82.5,4215.0,71.7803,71.7803,71.6065,71.6934,4215.0
2018-06-11 12:30:00,82.5,82.55,82.45,82.45,3900.0,71.6934,71.7368,71.6499,71.6499,3900.0
2018-06-11 13:00:00,82.35,82.35,82.15,82.25,2986.0,71.563,71.563,71.3892,71.4761,2986.0
2018-06-11 13:30:00,82.2,82.35,82.2,82.3,3327.0,71.4327,71.563,71.4327,71.5196,3327.0
2018-06-11 14:00:00,82.28,82.35,82.25,82.35,2800.0,71.5022,71.563,71.4761,71.563,2800.0
2018-06-11 14:30:00,82.35,82.4,82.25,82.35,5518.0,71.563,71.6065,71.4761,71.563,5518.0
2018-06-11 15:00:00,82.45,82.65,82.45,82.55,7706.0,71.6499,71.8237,71.6499,71.7368,7706.0
2018-06-11 15:30:00,82.55,82.65,82.45,82.6,34415.0,71.7368,71.8237,71.6499,71.7803,34415.0
2018-06-12 09:30:00,83.5,83.85,83.07,83.08,20694.0,72.5624,72.8666,72.1887,72.1974,20694.0
2018-06-12 10:00:00,83.15,83.5,83.15,83.25,5548.0,72.2582,72.5624,72.2582,72.3452,5548.0
2018-06-12 10:30:00,83.3,83.55,83.3,83.48,6228.0,72.3886,72.6059,72.3886,72.545,6228.0
2018-06-12 11:00:00,83.55,83.63,83.42,83.5,11600.0,72.6059,72.6754,72.4929,72.5624,11600.0
2018-06-12 11:30:00,83.45,83.55,83.4,83.5,19010.0,72.519,72.6059,72.4755,72.5624,19010.0
2018-06-12 12:00:00,83.47,83.53,83.4,83.48,6475.0,72.5363,72.5885,72.4755,72.545,6475.0
2018-06-12 12:30:00,83.48,83.5,83.35,83.48,10311.0,72.545,72.5624,72.4321,72.545,10311.0
2018-06-12 13:00:00,83.48,83.5,83.25,83.35,10781.0,72.545,72.5624,72.3452,72.4321,10781.0
2018-06-12 13:30:00,83.38,83.45,83.3,83.4,9978.0,72.4581,72.519,72.3886,72.4755,9978.0
2018-06-12 14:00:00,83.4,83.45,83.3,83.35,21409.0,72.4755,72.519,72.3886,72.4321,21409.0
2018-06-12 14:30:00,83.3,83.5,83.3,83.4,16704.0,72.3886,72.5624,72.3886,72.4755,16704.0
2018-06-12 15:00:00,83.45,83.69,83.42,83.67,38201.0,72.519,72.7275,72.4929,72.7101,38201.0
2018-06-12 15:30:00,83.65,84.0,83.65,84.0,53574.0,72.6928,72.9969,72.6928,72.9969,53574.0
2018-06-13 09:30:00,84.4,84.85,84.25,84.35,22649.0,73.3445,73.7356,73.2142,73.3011,22649.0
2018-06-13 10:00:00,84.45,84.48,84.35,84.4,3571.0,73.388,73.414,73.3011,73.3445,3571.0
2018-06-13 10:30:00,84.35,84.45,84.3,84.45,3924.0,73.3011,73.388,73.2576,73.388,3924.0
2018-06-13 11:00:00,84.4,85.0,84.4,84.95,17911.0,73.3445,73.8659,73.3445,73.8225,17911.0
2018-06-13 11:30:00,84.95,85.0,84.85,84.95,6682.0,73.8225,73.8659,73.7356,73.8225,6682.0
2018-06-13 12:00:00,84.88,84.9,84.5,84.5,5160.0,73.7616,73.779,73.4314,73.4314,5160.0
2018-06-13 12:30:00,84.5,84.8,84.3,84.55,10710.0,73.4314,73.6921,73.2576,73.4749,10710.0
2018-06-13 13:00:00,84.48,84.5,83.95,84.05,7831.0,73.414,73.4314,72.9535,73.0404,7831.0
2018-06-13 13:30:00,83.95,84.05,83.85,83.85,7271.0,72.9535,73.0404,72.8666,72.8666,7271.0
2018-06-13 14:00:00,83.85,83.95,83.6,83.65,8345.0,72.8666,72.9535,72.6493,72.6928,8345.0
2018-06-13 14:30:00,83.55,83.8,83.45,83.75,11929.0,72.6059,72.8231,72.519,72.7797,11929.0
2018-06-13 15:00:00,83.8,84.15,83.75,83.95,15244.0,72.8231,73.1273,72.7797,72.9535,15244.0
2018-06-13 15:30:00,84.0,84.0,83.75,83.8,27034.0,72.9969,72.9969,72.7797,72.8231,27034.0
2018-06-14 09:30:00,84.25,84.65,84.12,84.25,8722.0,73.2142,73.5618,73.1012,73.2142,8722.0
2018-06-14 10:00:00,84.3,84.7,84.3,84.55,6195.0,73.2576,73.6052,73.2576,73.4749,6195.0
2018-06-14 10:30:00,84.65,84.75,84.5,84.65,10203.0,73.5618,73.6487,73.4314,73.5618,10203.0
2018-06-14 11:00:00,84.58,84.95,84.55,84.62,13105.0,73.5009,73.8225,73.4749,73.5357,13105.0
2018-06-14 11:30:00,84.65,85.05,84.65,84.95,9491.0,73.5618,73.9094,73.5618,73.8225,9491.0
2018-06-14 12:00:00,85.0,85.25,84.85,84.92,14130.0,73.8659,74.0832,73.7356,73.7964,14130.0
2018-06-14 12:30:00,84.95,85.0,84.6,84.7,7310.0,73.8225,73.8659,73.5183,73.6052,7310.0
2018-06-14 13:00:00,84.75,84.9,84.72,84.85,7588.0,73.6487,73.779,73.6226,73.7356,7588.0
2018-06-14 13:30:00,84.9,84.95,84.75,84.85,10410.0,73.779,73.8225,73.6487,73.7356,10410.0
2018-06-14 14:00:00,84.8,84.9,84.72,84.8,15652.0,73.6921,73.779,73.6226,73.6921,15652.0
2018-06-14 14:30:00,84.8,84.9,84.72,84.75,14026.0,73.6921,73.779,73.6226,73.6487,14026.0
2018-06-14 15:00:00,84.8,85.03,84.8,85.0,24682.0,73.6921,73.892,73.6921,73.8659,24682.0
2018-06-14 15:30:00,85.05,85.3,84.97,85.25,49771.0,73.9094,74.1266,73.8398,74.0832,49771.0
2018-06-15 09:30:00,85.1,85.1,84.15,84.55,83322.0,73.9528,73.9528,73.1273,73.4749,83322.0
2018-06-15 10:00:00,84.7,85.05,84.7,85.0,3522.0,73.6052,73.9094,73.6052,73.8659,3522.0
2018-06-15 10:30:00,84.85,85.2,84.8,85.2,5290.0,73.7356,74.0397,73.6921,74.0397,5290.0
2018-06-15 11:00:00,85.21,85.35,85.02,85.03,6358.0,74.0484,74.1701,73.8833,73.892,6358.0
2018-06-15 11:30:00,85.03,85.08,84.65,84.9,6923.0,73.892,73.9354,73.5618,73.779,6923.0
2018-06-15 12:00:00,84.9,85.15,84.9,85.1,9797.0,73.779,73.9963,73.779,73.9528,9797.0
2018-06-15 12:30:00,85.1,85.1,84.9,85.0,5190.0,73.9528,73.9528,73.779,73.8659,5190.0
2018-06-15 13:00:00,85.03,85.15,84.9,85.15,4260.0,73.892,73.9963,73.779,73.9963,4260.0
2018-06-15 13:30:00,85.08,85.15,84.9,85.0,12771.0,73.9354,73.9963,73.779,73.8659,12771.0
2018-06-15 14:00:00,84.95,85.15,84.85,85.07,6474.0,73.8225,73.9963,73.7356,73.9268,6474.0
2018-06-15 14:30:00,85.1,85.15,84.75,85.0,9860.0,73.9528,73.9963,73.6487,73.8659,9860.0
2018-06-15 15:00:00,84.95,84.95,84.55,84.9,19423.0,73.8225,73.8225,73.4749,73.779,19423.0
2018-06-15 15:30:00,84.9,85.5,84.89,85.35,66394.0,73.779,74.3004,73.7703,74.1701,66394.0
2018-06-18 09:30:00,84.75,84.8,84.05,84.5,10986.0,73.6487,73.6921,73.0404,73.4314,10986.0
2018-06-18 10:00:00,84.6,84.85,84.5,84.8,6086.0,73.5183,73.7356,73.4314,73.6921,6086.0
2018-06-18 10:30:00,84.8,85.05,84.8,85.05,8554.0,73.6921,73.9094,73.6921,73.9094,8554.0
2018-06-18 11:00:00,85.13,85.25,84.8,84.9,8000.0,73.9789,74.0832,73.6921,73.779,8000.0
2018-06-18 11:30:00,84.85,84.95,84.8,84.9,7226.0,73.7356,73.8225,73.6921,73.779,7226.0
2018-06-18 12:00:00,84.89,85.0,84.88,84.9,4983.0,73.7703,73.8659,73.7616,73.779,4983.0
2018-06-18 12:30:00,84.85,85.0,84.85,85.0,6365.0,73.7356,73.8659,73.7356,73.8659,6365.0
2018-06-18 13:00:00,85.0,85.05,84.9,85.0,5100.0,73.8659,73.9094,73.779,73.8659,5100.0
2018-06-18 13:30:00,84.96,85.0,84.85,84.9,6691.0,73.8312,73.8659,73.7356,73.779,6691.0
2018-06-18 14:00:00,84.85,85.0,84.8,85.0,4673.0,73.7356,73.8659,73.6921,73.8659,4673.0
2018-06-18 14:30:00,85.05,85.11,84.8,84.9,9875.0,73.9094,73.9615,73.6921,73.779,9875.0
2018-06-18 15:00:00,84.95,85.1,84.8,85.0,11648.0,73.8225,73.9528,73.6921,73.8659,11648.0
2018-06-18 15:30:00,85.0,85.0,84.7,84.75,36488.0,73.8659,73.8659,73.6052,73.6487,36488.0
2018-06-19 09:30:00,84.3,84.7,84.1,84.15,7860.0,73.2576,73.6052,73.0838,73.1273,7860.0
2018-06-19 10:00:00,84.15,84.15,83.6,83.7,33694.0,73.1273,73.1273,72.6493,72.7362,33694.0
2018-06-19 10:30:00,83.6,83.95,83.2,83.95,9631.0,72.6493,72.9535,72.3017,72.9535,9631.0
2018-06-19 11:00:00,84.0,84.35,84.0,84.25,9842.0,72.9969,73.3011,72.9969,73.2142,9842.0
2018-06-19 11:30:00,84.3,84.45,84.25,84.3,8444.0,73.2576,73.388,73.2142,73.2576,8444.0
2018-06-19 12:00:00,84.25,84.4,84.15,84.25,5283.0,73.2142,73.3445,73.1273,73.2142,5283.0
2018-06-19 12:30:00,84.23,84.45,84.15,84.45,3602.0,73.1968,73.388,73.1273,73.388,3602.0
2018-06-19 13:00:00,84.45,84.5,84.35,84.4,6628.0,73.388,73.4314,73.3011,73.3445,6628.0
2018-06-19 13:30:00,84.45,84.45,84.15,84.2,6630.0,73.388,73.388,73.1273,73.1707,6630.0
2018-06-19 14:00:00,84.25,84.45,84.25,84.4,5831.0,73.2142,73.388,73.2142,73.3445,5831.0
2018-06-19 14:30:00,84.45,84.6,84.25,84.36,13813.0,73.388,73.5183,73.2142,73.3098,13813.0
2018-06-19 15:00:00,84.25,84.45,84.25,84.4,10761.0,73.2142,73.388,73.2142,73.3445,10761.0
2018-06-19 15:30:00,84.35,84.75,84.3,84.65,37579.0,73.3011,73.6487,73.2576,73.5618,37579.0
2018-06-20 09:30:00,84.8,84.9,84.45,84.75,5131.0,73.6921,73.779,73.388,73.6487,5131.0
2018-06-20 10:00:00,84.75,84.8,84.4,84.4,8679.0,73.6487,73.6921,73.3445,73.3445,8679.0
2018-06-20 10:30:00,84.45,84.85,84.45,84.85,6344.0,73.388,73.7356,73.388,73.7356,6344.0
2018-06-20 11:00:00,84.85,84.85,84.6,84.6,7345.0,73.7356,73.7356,73.5183,73.5183,7345.0
2018-06-20 11:30:00,84.65,84.7,84.6,84.7,5700.0,73.5618,73.6052,73.5183,73.6052,5700.0
2018-06-20 12:00:00,84.7,84.8,84.6,84.7,10192.0,73.6052,73.6921,73.5183,73.6052,10192.0
2018-06-20 12:30:00,84.7,84.85,84.65,84.83,3600.0,73.6052,73.7356,73.5618,73.7182,3600.0
2018-06-20 13:00:00,84.75,84.85,84.75,84.8,1148.0,73.6487,73.7356,73.6487,73.6921,1148.0
2018-06-20 13:30:00,84.85,84.9,84.75,84.83,3740.0,73.7356,73.779,73.6487,73.7182,3740.0
2018-06-20 14:00:00,84.8,84.8,84.6,84.65,5155.0,73.6921,73.6921,73.5183,73.5618,5155.0
2018-06-20 14:30:00,84.7,84.8,84.65,84.73,4269.0,73.6052,73.6921,73.5618,73.6313,4269.0
2018-06-20 15:00:00,84.75,84.8,84.7,84.75,1742.0,73.6487,73.6921,73.6052,73.6487,1742.0
2018-06-20 15:30:00,84.8,84.8,84.65,84.75,17470.0,73.6921,73.6921,73.5618,73.6487,17470.0
2018-06-21 09:30:00,84.65,85.0,84.1,84.2,17377.0,73.5618,73.8659,73.0838,73.1707,17377.0
2018-06-21 10:00:00,84.2,84.2,83.6,83.65,6696.0,73.1707,73.1707,72.6493,72.6928,6696.0
2018-06-21 10:30:00,83.65,84.15,83.65,84.15,6943.0,72.6928,73.1273,72.6928,73.1273,6943.0
2018-06-21 11:00:00,84.2,84.25,84.05,84.15,11514.0,73.1707,73.2142,73.0404,73.1273,11514.0
2018-06-21 11:30:00,84.17,84.2,83.95,84.0,16400.0,73.1446,73.1707,72.9535,72.9969,16400.0
2018-06-21 12:00:00,84.05,84.05,83.85,84.0,3005.0,73.0404,73.0404,72.8666,72.9969,3005.0
2018-06-21 12:30:00,83.85,83.88,83.7,83.88,2432.0,72.8666,72.8926,72.7362,72.8926,2432.0
2018-06-21 13:00:00,83.7,83.85,83.7,83.8,1600.0,72.7362,72.8666,72.7362,72.8231,1600.0
2018-06-21 13:30:00,83.85,84.0,83.8,83.9,5300.0,72.8666,72.9969,72.8231,72.91,5300.0
2018-06-21 14:00:00,84.0,84.1,83.9,83.9,4486.0,72.9969,73.0838,72.91,72.91,4486.0
2018-06-21 14:30:00,84.0,84.0,83.8,83.9,3560.0,72.9969,72.9969,72.8231,72.91,3560.0
2018-06-21 15:00:00,83.92,84.0,83.6,83.8,11951.0,72.9274,72.9969,72.6493,72.8231,11951.0
2018-06-21 15:30:00,83.79,84.0,83.65,84.0,22025.0,72.8144,72.9969,72.6928,72.9969,22025.0
2018-06-22 09:30:00,84.25,84.38,83.6,83.85,7796.0,73.2142,73.3271,72.6493,72.8666,7796.0
2018-06-22 10:00:00,83.85,83.9,83.65,83.7,4557.0,72.8666,72.91,72.6928,72.7362,4557.0
2018-06-22 10:30:00,83.65,83.85,83.55,83.85,7505.0,72.6928,72.8666,72.6059,72.8666,7505.0
2018-06-22 11:00:00,83.95,84.1,83.8,84.0,8463.0,72.9535,73.0838,72.8231,72.9969,8463.0
2018-06-22 11:30:00,83.95,83.95,83.6,83.6,4521.0,72.9535,72.9535,72.6493,72.6493,4521.0
2018-06-22 12:00:00,83.65,83.8,83.55,83.75,3420.0,72.6928,72.8231,72.6059,72.7797,3420.0
2018-06-22 12:30:00,83.65,83.65,83.45,83.5,12502.0,72.6928,72.6928,72.519,72.5624,12502.0
2018-06-22 13:00:00,83.53,83.85,83.5,83.7,16262.0,72.5885,72.8666,72.5624,72.7362,16262.0
2018-06-22 13:30:00,83.65,83.8,83.6,83.75,4000.0,72.6928,72.8231,72.6493,72.7797,4000.0
2018-06-22 14:00:00,83.8,83.8,83.2,83.4,6928.0,72.8231,72.8231,72.3017,72.4755,6928.0
2018-06-22 14:30:00,83.3,83.4,83.15,83.15,3661.0,72.3886,72.4755,72.2582,72.2582,3661.0
2018-06-22 15:00:00,83.15,83.35,83.1,83.35,5045.0,72.2582,72.4321,72.2148,72.4321,5045.0
2018-06-22 15:30:00,83.4,84.1,83.3,83.85,69596.0,72.4755,73.0838,72.3886,72.8666,69596.0
2018-06-25 09:30:00,83.5,83.9,82.7,82.85,9944.0,72.5624,72.91,71.8672,71.9975,9944.0
2018-06-25 10:00:00,82.75,82.8,82.4,82.45,4313.0,71.9106,71.9541,71.6065,71.6499,4313.0
2018-06-25 10:30:00,82.35,82.5,82.05,82.05,12042.0,71.563,71.6934,71.3023,71.3023,12042.0
2018-06-25 11:00:00,82.11,82.33,82.0,82.1,7649.0,71.3545,71.5457,71.2589,71.3458,7649.0
2018-06-25 11:30:00,82.15,82.3,82.0,82.05,4547.0,71.3892,71.5196,71.2589,71.3023,4547.0
2018-06-25 12:00:00,82.0,82.2,81.85,82.15,9102.0,71.2589,71.4327,71.1285,71.3892,9102.0
2018-06-25 12:30:00,82.0,82.25,82.0,82.2,2441.0,71.2589,71.4761,71.2589,71.4327,2441.0
2018-06-25 13:00:00,82.15,82.25,81.9,82.05,5300.0,71.3892,71.4761,71.172,71.3023,5300.0
2018-06-25 13:30:00,82.1,82.45,82.1,82.1,8911.0,71.3458,71.6499,71.3458,71.3458,8911.0
2018-06-25 14:00:00,82.05,82.05,81.8,81.85,8178.0,71.3023,71.3023,71.0851,71.1285,8178.0
2018-06-25 14:30:00,81.85,81.85,81.55,81.61,10227.0,71.1285,71.1285,70.8678,70.92,10227.0
2018-06-25 15:00:00,81.6,81.8,81.6,81.67,11400.0,70.9113,71.0851,70.9113,70.9721,11400.0
2018-06-25 15:30:00,81.65,82.05,81.65,81.95,27963.0,70.9547,71.3023,70.9547,71.2154,27963.0
2018-06-26 09:30:00,82.05,82.4,81.85,82.05,17529.0,71.3023,71.6065,71.1285,71.3023,17529.0
2018-06-26 10:00:00,82.1,82.1,81.8,82.05,30385.0,71.3458,71.3458,71.0851,71.3023,30385.0
2018-06-26 10:30:00,82.0,82.45,81.9,82.25,4498.0,71.2589,71.6499,71.172,71.4761,4498.0
2018-06-26 11:00:00,82.2,82.4,82.15,82.4,1520.0,71.4327,71.6065,71.3892,71.6065,1520.0
2018-06-26 11:30:00,82.15,82.23,82.0,82.23,9149.0,71.3892,71.4588,71.2589,71.4588,9149.0
2018-06-26 12:00:00,82.3,82.35,82.2,82.2,1775.0,71.5196,71.563,71.4327,71.4327,1775.0
2018-06-26 12:30:00,82.3,82.45,82.25,82.45,1906.0,71.5196,71.6499,71.4761,71.6499,1906.0
2018-06-26 13:00:00,82.45,82.7,82.35,82.65,2974.0,71.6499,71.8672,71.563,71.8237,2974.0
2018-06-26 13:30:00,82.5,82.65,82.45,82.6,3694.0,71.6934,71.8237,71.6499,71.7803,3694.0
2018-06-26 14:00:00,82.67,82.7,82.5,82.55,2786.0,71.8411,71.8672,71.6934,71.7368,2786.0
2018-06-26 14:30:00,82.55,82.65,82.55,82.6,2200.0,71.7368,71.8237,71.7368,71.7803,2200.0
2018-06-26 15:00:00,82.6,82.6,82.3,82.35,8500.0,71.7803,71.7803,71.5196,71.563,8500.0
2018-06-26 15:30:00,82.35,82.45,82.05,82.15,48618.0,71.563,71.6499,71.3023,71.3892,48618.0
2018-06-27 09:30:00,82.2,82.4,81.85,82.2,6992.0,71.4327,71.6065,71.1285,71.4327,6992.0
2018-06-27 10:00:00,82.25,82.4,81.95,82.0,14158.0,71.4761,71.6065,71.2154,71.2589,14158.0
2018-06-27 10:30:00,82.0,82.1,81.8,81.85,5779.0,71.2589,71.3458,71.0851,71.1285,5779.0
2018-06-27 11:00:00,81.85,82.0,81.75,81.9,6383.0,71.1285,71.2589,71.0416,71.172,6383.0
2018-06-27 11:30:00,81.9,82.05,81.85,82.05,4400.0,71.172,71.3023,71.1285,71.3023,4400.0
2018-06-27 12:00:00,82.05,82.05,82.0,82.0,3495.0,71.3023,71.3023,71.2589,71.2589,3495.0
2018-06-27 12:30:00,81.95,81.95,81.65,81.65,4488.0,71.2154,71.2154,70.9547,70.9547,4488.0
2018-06-27 13:00:00,81.6,81.6,81.3,81.3,12728.0,70.9113,70.9113,70.6506,70.6506,12728.0
2018-06-27 13:30:00,81.3,81.3,80.95,81.15,7885.0,70.6506,70.6506,70.3464,70.5202,7885.0
2018-06-27 14:00:00,81.25,81.3,80.65,80.67,28194.0,70.6071,70.6506,70.0857,70.1031,28194.0
2018-06-27 14:30:00,80.7,81.15,80.7,81.05,10168.0,70.1292,70.5202,70.1292,70.4333,10168.0
2018-06-27 15:00:00,81.0,81.3,80.85,81.25,13680.0,70.3899,70.6506,70.2595,70.6071,13680.0
2018-06-27 15:30:00,81.25,81.25,80.75,80.85,65665.0,70.6071,70.6071,70.1726,70.2595,65665.0
2018-06-28 09:30:00,80.7,81.4,80.55,81.0,13257.0,70.1292,70.7375,69.9988,70.3899,13257.0
2018-06-28 10:00:00,81.0,81.03,80.6,80.6,5432.0,70.3899,70.4159,70.0423,70.0423,5432.0
2018-06-28 10:30:00,80.53,80.7,80.3,80.65,9166.0,69.9814,70.1292,69.7816,70.0857,9166.0
2018-06-28 11:00:00,80.6,80.7,80.4,80.7,4008.0,70.0423,70.1292,69.8685,70.1292,4008.0
2018-06-28 11:30:00,80.75,80.8,80.42,80.6,5224.0,70.1726,70.2161,69.8859,70.0423,5224.0
2018-06-28 12:00:00,80.6,80.75,80.6,80.7,1810.0,70.0423,70.1726,70.0423,70.1292,1810.0
2018-06-28 12:30:00,80.7,80.85,80.55,80.8,4200.0,70.1292,70.2595,69.9988,70.2161,4200.0
2018-06-28 13:00:00,80.9,81.18,80.9,81.15,4818.0,70.303,70.5463,70.303,70.5202,4818.0
2018-06-28 13:30:00,81.1,81.2,81.1,81.1,5600.0,70.4768,70.5637,70.4768,70.4768,5600.0
2018-06-28 14:00:00,81.2,81.25,81.12,81.25,2600.0,70.5637,70.6071,70.4942,70.6071,2600.0
2018-06-28 14:30:00,81.25,81.3,81.2,81.3,5094.0,70.6071,70.6506,70.5637,70.6506,5094.0
2018-06-28 15:00:00,81.3,81.45,81.27,81.4,5762.0,70.6506,70.7809,70.6245,70.7375,5762.0
2018-06-28 15:30:00,81.4,81.4,81.05,81.25,35752.0,70.7375,70.7375,70.4333,70.6071,35752.0
2018-06-29 09:30:00,81.6,81.75,81.0,81.65,21999.0,70.9113,71.0416,70.3899,70.9547,21999.0
2018-06-29 10:00:00,81.75,82.0,81.6,81.75,4100.0,71.0416,71.2589,70.9113,71.0416,4100.0
2018-06-29 10:30:00,81.75,81.85,81.73,81.78,4202.0,71.0416,71.1285,71.0243,71.0677,4202.0
2018-06-29 11:00:00,81.75,81.8,81.5,81.6,13984.0,71.0416,71.0851,70.8244,70.9113,13984.0
2018-06-29 11:30:00,81.55,81.55,81.35,81.4,4856.0,70.8678,70.8678,70.694,70.7375,4856.0
2018-06-29 12:00:00,81.35,81.42,81.35,81.4,8025.0,70.694,70.7549,70.694,70.7375,8025.0
2018-06-29 12:30:00,81.45,81.7,81.35,81.35,13300.0,70.7809,70.9982,70.694,70.694,13300.0
2018-06-29 13:00:00,81.35,81.6,81.2,81.45,20192.0,70.694,70.9113,70.5637,70.7809,20192.0
2018-06-29 13:30:00,81.5,81.6,81.4,81.6,3603.0,70.8244,70.9113,70.7375,70.9113,3603.0
2018-06-29 14:00:00,81.63,81.65,81.45,81.65,5783.0,70.9374,70.9547,70.7809,70.9547,5783.0
2018-06-29 14:30:00,81.66,81.67,81.3,81.42,15307.0,70.9634,70.9721,70.6506,70.7549,15307.0
2018-06-29 15:00:00,81.4,81.45,81.1,81.23,8052.0,70.7375,70.7809,70.4768,70.5897,8052.0
2018-06-29 15:30:00,81.2,81.23,80.9,80.95,22198.0,70.5637,70.5897,70.303,70.3464,22198.0
2018-07-02 09:30:00,80.55,80.7,80.5,80.65,7867.0,69.9988,70.1292,69.9554,70.0857,7867.0
2018-07-02 10:00:00,80.75,81.1,80.7,81.0,8237.0,70.1726,70.4768,70.1292,70.3899,8237.0
2018-07-02 10:30:00,81.1,81.35,81.05,81.1,4148.0,70.4768,70.694,70.4333,70.4768,4148.0
2018-07-02 11:00:00,81.05,81.1,80.8,80.85,6385.0,70.4333,70.4768,70.2161,70.2595,6385.0
2018-07-02 11:30:00,80.85,80.95,80.8,80.95,2700.0,70.2595,70.3464,70.2161,70.3464,2700.0
2018-07-02 12:00:00,80.9,81.0,80.8,80.86,7061.0,70.303,70.3899,70.2161,70.2682,7061.0
2018-07-02 12:30:00,80.85,81.1,80.85,81.0,10547.0,70.2595,70.4768,70.2595,70.3899,10547.0
2018-07-02 13:00:00,81.05,81.05,80.95,81.0,4429.0,70.4333,70.4333,70.3464,70.3899,4429.0
2018-07-02 13:30:00,81.0,81.4,81.0,81.3,14603.0,70.3899,70.7375,70.3899,70.6506,14603.0
2018-07-02 14:00:00,81.3,81.85,81.3,81.5,13663.0,70.6506,71.1285,70.6506,70.8244,13663.0
2018-07-02 14:30:00,81.45,81.7,81.45,81.55,7454.0,70.7809,70.9982,70.7809,70.8678,7454.0
2018-07-02 15:00:00,81.6,81.8,81.5,81.7,7500.0,70.9113,71.0851,70.8244,70.9982,7500.0
2018-07-02 15:30:00,81.7,82.05,81.65,82.05,22911.0,70.9982,71.3023,70.9547,71.3023,22911.0
2018-07-03 09:30:00,82.3,82.4,81.7,81.8,11324.0,71.5196,71.6065,70.9982,71.0851,11324.0
2018-07-03 10:00:00,81.9,82.2,81.8,82.05,4547.0,71.172,71.4327,71.0851,71.3023,4547.0
2018-07-03 10:30:00,82.05,82.1,81.9,81.9,8384.0,71.3023,71.3458,71.172,71.172,8384.0
2018-07-03 11:00:00,81.85,82.0,81.7,81.73,10245.0,71.1285,71.2589,70.9982,71.0243,10245.0
2018-07-03 11:30:00,81.7,81.9,81.55,81.65,14202.0,70.9982,71.172,70.8678,70.9547,14202.0
2018-07-03 12:00:00,81.65,81.65,81.25,81.25,7411.0,70.9547,70.9547,70.6071,70.6071,7411.0
2018-07-03 12:30:00,81.25,81.6,80.95,81.05,18261.0,70.6071,70.9113,70.3464,70.4333,18261.0
2018-07-05 09:30:00,81.2,81.75,81.1,81.7,10063.0,70.5637,71.0416,70.4768,70.9982,10063.0
2018-07-05 10:00:00,81.5,81.85,81.45,81.75,8242.0,70.8244,71.1285,70.7809,71.0416,8242.0
2018-07-05 10:30:00,81.78,81.9,81.65,81.85,6700.0,71.0677,71.172,70.9547,71.1285,6700.0
2018-07-05 11:00:00,81.85,82.1,81.85,81.9,8963.0,71.1285,71.3458,71.1285,71.172,8963.0
2018-07-05 11:30:00,81.9,82.0,81.85,81.9,5800.0,71.172,71.2589,71.1285,71.172,5800.0
2018-07-05 12:00:00,81.95,82.1,81.92,82.1,9700.0,71.2154,71.3458,71.1894,71.3458,9700.0
2018-07-05 12:30:00,82.1,82.15,81.95,82.05,14678.0,71.3458,71.3892,71.2154,71.3023,14678.0
2018-07-05 13:00:00,82.1,82.2,82.05,82.08,9466.0,71.3458,71.4327,71.3023,71.3284,9466.0
2018-07-05 13:30:00,82.05,82.15,81.95,82.1,7800.0,71.3023,71.3892,71.2154,71.3458,7800.0
2018-07-05 14:00:00,82.15,82.25,82.05,82.25,4411.0,71.3892,71.4761,71.3023,71.4761,4411.0
2018-07-05 14:30:00,82.2,82.25,82.15,82.2,4100.0,71.4327,71.4761,71.3892,71.4327,4100.0
2018-07-05 15:00:00,82.2,82.3,82.17,82.2,5232.0,71.4327,71.5196,71.4066,71.4327,5232.0
2018-07-05 15:30:00,82.2,83.35,82.15,83.35,100977.0,71.4327,72.4321,71.3892,72.4321,100977.0
2018-07-06 09:30:00,83.0,83.25,82.75,83.0,9655.0,72.1279,72.3452,71.9106,72.1279,9655.0
2018-07-06 10:00:00,83.0,83.8,82.95,83.8,25116.0,72.1279,72.8231,72.0844,72.8231,25116.0
2018-07-06 10:30:00,83.8,83.9,83.75,83.85,6300.0,72.8231,72.91,72.7797,72.8666,6300.0
2018-07-06 11:00:00,83.85,83.85,83.55,83.7,10165.0,72.8666,72.8666,72.6059,72.7362,10165.0
2018-07-06 11:30:00,83.75,84.25,83.7,84.25,12242.0,72.7797,73.2142,72.7362,73.2142,12242.0
2018-07-06 12:00:00,84.3,84.45,84.22,84.4,7269.0,73.2576,73.388,73.1881,73.3445,7269.0
2018-07-06 12:30:00,84.4,84.65,84.35,84.4,20687.0,73.3445,73.5618,73.3011,73.3445,20687.0
2018-07-06 13:00:00,84.45,84.5,84.25,84.25,3410.0,73.388,73.4314,73.2142,73.2142,3410.0
2018-07-06 13:30:00,84.25,84.33,84.2,84.25,4377.0,73.2142,73.2837,73.1707,73.2142,4377.0
2018-07-06 14:00:00,84.2,84.23,84.1,84.15,9615.0,73.1707,73.1968,73.0838,73.1273,9615.0
2018-07-06 14:30:00,84.15,84.2,84.05,84.05,9489.0,73.1273,73.1707,73.0404,73.0404,9489.0
2018-07-06 15:00:00,84.08,84.15,84.0,84.1,8843.0,73.0664,73.1273,72.9969,73.0838,8843.0
2018-07-06 15:30:00,84.1,84.3,84.05,84.2,35422.0,73.0838,73.2576,73.0404,73.1707,35422.0
2018-07-09 09:30:00,84.9,85.25,84.5,85.25,13285.0,73.779,74.0832,73.4314,74.0832,13285.0
2018-07-09 10:00:00,85.1,85.4,85.0,85.0,7579.0,73.9528,74.2135,73.8659,73.8659,7579.0
2018-07-09 10:30:00,85.05,85.46,85.01,85.45,3503.0,73.9094,74.2657,73.8746,74.257,3503.0
2018-07-09 11:00:00,85.45,85.65,85.4,85.55,6910.0,74.257,74.4308,74.2135,74.3439,6910.0
2018-07-09 11:30:00,85.45,85.5,85.32,85.5,5550.0,74.257,74.3004,74.144,74.3004,5550.0
2018-07-09 12:00:00,85.48,85.65,85.47,85.65,5803.0,74.283,74.4308,74.2744,74.4308,5803.0
2018-07-09 12:30:00,85.55,85.65,85.5,85.5,4500.0,74.3439,74.4308,74.3004,74.3004,4500.0
2018-07-09 13:00:00,85.5,85.6,85.5,85.55,10627.0,74.3004,74.3873,74.3004,74.3439,10627.0
2018-07-09 13:30:00,85.55,85.6,85.45,85.55,10303.0,74.3439,74.3873,74.257,74.3439,10303.0
2018-07-09 14:00:00,85.55,85.6,85.45,85.5,12652.0,74.3439,74.3873,74.257,74.3004,12652.0
2018-07-09 14:30:00,85.55,85.65,85.5,85.6,9300.0,74.3439,74.4308,74.3004,74.3873,9300.0
2018-07-09 15:00:00,85.65,85.85,85.6,85.75,11454.0,74.4308,74.6046,74.3873,74.5177,11454.0
2018-07-09 15:30:00,85.65,85.75,85.5,85.6,36191.0,74.4308,74.5177,74.3004,74.3873,36191.0
2018-07-10 09:30:00,85.25,85.35,84.47,84.95,6494.0,74.3877,74.4749,73.7071,74.1259,6494.0
2018-07-10 10:00:00,84.82,85.05,84.75,85.03,3533.0,74.0125,74.2132,73.9514,74.1957,3533.0
2018-07-10 10:30:00,85.02,85.2,84.85,85.1,4290.0,74.187,74.3441,74.0387,74.2568,4290.0
2018-07-10 11:00:00,84.95,85.15,84.95,85.0,4000.0,74.1259,74.3004,74.1259,74.1695,4000.0
2018-07-10 11:30:00,84.95,85.05,84.7,84.95,13000.0,74.1259,74.2132,73.9078,74.1259,13000.0
2018-07-10 12:00:00,84.85,84.9,84.55,84.65,2594.0,74.0387,74.0823,73.7769,73.8641,2594.0
2018-07-10 12:30:00,84.6,84.6,84.2,84.25,6078.0,73.8205,73.8205,73.4715,73.5151,6078.0
2018-07-10 13:00:00,84.15,84.3,84.1,84.15,4382.0,73.4278,73.5587,73.3842,73.4278,4382.0
2018-07-10 13:30:00,84.05,84.3,83.95,84.3,7638.0,73.3406,73.5587,73.2533,73.5587,7638.0
2018-07-10 14:00:00,84.2,84.5,84.15,84.5,5700.0,73.4715,73.7332,73.4278,73.7332,5700.0
2018-07-10 14:30:00,84.5,84.75,84.5,84.6,11509.0,73.7332,73.9514,73.7332,73.8205,11509.0
2018-07-10 15:00:00,84.65,84.75,84.5,84.7,5293.0,73.8641,73.9514,73.7332,73.9078,5293.0
2018-07-10 15:30:00,84.6,85.2,84.6,85.15,58855.0,73.8205,74.3441,73.8205,74.3004,58855.0
2018-07-11 09:30:00,84.65,85.4,84.65,84.85,4125.0,73.8641,74.5186,73.8641,74.0387,4125.0
2018-07-11 10:00:00,85.0,85.5,84.9,85.5,3610.0,74.1695,74.6058,74.0823,74.6058,3610.0
2018-07-11 10:30:00,85.4,85.4,85.0,85.05,1800.0,74.5186,74.5186,74.1695,74.2132,1800.0
2018-07-11 11:00:00,85.05,85.1,84.7,84.75,2689.0,74.2132,74.2568,73.9078,73.9514,2689.0
2018-07-11 11:30:00,84.65,84.75,84.55,84.7,3100.0,73.8641,73.9514,73.7769,73.9078,3100.0
2018-07-11 12:00:00,84.6,84.8,84.45,84.8,4300.0,73.8205,73.995,73.6896,73.995,4300.0
2018-07-11 12:30:00,84.85,84.95,84.65,84.66,2731.0,74.0387,74.1259,73.8641,73.8729,2731.0
2018-07-11 13:00:00,84.7,85.0,84.7,85.0,3200.0,73.9078,74.1695,73.9078,74.1695,3200.0
2018-07-11 13:30:00,85.0,85.0,84.75,84.95,3639.0,74.1695,74.1695,73.9514,74.1259,3639.0
2018-07-11 14:00:00,84.95,84.95,84.7,84.85,5000.0,74.1259,74.1259,73.9078,74.0387,5000.0
2018-07-11 14:30:00,84.85,85.2,84.8,85.0,11328.0,74.0387,74.3441,73.995,74.1695,11328.0
2018-07-11 15:00:00,85.0,85.15,84.9,84.9,8452.0,74.1695,74.3004,74.0823,74.0823,8452.0
2018-07-11 15:30:00,84.9,84.95,84.4,84.4,38226.0,74.0823,74.1259,73.646,73.646,38226.0
2018-07-12 09:30:00,85.05,85.05,84.15,84.35,9873.0,74.2132,74.2132,73.4278,73.6024,9873.0
2018-07-12 10:00:00,84.25,84.5,84.25,84.5,6617.0,73.5151,73.7332,73.5151,73.7332,6617.0
2018-07-12 10:30:00,84.5,84.7,84.32,84.5,5878.0,73.7332,73.9078,73.5762,73.7332,5878.0
2018-07-12 11:00:00,84.5,84.5,84.2,84.35,3111.0,73.7332,73.7332,73.4715,73.6024,3111.0
2018-07-12 11:30:00,84.4,84.4,84.2,84.2,2400.0,73.646,73.646,73.4715,73.4715,2400.0
2018-07-12 12:00:00,84.3,84.5,84.2,84.4,3100.0,73.5587,73.7332,73.4715,73.646,3100.0
2018-07-12 12:30:00,84.42,84.95,84.4,84.9,4280.0,73.6634,74.1259,73.646,74.0823,4280.0
2018-07-12 13:00:00,84.9,84.95,84.8,84.83,3400.0,74.0823,74.1259,73.995,74.0212,3400.0
2018-07-12 13:30:00,84.8,84.85,84.65,84.67,3004.0,73.995,74.0387,73.8641,73.8816,3004.0
2018-07-12 14:00:00,84.6,84.8,84.6,84.7,7359.0,73.8205,73.995,73.8205,73.9078,7359.0
2018-07-12 14:30:00,84.7,84.75,84.6,84.65,14096.0,73.9078,73.9514,73.8205,73.8641,14096.0
2018-07-12 15:00:00,84.65,84.95,84.65,84.95,3900.0,73.8641,74.1259,73.8641,74.1259,3900.0
2018-07-12 15:30:00,85.0,85.15,84.9,85.05,31080.0,74.1695,74.3004,74.0823,74.2132,31080.0
2018-07-13 09:30:00,85.05,85.2,84.85,85.1,7229.0,74.2132,74.3441,74.0387,74.2568,7229.0
2018-07-13 10:00:00,84.95,85.4,84.87,85.0,12220.0,74.1259,74.5186,74.0561,74.1695,12220.0
2018-07-13 10:30:00,84.9,85.15,84.75,84.95,12534.0,74.0823,74.3004,73.9514,74.1259,12534.0
2018-07-13 11:00:00,84.95,85.4,84.9,85.35,7800.0,74.1259,74.5186,74.0823,74.4749,7800.0
2018-07-13 11:30:00,85.25,85.3,85.05,85.2,6752.0,74.3877,74.4313,74.2132,74.3441,6752.0
2018-07-13 12:00:00,85.2,85.25,85.0,85.1,3410.0,74.3441,74.3877,74.1695,74.2568,3410.0
2018-07-13 12:30:00,85.0,85.15,85.0,85.1,2817.0,74.1695,74.3004,74.1695,74.2568,2817.0
2018-07-13 13:00:00,85.05,85.1,84.8,84.8,4500.0,74.2132,74.2568,73.995,73.995,4500.0
2018-07-13 13:30:00,84.85,84.85,84.55,84.6,4631.0,74.0387,74.0387,73.7769,73.8205,4631.0
2018-07-13 14:00:00,84.65,84.8,84.55,84.75,4353.0,73.8641,73.995,73.7769,73.9514,4353.0
2018-07-13 14:30:00,84.75,84.8,84.7,84.78,4196.0,73.9514,73.995,73.9078,73.9776,4196.0
2018-07-13 15:00:00,84.75,84.9,84.7,84.85,5400.0,73.9514,74.0823,73.9078,74.0387,5400.0
2018-07-13 15:30:00,84.8,84.9,84.75,84.75,11811.0,73.995,74.0823,73.9514,73.9514,11811.0
2018-07-16 09:30:00,84.8,85.0,84.4,84.6,21829.0,73.995,74.1695,73.646,73.8205,21829.0
2018-07-16 10:00:00,84.55,84.7,84.45,84.5,2619.0,73.7769,73.9078,73.6896,73.7332,2619.0
2018-07-16 10:30:00,84.6,84.6,83.95,83.95,5064.0,73.8205,73.8205,73.2533,73.2533,5064.0
2018-07-16 11:00:00,84.0,84.2,84.0,84.0,2900.0,73.297,73.4715,73.297,73.297,2900.0
2018-07-16 11:30:00,84.0,84.0,83.75,83.9,5906.0,73.297,73.297,73.0788,73.2097,5906.0
2018-07-16 12:00:00,83.9,83.9,83.7,83.85,2688.0,73.2097,73.2097,73.0352,73.1661,2688.0
2018-07-16 12:30:00,83.8,83.8,83.6,83.65,2400.0,73.1224,73.1224,72.9479,72.9916,2400.0
2018-07-16 13:00:00,83.6,83.65,83.4,83.4,3817.0,72.9479,72.9916,72.7734,72.7734,3817.0
2018-07-16 13:30:00,83.4,83.65,83.2,83.3,11977.0,72.7734,72.9916,72.5989,72.6861,11977.0
2018-07-16 14:00:00,83.3,83.35,83.1,83.13,7679.0,72.6861,72.7298,72.5116,72.5378,7679.0
2018-07-16 14:30:00,83.1,83.1,82.8,82.9,14999.0,72.5116,72.5116,72.2499,72.3371,14999.0
2018-07-16 15:00:00,82.85,83.1,82.85,83.1,4600.0,72.2935,72.5116,72.2935,72.5116,4600.0
2018-07-16 15:30:00,83.05,83.4,83.0,83.4,20186.0,72.468,72.7734,72.4244,72.7734,20186.0
2018-07-17 09:30:00,83.3,83.65,82.55,82.85,15148.0,72.6861,72.9916,72.0317,72.2935,15148.0
2018-07-17 10:00:00,83.05,83.35,82.92,83.15,16144.0,72.468,72.7298,72.3546,72.5553,16144.0
2018-07-17 10:30:00,83.25,83.3,82.8,82.9,8648.0,72.6425,72.6861,72.2499,72.3371,8648.0
2018-07-17 11:00:00,82.85,82.95,82.65,82.95,7666.0,72.2935,72.3807,72.119,72.3807,7666.0
2018-07-17 11:30:00,82.92,83.1,82.75,82.95,15137.0,72.3546,72.5116,72.2062,72.3807,15137.0
2018-07-17 12:00:00,82.85,82.95,82.75,82.75,4000.0,72.2935,72.3807,72.2062,72.2062,4000.0
2018-07-17 12:30:00,82.8,82.85,82.75,82.75,2300.0,72.2499,72.2935,72.2062,72.2062,2300.0
2018-07-17 13:00:00,82.8,82.9,82.75,82.85,4876.0,72.2499,72.3371,72.2062,72.2935,4876.0
2018-07-17 13:30:00,82.8,83.0,82.8,82.85,3000.0,72.2499,72.4244,72.2499,72.2935,3000.0
2018-07-17 14:00:00,82.95,82.95,82.8,82.92,3574.0,72.3807,72.3807,72.2499,72.3546,3574.0
2018-07-17 14:30:00,82.9,82.92,82.85,82.85,6032.0,72.3371,72.3546,72.2935,72.2935,6032.0
2018-07-17 15:00:00,82.8,83.1,82.8,83.05,3971.0,72.2499,72.5116,72.2499,72.468,3971.0
2018-07-17 15:30:00,83.0,83.1,82.75,82.8,38667.0,72.4244,72.5116,72.2062,72.2499,38667.0
2018-07-18 09:30:00,82.6,82.8,82.6,82.7,7436.0,72.0753,72.2499,72.0753,72.1626,7436.0
2018-07-18 10:00:00,82.65,83.0,82.35,82.5,13196.0,72.119,72.4244,71.8572,71.9881,13196.0
2018-07-18 10:30:00,82.45,82.45,82.25,82.25,5041.0,71.9445,71.9445,71.7699,71.7699,5041.0
2018-07-18 11:00:00,82.25,82.6,82.12,82.6,7791.0,71.7699,72.0753,71.6565,72.0753,7791.0
2018-07-18 11:30:00,82.5,82.65,82.35,82.4,7945.0,71.9881,72.119,71.8572,71.9008,7945.0
2018-07-18 12:00:00,82.4,82.55,82.4,82.55,4200.0,71.9008,72.0317,71.9008,72.0317,4200.0
2018-07-18 12:30:00,82.5,82.6,82.45,82.6,2300.0,71.9881,72.0753,71.9445,72.0753,2300.0
2018-07-18 13:00:00,82.55,82.55,82.4,82.4,3265.0,72.0317,72.0317,71.9008,71.9008,3265.0
2018-07-18 13:30:00,82.4,82.4,82.25,82.35,4600.0,71.9008,71.9008,71.7699,71.8572,4600.0
2018-07-18 14:00:00,82.45,82.5,82.4,82.5,6106.0,71.9445,71.9881,71.9008,71.9881,6106.0
2018-07-18 14:30:00,82.5,82.7,82.45,82.6,6055.0,71.9881,72.1626,71.9445,72.0753,6055.0
2018-07-18 15:00:00,82.55,82.8,82.55,82.75,5049.0,72.0317,72.2499,72.0317,72.2062,5049.0
2018-07-18 15:30:00,82.75,83.05,82.72,82.95,19576.0,72.2062,72.468,72.18,72.3807,19576.0
2018-07-19 09:30:00,82.85,83.3,82.65,82.9,4687.0,72.2935,72.6861,72.119,72.3371,4687.0
2018-07-19 10:00:00,83.0,83.1,82.9,82.95,9300.0,72.4244,72.5116,72.3371,72.3807,9300.0
2018-07-19 10:30:00,82.9,83.2,82.85,83.05,11465.0,72.3371,72.5989,72.2935,72.468,11465.0
2018-07-19 11:00:00,83.2,83.3,83.15,83.25,2328.0,72.5989,72.6861,72.5553,72.6425,2328.0
2018-07-19 11:30:00,83.2,83.45,83.05,83.45,10271.0,72.5989,72.817,72.468,72.817,10271.0
2018-07-19 12:00:00,83.45,83.55,83.25,83.25,5991.0,72.817,72.9043,72.6425,72.6425,5991.0
2018-07-19 12:30:00,83.25,83.33,83.15,83.15,3066.0,72.6425,72.7123,72.5553,72.5553,3066.0
2018-07-19 13:00:00,83.25,83.4,83.2,83.35,6733.0,72.6425,72.7734,72.5989,72.7298,6733.0
2018-07-19 13:30:00,83.35,83.6,83.35,83.55,5988.0,72.7298,72.9479,72.7298,72.9043,5988.0
2018-07-19 14:00:00,83.55,83.55,83.35,83.45,7560.0,72.9043,72.9043,72.7298,72.817,7560.0
2018-07-19 14:30:00,83.45,83.65,83.4,83.51,8436.0,72.817,72.9916,72.7734,72.8694,8436.0
2018-07-19 15:00:00,83.5,83.5,83.2,83.2,6311.0,72.8607,72.8607,72.5989,72.5989,6311.0
2018-07-19 15:30:00,83.25,83.5,83.2,83.45,24656.0,72.6425,72.8607,72.5989,72.817,24656.0
2018-07-20 09:30:00,83.2,83.7,82.87,83.65,17682.0,72.5989,73.0352,72.3109,72.9916,17682.0
2018-07-20 10:00:00,83.6,83.85,83.4,83.8,12486.0,72.9479,73.1661,72.7734,73.1224,12486.0
2018-07-20 10:30:00,83.8,84.05,83.72,83.9,7707.0,73.1224,73.3406,73.0526,73.2097,7707.0
2018-07-20 11:00:00,83.85,84.0,83.75,83.85,13847.0,73.1661,73.297,73.0788,73.1661,13847.0
2018-07-20 11:30:00,83.9,84.05,83.8,83.9,11453.0,73.2097,73.3406,73.1224,73.2097,11453.0
2018-07-20 12:00:00,83.9,84.05,83.85,83.9,7964.0,73.2097,73.3406,73.1661,73.2097,7964.0
2018-07-20 12:30:00,83.9,83.95,83.85,83.95,4414.0,73.2097,73.2533,73.1661,73.2533,4414.0
2018-07-20 13:00:00,83.85,83.95,83.75,83.75,4453.0,73.1661,73.2533,73.0788,73.0788,4453.0
2018-07-20 13:30:00,83.78,83.9,83.75,83.8,4797.0,73.105,73.2097,73.0788,73.1224,4797.0
2018-07-20 14:00:00,83.85,83.9,83.65,83.65,11652.0,73.1661,73.2097,72.9916,72.9916,11652.0
2018-07-20 14:30:00,83.65,83.7,83.55,83.7,15366.0,72.9916,73.0352,72.9043,73.0352,15366.0
2018-07-20 15:00:00,83.6,83.7,83.5,83.65,9800.0,72.9479,73.0352,72.8607,72.9916,9800.0
2018-07-20 15:30:00,83.6,83.7,83.15,83.3,46898.0,72.9479,73.0352,72.5553,72.6861,46898.0
2018-07-23 09:30:00,83.55,83.6,82.05,82.25,16021.0,72.9043,72.9479,71.5954,71.7699,16021.0
2018-07-23 10:00:00,82.3,82.3,82.0,82.2,13288.0,71.8136,71.8136,71.5518,71.7263,13288.0
2018-07-23 10:30:00,82.05,82.22,82.05,82.14,4301.0,71.5954,71.7438,71.5954,71.674,4301.0
2018-07-23 11:00:00,82.15,82.2,82.1,82.2,2220.0,71.6827,71.7263,71.639,71.7263,2220.0
2018-07-23 11:30:00,82.17,82.9,82.17,82.85,16400.0,71.7001,72.3371,71.7001,72.2935,16400.0
2018-07-23 12:00:00,82.9,83.05,82.35,82.5,14829.0,72.3371,72.468,71.8572,71.9881,14829.0
2018-07-23 12:30:00,82.5,82.6,82.4,82.45,3800.0,71.9881,72.0753,71.9008,71.9445,3800.0
2018-07-23 13:00:00,82.5,82.5,82.2,82.25,4617.0,71.9881,71.9881,71.7263,71.7699,4617.0
2018-07-23 13:30:00,82.3,82.3,82.15,82.2,7446.0,71.8136,71.8136,71.6827,71.7263,7446.0
2018-07-23 14:00:00,82.25,82.3,82.05,82.15,8802.0,71.7699,71.8136,71.5954,71.6827,8802.0
2018-07-23 14:30:00,82.15,82.2,82.1,82.15,4350.0,71.6827,71.7263,71.639,71.6827,4350.0
2018-07-23 15:00:00,82.1,82.15,81.9,82.08,22397.0,71.639,71.6827,71.4645,71.6216,22397.0
2018-07-23 15:30:00,82.08,82.2,82.0,82.0,47441.0,71.6216,71.7263,71.5518,71.5518,47441.0
2018-07-24 09:30:00,82.4,83.1,82.4,82.55,9918.0,71.9008,72.5116,71.9008,72.0317,9918.0
2018-07-24 10:00:00,82.6,83.25,82.55,83.15,7250.0,72.0753,72.6425,72.0317,72.5553,7250.0
2018-07-24 10:30:00,83.2,83.2,82.8,82.8,7048.0,72.5989,72.5989,72.2499,72.2499,7048.0
2018-07-24 11:00:00,82.75,82.85,82.45,82.85,11482.0,72.2062,72.2935,71.9445,72.2935,11482.0
2018-07-24 11:30:00,82.95,83.0,82.45,82.75,7287.0,72.3807,72.4244,71.9445,72.2062,7287.0
2018-07-24 12:00:00,82.75,82.85,82.7,82.75,4800.0,72.2062,72.2935,72.1626,72.2062,4800.0
2018-07-24 12:30:00,82.8,82.8,82.35,82.35,6100.0,72.2499,72.2499,71.8572,71.8572,6100.0
2018-07-24 13:00:00,82.4,82.6,82.3,82.35,8219.0,71.9008,72.0753,71.8136,71.8572,8219.0
2018-07-24 13:30:00,82.3,82.35,82.1,82.2,6716.0,71.8136,71.8572,71.639,71.7263,6716.0
2018-07-24 14:00:00,82.2,82.3,82.1,82.23,7969.0,71.7263,71.8136,71.639,71.7525,7969.0
2018-07-24 14:30:00,82.2,82.35,82.1,82.25,8276.0,71.7263,71.8572,71.639,71.7699,8276.0
2018-07-24 15:00:00,82.3,82.5,82.3,82.4,8388.0,71.8136,71.9881,71.8136,71.9008,8388.0
2018-07-24 15:30:00,82.35,82.35,82.2,82.3,22272.0,71.8572,71.8572,71.7263,71.8136,22272.0
2018-07-25 09:30:00,82.3,82.75,82.2,82.2,5652.0,71.8136,72.2062,71.7263,71.7263,5652.0
2018-07-25 10:00:00,82.2,82.35,81.75,81.9,16922.0,71.7263,71.8572,71.3336,71.4645,16922.0
2018-07-25 10:30:00,81.85,81.9,81.6,81.85,8356.0,71.4209,71.4645,71.2028,71.4209,8356.0
2018-07-25 11:00:00,81.8,82.15,81.8,82.05,6495.0,71.3773,71.6827,71.3773,71.5954,6495.0
2018-07-25 11:30:00,82.15,82.4,82.0,82.35,8097.0,71.6827,71.9008,71.5518,71.8572,8097.0
2018-07-25 12:00:00,82.3,82.35,81.9,82.0,25307.0,71.8136,71.8572,71.4645,71.5518,25307.0
2018-07-25 12:30:00,82.05,82.05,81.95,82.0,13040.0,71.5954,71.5954,71.5082,71.5518,13040.0
2018-07-25 13:00:00,82.0,82.0,81.85,81.95,5273.0,71.5518,71.5518,71.4209,71.5082,5273.0
2018-07-25 13:30:00,81.9,81.95,81.7,81.7,4618.0,71.4645,71.5082,71.29,71.29,4618.0
2018-07-25 14:00:00,81.7,81.7,81.6,81.65,2851.0,71.29,71.29,71.2028,71.2464,2851.0
2018-07-25 14:30:00,81.6,81.8,81.6,81.7,4529.0,71.2028,71.3773,71.2028,71.29,4529.0
2018-07-25 15:00:00,81.75,82.05,81.7,81.95,16109.0,71.3336,71.5954,71.29,71.5082,16109.0
2018-07-25 15:30:00,81.95,82.3,81.9,82.3,50563.0,71.5082,71.8136,71.4645,71.8136,50563.0
2018-07-26 09:30:00,82.0,82.35,81.95,82.25,2326.0,71.5518,71.8572,71.5082,71.7699,2326.0
2018-07-26 10:00:00,82.3,82.85,82.3,82.6,9377.0,71.8136,72.2935,71.8136,72.0753,9377.0
2018-07-26 10:30:00,82.45,82.9,82.45,82.7,3400.0,71.9445,72.3371,71.9445,72.1626,3400.0
2018-07-26 11:00:00,82.8,82.95,82.75,82.85,3837.0,72.2499,72.3807,72.2062,72.2935,3837.0
2018-07-26 11:30:00,82.8,82.85,82.7,82.75,2900.0,72.2499,72.2935,72.1626,72.2062,2900.0
2018-07-26 12:00:00,82.7,82.8,82.25,82.25,5200.0,72.1626,72.2499,71.7699,71.7699,5200.0
2018-07-26 12:30:00,82.2,82.3,82.1,82.15,3938.0,71.7263,71.8136,71.639,71.6827,3938.0
2018-07-26 13:00:00,82.2,82.25,82.05,82.2,3441.0,71.7263,71.7699,71.5954,71.7263,3441.0
2018-07-26 13:30:00,82.3,82.4,82.15,82.35,2482.0,71.8136,71.9008,71.6827,71.8572,2482.0
2018-07-26 14:00:00,82.45,82.45,82.25,82.4,5038.0,71.9445,71.9445,71.7699,71.9008,5038.0
2018-07-26 14:30:00,82.45,82.55,82.4,82.4,2308.0,71.9445,72.0317,71.9008,71.9008,2308.0
2018-07-26 15:00:00,82.4,82.45,82.25,82.33,5296.0,71.9008,71.9445,71.7699,71.8397,5296.0
2018-07-26 15:30:00,82.35,82.5,82.3,82.35,11057.0,71.8572,71.9881,71.8136,71.8572,11057.0
2018-07-27 09:30:00,82.45,82.5,82.0,82.05,12002.0,71.9445,71.9881,71.5518,71.5954,12002.0
2018-07-27 10:00:00,82.2,82.65,82.0,82.6,12487.0,71.7263,72.119,71.5518,72.0753,12487.0
2018-07-27 10:30:00,82.5,82.55,82.12,82.25,3350.0,71.9881,72.0317,71.6565,71.7699,3350.0
2018-07-27 11:00:00,82.25,82.3,81.9,82.0,5100.0,71.7699,71.8136,71.4645,71.5518,5100.0
2018-07-27 11:30:00,82.0,82.15,81.95,82.0,16371.0,71.5518,71.6827,71.5082,71.5518,16371.0
2018-07-27 12:00:00,82.0,82.15,82.0,82.1,8219.0,71.5518,71.6827,71.5518,71.639,8219.0
2018-07-27 12:30:00,82.05,82.05,81.35,81.35,6232.0,71.5954,71.5954,70.9846,70.9846,6232.0
2018-07-27 13:00:00,81.3,81.5,81.2,81.5,3840.0,70.941,71.1155,70.8537,71.1155,3840.0
2018-07-27 13:30:00,81.45,81.7,81.35,81.7,3855.0,71.0719,71.29,70.9846,71.29,3855.0
2018-07-27 14:00:00,81.75,81.8,81.45,81.45,2467.0,71.3336,71.3773,71.0719,71.0719,2467.0
2018-07-27 14:30:00,81.6,81.6,81.35,81.35,2740.0,71.2028,71.2028,70.9846,70.9846,2740.0
2018-07-27 15:00:00,81.3,81.45,81.3,81.35,5635.0,70.941,71.0719,70.941,70.9846,5635.0
2018-07-27 15:30:00,81.31,81.55,81.3,81.45,18246.0,70.9497,71.1591,70.941,71.0719,18246.0
2018-07-30 09:30:00,81.4,81.9,80.5,80.95,9799.0,71.0282,71.4645,70.2429,70.6356,9799.0
2018-07-30 10:00:00,80.95,81.4,80.95,81.4,10276.0,70.6356,71.0282,70.6356,71.0282,10276.0
2018-07-30 10:30:00,81.35,81.85,81.3,81.6,8010.0,70.9846,71.4209,70.941,71.2028,8010.0
2018-07-30 11:00:00,81.58,81.6,81.15,81.3,3541.0,71.1853,71.2028,70.8101,70.941,3541.0
2018-07-30 11:30:00,81.35,81.35,81.1,81.1,5842.0,70.9846,70.9846,70.7665,70.7665,5842.0
2018-07-30 12:00:00,81.15,81.15,80.85,80.9,4058.0,70.8101,70.8101,70.5483,70.5919,4058.0
2018-07-30 12:30:00,80.85,80.9,80.65,80.9,2900.0,70.5483,70.5919,70.3738,70.5919,2900.0
2018-07-30 13:00:00,80.95,81.0,80.78,80.85,5196.0,70.6356,70.6792,70.4872,70.5483,5196.0
2018-07-30 13:30:00,80.8,81.0,80.8,80.94,3600.0,70.5047,70.6792,70.5047,70.6269,3600.0
2018-07-30 14:00:00,80.98,81.15,80.95,81.08,5150.0,70.6618,70.8101,70.6356,70.749,5150.0
2018-07-30 14:30:00,81.05,81.1,80.95,81.1,5373.0,70.7228,70.7665,70.6356,70.7665,5373.0
2018-07-30 15:00:00,81.1,81.3,81.1,81.15,8950.0,70.7665,70.941,70.7665,70.8101,8950.0
2018-07-30 15:30:00,81.17,81.4,81.15,81.35,38523.0,70.8275,71.0282,70.8101,70.9846,38523.0
2018-07-31 09:30:00,81.45,82.3,81.45,81.95,13776.0,71.0719,71.8136,71.0719,71.5082,13776.0
2018-07-31 10:00:00,81.9,82.05,81.75,82.0,12469.0,71.4645,71.5954,71.3336,71.5518,12469.0
2018-07-31 10:30:00,82.05,82.3,81.8,81.8,15123.0,71.5954,71.8136,71.3773,71.3773,15123.0
2018-07-31 11:00:00,81.8,82.05,81.8,82.05,8107.0,71.3773,71.5954,71.3773,71.5954,8107.0
2018-07-31 11:30:00,82.1,82.45,82.05,82.25,9071.0,71.639,71.9445,71.5954,71.7699,9071.0
2018-07-31 12:00:00,82.3,82.55,82.3,82.55,6750.0,71.8136,72.0317,71.8136,72.0317,6750.0
2018-07-31 12:30:00,82.65,82.65,82.45,82.58,4100.0,72.119,72.119,71.9445,72.0579,4100.0
2018-07-31 13:00:00,82.55,82.65,82.2,82.25,5523.0,72.0317,72.119,71.7263,71.7699,5523.0
2018-07-31 13:30:00,82.3,82.35,82.2,82.35,8700.0,71.8136,71.8572,71.7263,71.8572,8700.0
2018-07-31 14:00:00,82.25,82.25,82.0,82.2,3778.0,71.7699,71.7699,71.5518,71.7263,3778.0
2018-07-31 14:30:00,82.2,82.35,82.15,82.25,4814.0,71.7263,71.8572,71.6827,71.7699,4814.0
2018-07-31 15:00:00,82.2,82.35,82.05,82.25,8799.0,71.7263,71.8572,71.5954,71.7699,8799.0
2018-07-31 15:30:00,82.25,82.6,82.15,82.4,60590.0,71.7699,72.0753,71.6827,71.9008,60590.0
2018-08-01 09:30:00,82.35,82.9,82.35,82.67,7746.0,71.8572,72.3371,71.8572,72.1364,7746.0
2018-08-01 10:00:00,82.67,82.85,82.4,82.45,13628.0,72.1364,72.2935,71.9008,71.9445,13628.0
2018-08-01 10:30:00,82.45,82.5,82.05,82.1,7930.0,71.9445,71.9881,71.5954,71.639,7930.0
2018-08-01 11:00:00,82.05,82.05,81.75,81.85,9299.0,71.5954,71.5954,71.3336,71.4209,9299.0
2018-08-01 11:30:00,81.85,81.85,81.4,81.4,10566.0,71.4209,71.4209,71.0282,71.0282,10566.0
2018-08-01 12:00:00,81.45,81.5,81.25,81.45,3751.0,71.0719,71.1155,70.8974,71.0719,3751.0
2018-08-01 12:30:00,81.4,81.55,81.35,81.35,4500.0,71.0282,71.1591,70.9846,70.9846,4500.0
2018-08-01 13:00:00,81.45,81.45,81.03,81.05,17504.0,71.0719,71.0719,70.7054,70.7228,17504.0
2018-08-01 13:30:00,81.05,81.15,80.95,81.05,16516.0,70.7228,70.8101,70.6356,70.7228,16516.0
2018-08-01 14:00:00,81.05,81.45,80.95,81.45,15178.0,70.7228,71.0719,70.6356,71.0719,15178.0
2018-08-01 14:30:00,81.6,81.75,81.29,81.6,31183.0,71.2028,71.3336,70.9323,71.2028,31183.0
2018-08-01 15:00:00,81.6,81.75,81.55,81.75,13323.0,71.2028,71.3336,71.1591,71.3336,13323.0
2018-08-01 15:30:00,81.75,81.9,81.3,81.6,94648.0,71.3336,71.4645,70.941,71.2028,94648.0
2018-08-02 09:30:00,82.1,83.5,79.9,81.0,15913.0,71.639,72.8607,69.7194,70.6792,15913.0
2018-08-02 10:00:00,80.95,82.0,80.8,81.58,18700.0,70.6356,71.5518,70.5047,71.1853,18700.0
2018-08-02 10:30:00,81.65,82.3,81.42,81.42,12502.0,71.2464,71.8136,71.0457,71.0457,12502.0
2018-08-02 11:00:00,81.4,82.25,81.2,81.95,12398.0,71.0282,71.7699,70.8537,71.5082,12398.0
2018-08-02 11:30:00,82.0,82.45,81.9,82.1,9851.0,71.5518,71.9445,71.4645,71.639,9851.0
2018-08-02 12:00:00,82.1,82.15,81.6,81.8,10313.0,71.639,71.6827,71.2028,71.3773,10313.0
2018-08-02 12:30:00,81.8,82.05,81.3,81.35,25963.0,71.3773,71.5954,70.941,70.9846,25963.0
2018-08-02 13:00:00,81.6,81.95,81.6,81.7,7600.0,71.2028,71.5082,71.2028,71.29,7600.0
2018-08-02 13:30:00,81.7,81.77,81.15,81.35,21552.0,71.29,71.3511,70.8101,70.9846,21552.0
2018-08-02 14:00:00,81.2,81.58,81.0,81.15,9059.0,70.8537,71.1853,70.6792,70.8101,9059.0
2018-08-02 14:30:00,81.15,81.15,80.4,80.5,34332.0,70.8101,70.8101,70.1557,70.2429,34332.0
2018-08-02 15:00:00,80.55,80.55,80.1,80.45,28508.0,70.2865,70.2865,69.8939,70.1993,28508.0
2018-08-02 15:30:00,80.45,81.15,80.45,81.05,47588.0,70.1993,70.8101,70.1993,70.7228,47588.0
2018-08-03 09:30:00,81.0,81.5,79.47,79.6,19141.0,70.6792,71.1155,69.3442,69.4576,19141.0
2018-08-03 10:00:00,79.6,80.25,79.2,79.65,37512.0,69.4576,70.0248,69.1086,69.5012,37512.0
2018-08-03 10:30:00,79.64,80.4,79.64,80.2,35730.0,69.4925,70.1557,69.4925,69.9811,35730.0
2018-08-03 11:00:00,80.15,80.33,79.8,79.95,25034.0,69.9375,70.0946,69.6321,69.763,25034.0
2018-08-03 11:30:00,79.95,80.2,79.75,79.9,12333.0,69.763,69.9811,69.5885,69.7194,12333.0
2018-08-03 12:00:00,79.95,80.3,79.9,80.08,16727.0,69.763,70.0684,69.7194,69.8764,16727.0
2018-08-03 12:30:00,80.13,80.4,80.11,80.25,19695.0,69.9201,70.1557,69.9026,70.0248,19695.0
2018-08-03 13:00:00,80.2,80.3,80.05,80.08,9816.0,69.9811,70.0684,69.8503,69.8764,9816.0
2018-08-03 13:30:00,80.1,80.25,80.0,80.25,11025.0,69.8939,70.0248,69.8066,70.0248,11025.0
2018-08-03 14:00:00,80.15,80.18,80.0,80.05,13871.0,69.9375,69.9637,69.8066,69.8503,13871.0
2018-08-03 14:30:00,80.0,80.15,80.0,80.15,15437.0,69.8066,69.9375,69.8066,69.9375,15437.0
2018-08-03 15:00:00,80.2,80.55,80.05,80.5,42957.0,69.9811,70.2865,69.8503,70.2429,42957.0
2018-08-03 15:30:00,80.55,80.7,80.25,80.5,53625.0,70.2865,70.4174,70.0248,70.2429,53625.0
2018-08-06 09:30:00,80.7,82.1,80.7,81.9,17412.0,70.4174,71.639,70.4174,71.4645,17412.0
2018-08-06 10:00:00,81.8,81.95,81.35,81.55,35735.0,71.3773,71.5082,70.9846,71.1591,35735.0
2018-08-06 10:30:00,81.7,82.35,81.63,81.8,20363.0,71.29,71.8572,71.2289,71.3773,20363.0
2018-08-06 11:00:00,81.8,81.95,81.6,81.85,6562.0,71.3773,71.5082,71.2028,71.4209,6562.0
2018-08-06 11:30:00,81.8,81.9,81.55,81.7,5300.0,71.3773,71.4645,71.1591,71.29,5300.0
2018-08-06 12:00:00,81.7,82.2,81.7,82.05,10000.0,71.29,71.7263,71.29,71.5954,10000.0
2018-08-06 12:30:00,82.0,82.2,82.0,82.2,8626.0,71.5518,71.7263,71.5518,71.7263,8626.0
2018-08-06 13:00:00,82.25,82.25,82.0,82.05,6100.0,71.7699,71.7699,71.5518,71.5954,6100.0
2018-08-06 13:30:00,82.1,82.1,81.85,81.88,6340.0,71.639,71.639,71.4209,71.4471,6340.0
2018-08-06 14:00:00,81.9,82.15,81.9,81.9,5651.0,71.4645,71.6827,71.4645,71.4645,5651.0
2018-08-06 14:30:00,81.95,82.1,81.92,82.0,13363.0,71.5082,71.639,71.482,71.5518,13363.0
2018-08-06 15:00:00,81.95,82.05,81.85,82.05,11229.0,71.5082,71.5954,71.4209,71.5954,11229.0
2018-08-06 15:30:00,82.05,82.05,81.9,81.95,36348.0,71.5954,71.5954,71.4645,71.5082,36348.0
2018-08-07 09:30:00,82.4,82.8,82.0,82.55,33846.0,71.9008,72.2499,71.5518,72.0317,33846.0
2018-08-07 10:00:00,82.53,82.53,81.75,82.15,9306.0,72.0143,72.0143,71.3336,71.6827,9306.0
2018-08-07 10:30:00,82.3,82.45,82.15,82.35,3470.0,71.8136,71.9445,71.6827,71.8572,3470.0
2018-08-07 11:00:00,82.25,82.65,82.25,82.55,3687.0,71.7699,72.119,71.7699,72.0317,3687.0
2018-08-07 11:30:00,82.5,82.95,82.5,82.95,3900.0,71.9881,72.3807,71.9881,72.3807,3900.0
2018-08-07 12:00:00,82.95,83.1,82.6,83.05,13194.0,72.3807,72.5116,72.0753,72.468,13194.0
2018-08-07 12:30:00,82.95,83.4,82.95,83.15,14245.0,72.3807,72.7734,72.3807,72.5553,14245.0
2018-08-07 13:00:00,83.1,83.25,82.9,83.15,8730.0,72.5116,72.6425,72.3371,72.5553,8730.0
2018-08-07 13:30:00,83.1,83.1,82.8,83.1,8587.0,72.5116,72.5116,72.2499,72.5116,8587.0
2018-08-07 14:00:00,83.07,83.1,82.92,83.1,3124.0,72.4855,72.5116,72.3546,72.5116,3124.0
2018-08-07 14:30:00,83.13,83.2,82.9,83.1,5441.0,72.5378,72.5989,72.3371,72.5116,5441.0
2018-08-07 15:00:00,83.05,83.1,82.8,82.8,9311.0,72.468,72.5116,72.2499,72.2499,9311.0
2018-08-07 15:30:00,82.7,82.95,82.65,82.8,32505.0,72.1626,72.3807,72.119,72.2499,32505.0
2018-08-08 09:30:00,82.95,83.0,82.7,82.74,3273.0,72.3807,72.4244,72.1626,72.1975,3273.0
2018-08-08 10:00:00,82.7,82.85,81.9,82.1,6154.0,72.1626,72.2935,71.4645,71.639,6154.0
2018-08-08 10:30:00,82.08,82.25,81.7,82.1,11236.0,71.6216,71.7699,71.29,71.639,11236.0
2018-08-08 11:00:00,82.07,82.3,81.95,82.2,15690.0,71.6129,71.8136,71.5082,71.7263,15690.0
2018-08-08 11:30:00,82.2,82.25,82.1,82.1,4893.0,71.7263,71.7699,71.639,71.639,4893.0
2018-08-08 12:00:00,82.05,82.35,81.9,82.0,7594.0,71.5954,71.8572,71.4645,71.5518,7594.0
2018-08-08 12:30:00,82.1,82.3,82.07,82.15,13906.0,71.639,71.8136,71.6129,71.6827,13906.0
2018-08-08 13:00:00,82.2,82.3,82.1,82.11,7470.0,71.7263,71.8136,71.639,71.6478,7470.0
2018-08-08 13:30:00,82.05,82.3,82.05,82.15,9811.0,71.5954,71.8136,71.5954,71.6827,9811.0
2018-08-08 14:00:00,82.25,82.3,82.15,82.25,6783.0,71.7699,71.8136,71.6827,71.7699,6783.0
2018-08-08 14:30:00,82.25,82.3,82.0,82.25,7571.0,71.7699,71.8136,71.5518,71.7699,7571.0
2018-08-08 15:00:00,82.25,82.3,82.15,82.25,8761.0,71.7699,71.8136,71.6827,71.7699,8761.0
2018-08-08 15:30:00,82.25,82.28,82.1,82.1,33267.0,71.7699,71.7961,71.639,71.639,33267.0
2018-08-09 09:30:00,81.9,82.25,81.75,82.05,6358.0,71.4645,71.7699,71.3336,71.5954,6358.0
2018-08-09 10:00:00,82.05,82.15,82.0,82.15,5873.0,71.5954,71.6827,71.5518,71.6827,5873.0
2018-08-09 10:30:00,82.15,82.25,82.05,82.1,5663.0,71.6827,71.7699,71.5954,71.639,5663.0
2018-08-09 11:00:00,82.1,82.1,81.95,81.95,1700.0,71.639,71.639,71.5082,71.5082,1700.0
2018-08-09 11:30:00,81.95,82.1,81.77,81.9,3800.0,71.5082,71.639,71.3511,71.4645,3800.0
2018-08-09 12:00:00,81.95,81.95,81.85,81.85,4830.0,71.5082,71.5082,71.4209,71.4209,4830.0
2018-08-09 12:30:00,81.8,82.0,81.8,81.95,10129.0,71.3773,71.5518,71.3773,71.5082,10129.0
2018-08-09 13:00:00,81.95,81.95,81.8,81.95,3134.0,71.5082,71.5082,71.3773,71.5082,3134.0
2018-08-09 13:30:00,81.95,82.05,81.9,81.95,8435.0,71.5082,71.5954,71.4645,71.5082,8435.0
2018-08-09 14:00:00,82.0,82.05,81.9,81.9,3106.0,71.5518,71.5954,71.4645,71.4645,3106.0
2018-08-09 14:30:00,81.95,81.95,81.8,81.9,5250.0,71.5082,71.5082,71.3773,71.4645,5250.0
2018-08-09 15:00:00,81.9,82.0,81.75,81.75,11217.0,71.4645,71.5518,71.3336,71.3336,11217.0
2018-08-09 15:30:00,81.8,81.9,81.7,81.7,29081.0,71.3773,71.4645,71.29,71.29,29081.0
2018-08-10 09:30:00,80.85,81.7,80.6,81.1,18923.0,70.5483,71.29,70.3302,70.7665,18923.0
2018-08-10 10:00:00,81.15,81.6,81.05,81.55,18814.0,70.8101,71.2028,70.7228,71.1591,18814.0
2018-08-10 10:30:00,81.6,81.75,81.45,81.6,15142.0,71.2028,71.3336,71.0719,71.2028,15142.0
2018-08-10 11:00:00,81.65,81.95,81.4,81.45,11648.0,71.2464,71.5082,71.0282,71.0719,11648.0
2018-08-10 11:30:00,81.5,81.85,81.5,81.75,4855.0,71.1155,71.4209,71.1155,71.3336,4855.0
2018-08-10 12:00:00,81.65,81.8,81.63,81.73,7743.0,71.2464,71.3773,71.2289,71.3162,7743.0
2018-08-10 12:30:00,81.8,81.8,81.55,81.7,6240.0,71.3773,71.3773,71.1591,71.29,6240.0
2018-08-10 13:00:00,81.7,81.7,81.5,81.5,4033.0,71.29,71.29,71.1155,71.1155,4033.0
2018-08-10 13:30:00,81.5,81.6,81.4,81.55,4501.0,71.1155,71.2028,71.0282,71.1591,4501.0
2018-08-10 14:00:00,81.55,81.65,81.45,81.5,5505.0,71.1591,71.2464,71.0719,71.1155,5505.0
2018-08-10 14:30:00,81.5,81.75,81.5,81.55,9795.0,71.1155,71.3336,71.1155,71.1591,9795.0
2018-08-10 15:00:00,81.6,81.8,81.5,81.7,10418.0,71.2028,71.3773,71.1155,71.29,10418.0
2018-08-10 15:30:00,81.6,81.7,81.2,81.2,19556.0,71.2028,71.29,70.8537,70.8537,19556.0
2018-08-13 09:30:00,81.35,82.15,81.35,82.05,6364.0,70.9846,71.6827,70.9846,71.5954,6364.0
2018-08-13 10:00:00,82.1,82.4,82.1,82.23,6400.0,71.639,71.9008,71.639,71.7525,6400.0
2018-08-13 10:30:00,82.23,82.25,81.7,81.75,13726.0,71.7525,71.7699,71.29,71.3336,13726.0
2018-08-13 11:00:00,81.6,81.75,81.35,81.55,6840.0,71.2028,71.3336,70.9846,71.1591,6840.0
2018-08-13 11:30:00,81.55,81.65,81.2,81.45,9450.0,71.1591,71.2464,70.8537,71.0719,9450.0
2018-08-13 12:00:00,81.45,81.45,81.1,81.25,4900.0,71.0719,71.0719,70.7665,70.8974,4900.0
2018-08-13 12:30:00,81.21,81.35,81.05,81.1,10733.0,70.8624,70.9846,70.7228,70.7665,10733.0
2018-08-13 13:00:00,81.15,81.4,81.1,81.35,5501.0,70.8101,71.0282,70.7665,70.9846,5501.0
2018-08-13 13:30:00,81.4,81.55,81.35,81.55,4691.0,71.0282,71.1591,70.9846,71.1591,4691.0
2018-08-13 14:00:00,81.55,81.9,81.5,81.8,7537.0,71.1591,71.4645,71.1155,71.3773,7537.0
2018-08-13 14:30:00,81.9,82.0,81.8,81.9,9518.0,71.4645,71.5518,71.3773,71.4645,9518.0
2018-08-13 15:00:00,81.85,82.1,81.8,81.95,11736.0,71.4209,71.639,71.3773,71.5082,11736.0
2018-08-13 15:30:00,81.95,82.0,81.7,81.8,14607.0,71.5082,71.5518,71.29,71.3773,14607.0
2018-08-14 09:30:00,82.0,82.5,81.9,82.0,7308.0,71.5518,71.9881,71.4645,71.5518,7308.0
2018-08-14 10:00:00,81.95,82.1,81.75,81.9,9356.0,71.5082,71.639,71.3336,71.4645,9356.0
2018-08-14 10:30:00,81.95,82.25,81.95,82.1,8289.0,71.5082,71.7699,71.5082,71.639,8289.0
2018-08-14 11:00:00,82.2,82.35,82.2,82.35,3862.0,71.7263,71.8572,71.7263,71.8572,3862.0
2018-08-14 11:30:00,82.32,82.4,82.15,82.25,4200.0,71.831,71.9008,71.6827,71.7699,4200.0
2018-08-14 12:00:00,82.3,82.45,82.25,82.45,4204.0,71.8136,71.9445,71.7699,71.9445,4204.0
2018-08-14 12:30:00,82.35,82.42,82.3,82.35,1600.0,71.8572,71.9183,71.8136,71.8572,1600.0
2018-08-14 13:00:00,82.4,82.4,82.05,82.1,11998.0,71.9008,71.9008,71.5954,71.639,11998.0
2018-08-14 13:30:00,82.15,82.25,82.05,82.25,1407.0,71.6827,71.7699,71.5954,71.7699,1407.0
2018-08-14 14:00:00,82.25,82.25,82.1,82.17,5796.0,71.7699,71.7699,71.639,71.7001,5796.0
2018-08-14 14:30:00,82.17,82.2,82.1,82.1,7400.0,71.7001,71.7263,71.639,71.639,7400.0
2018-08-14 15:00:00,82.15,82.25,82.05,82.1,8377.0,71.6827,71.7699,71.5954,71.639,8377.0
2018-08-14 15:30:00,82.08,82.15,81.9,82.05,24142.0,71.6216,71.6827,71.4645,71.5954,24142.0
2018-08-15 09:30:00,81.45,81.65,80.95,80.95,7672.0,71.0719,71.2464,70.6356,70.6356,7672.0
2018-08-15 10:00:00,80.95,80.95,80.1,80.15,25453.0,70.6356,70.6356,69.8939,69.9375,25453.0
2018-08-15 10:30:00,80.1,80.5,79.95,80.35,22857.0,69.8939,70.2429,69.763,70.112,22857.0
2018-08-15 11:00:00,80.35,80.65,80.3,80.65,4067.0,70.112,70.3738,70.0684,70.3738,4067.0
2018-08-15 11:30:00,80.75,81.0,80.45,80.45,4600.0,70.4611,70.6792,70.1993,70.1993,4600.0
2018-08-15 12:00:00,80.35,80.7,80.3,80.6,5195.0,70.112,70.4174,70.0684,70.3302,5195.0
2018-08-15 12:30:00,80.6,80.65,80.45,80.45,3310.0,70.3302,70.3738,70.1993,70.1993,3310.0
2018-08-15 13:00:00,80.5,80.65,80.4,80.45,4396.0,70.2429,70.3738,70.1557,70.1993,4396.0
2018-08-15 13:30:00,80.45,80.6,80.4,80.6,7098.0,70.1993,70.3302,70.1557,70.3302,7098.0
2018-08-15 14:00:00,80.55,80.55,80.25,80.3,5300.0,70.2865,70.2865,70.0248,70.0684,5300.0
2018-08-15 14:30:00,80.29,80.45,80.29,80.4,4021.0,70.0597,70.1993,70.0597,70.1557,4021.0
2018-08-15 15:00:00,80.45,81.5,80.45,81.1,23938.0,70.1993,71.1155,70.1993,70.7665,23938.0
2018-08-15 15:30:00,81.15,81.15,80.75,80.8,18307.0,70.8101,70.8101,70.4611,70.5047,18307.0
2018-08-16 09:30:00,81.1,81.5,81.1,81.4,11707.0,70.7665,71.1155,70.7665,71.0282,11707.0
2018-08-16 10:00:00,81.45,81.65,81.35,81.6,12387.0,71.0719,71.2464,70.9846,71.2028,12387.0
2018-08-16 10:30:00,81.7,82.0,81.7,81.95,5336.0,71.29,71.5518,71.29,71.5082,5336.0
2018-08-16 11:00:00,82.0,82.4,82.0,82.4,9337.0,71.5518,71.9008,71.5518,71.9008,9337.0
2018-08-16 11:30:00,82.35,82.5,82.15,82.2,11674.0,71.8572,71.9881,71.6827,71.7263,11674.0
2018-08-16 12:00:00,82.25,82.45,82.25,82.35,6486.0,71.7699,71.9445,71.7699,71.8572,6486.0
2018-08-16 12:30:00,82.35,82.4,82.2,82.4,5996.0,71.8572,71.9008,71.7263,71.9008,5996.0
2018-08-16 13:00:00,82.35,82.35,82.15,82.2,7922.0,71.8572,71.8572,71.6827,71.7263,7922.0
2018-08-16 13:30:00,82.15,82.2,81.97,82.15,6663.0,71.6827,71.7263,71.5256,71.6827,6663.0
2018-08-16 14:00:00,82.15,82.15,82.0,82.08,6836.0,71.6827,71.6827,71.5518,71.6216,6836.0
2018-08-16 14:30:00,82.05,82.05,81.9,81.95,13626.0,71.5954,71.5954,71.4645,71.5082,13626.0
2018-08-16 15:00:00,82.0,82.15,81.95,82.1,11262.0,71.5518,71.6827,71.5082,71.639,11262.0
2018-08-16 15:30:00,82.05,82.15,81.9,82.05,22611.0,71.5954,71.6827,71.4645,71.5954,22611.0
2018-08-17 09:30:00,81.7,82.25,81.6,81.85,9742.0,71.29,71.7699,71.2028,71.4209,9742.0
2018-08-17 10:00:00,81.8,81.8,81.4,81.5,17000.0,71.3773,71.3773,71.0282,71.1155,17000.0
2018-08-17 10:30:00,81.5,81.7,81.35,81.55,16732.0,71.1155,71.29,70.9846,71.1591,16732.0
2018-08-17 11:00:00,81.5,81.75,81.5,81.7,9655.0,71.1155,71.3336,71.1155,71.29,9655.0
2018-08-17 11:30:00,81.7,81.95,81.7,81.9,23993.0,71.29,71.5082,71.29,71.4645,23993.0
2018-08-17 12:00:00,81.9,82.1,81.8,82.05,15312.0,71.4645,71.639,71.3773,71.5954,15312.0
2018-08-17 12:30:00,82.05,82.05,81.9,81.95,5584.0,71.5954,71.5954,71.4645,71.5082,5584.0
2018-08-17 13:00:00,81.9,82.1,81.9,82.0,2967.0,71.4645,71.639,71.4645,71.5518,2967.0
2018-08-17 13:30:00,82.0,82.05,81.85,81.88,10596.0,71.5518,71.5954,71.4209,71.4471,10596.0
2018-08-17 14:00:00,81.8,81.85,81.75,81.8,17512.0,71.3773,71.4209,71.3336,71.3773,17512.0
2018-08-17 14:30:00,81.8,81.8,81.2,81.7,28391.0,71.3773,71.3773,70.8537,71.29,28391.0
2018-08-17 15:00:00,81.65,81.7,81.4,81.45,9671.0,71.2464,71.29,71.0282,71.0719,9671.0
2018-08-17 15:30:00,81.45,81.6,81.3,81.45,25213.0,71.0719,71.2028,70.941,71.0719,25213.0
2018-08-20 09:30:00,81.5,82.25,81.5,81.9,14403.0,71.1155,71.7699,71.1155,71.4645,14403.0
2018-08-20 10:00:00,81.82,82.1,81.45,81.5,12651.0,71.3947,71.639,71.0719,71.1155,12651.0
2018-08-20 10:30:00,81.55,81.63,81.15,81.25,8152.0,71.1591,71.2289,70.8101,70.8974,8152.0
2018-08-20 11:00:00,81.23,81.5,81.15,81.25,8946.0,70.8799,71.1155,70.8101,70.8974,8946.0
2018-08-20 11:30:00,81.25,81.3,81.2,81.25,5400.0,70.8974,70.941,70.8537,70.8974,5400.0
2018-08-20 12:00:00,81.3,81.55,81.25,81.55,5078.0,70.941,71.1591,70.8974,71.1591,5078.0
2018-08-20 12:30:00,81.6,81.7,81.5,81.55,7593.0,71.2028,71.29,71.1155,71.1591,7593.0
2018-08-20 13:00:00,81.55,81.6,81.4,81.4,2700.0,71.1591,71.2028,71.0282,71.0282,2700.0
2018-08-20 13:30:00,81.48,81.6,81.35,81.6,10551.0,71.098,71.2028,70.9846,71.2028,10551.0
2018-08-20 14:00:00,81.6,81.7,81.45,81.45,8583.0,71.2028,71.29,71.0719,71.0719,8583.0
2018-08-20 14:30:00,81.4,81.66,81.4,81.55,9444.0,71.0282,71.2551,71.0282,71.1591,9444.0
2018-08-20 15:00:00,81.45,81.75,81.45,81.5,10100.0,71.0719,71.3336,71.0719,71.1155,10100.0
2018-08-20 15:30:00,81.45,81.55,81.3,81.4,34774.0,71.0719,71.1591,70.941,71.0282,34774.0
2018-08-21 09:30:00,81.65,82.15,81.65,82.15,3180.0,71.2464,71.6827,71.2464,71.6827,3180.0
2018-08-21 10:00:00,82.1,82.2,81.9,82.17,5341.0,71.639,71.7263,71.4645,71.7001,5341.0
2018-08-21 10:30:00,82.17,82.35,82.1,82.1,9254.0,71.7001,71.8572,71.639,71.639,9254.0
2018-08-21 11:00:00,82.05,82.1,81.95,82.05,3000.0,71.5954,71.639,71.5082,71.5954,3000.0
2018-08-21 11:30:00,82.15,82.3,82.02,82.25,10901.0,71.6827,71.8136,71.5692,71.7699,10901.0
2018-08-21 12:00:00,82.25,82.45,82.25,82.45,12795.0,71.7699,71.9445,71.7699,71.9445,12795.0
2018-08-21 12:30:00,82.43,82.7,82.35,82.7,16204.0,71.927,72.1626,71.8572,72.1626,16204.0
2018-08-21 13:00:00,82.64,82.65,82.44,82.55,7431.0,72.1102,72.119,71.9357,72.0317,7431.0
2018-08-21 13:30:00,82.65,82.65,82.4,82.5,7145.0,72.119,72.119,71.9008,71.9881,7145.0
2018-08-21 14:00:00,82.4,82.6,82.4,82.55,6883.0,71.9008,72.0753,71.9008,72.0317,6883.0
2018-08-21 14:30:00,82.5,82.5,82.15,82.15,5431.0,71.9881,71.9881,71.6827,71.6827,5431.0
2018-08-21 15:00:00,82.17,82.3,82.17,82.25,7106.0,71.7001,71.8136,71.7001,71.7699,7106.0
2018-08-21 15:30:00,82.3,82.3,81.95,82.1,29797.0,71.8136,71.8136,71.5082,71.639,29797.0
2018-08-22 09:30:00,82.0,82.35,81.8,81.8,6661.0,71.5518,71.8572,71.3773,71.3773,6661.0
2018-08-22 10:00:00,81.95,82.15,81.8,81.95,7174.0,71.5082,71.6827,71.3773,71.5082,7174.0
2018-08-22 10:30:00,82.1,82.35,82.1,82.25,4600.0,71.639,71.8572,71.639,71.7699,4600.0
2018-08-22 11:00:00,82.2,82.4,82.2,82.35,5100.0,71.7263,71.9008,71.7263,71.8572,5100.0
2018-08-22 11:30:00,82.4,82.45,82.3,82.3,8600.0,71.9008,71.9445,71.8136,71.8136,8600.0
2018-08-22 12:00:00,82.35,82.45,82.35,82.45,9300.0,71.8572,71.9445,71.8572,71.9445,9300.0
2018-08-22 12:30:00,82.45,82.65,82.4,82.6,5839.0,71.9445,72.119,71.9008,72.0753,5839.0
2018-08-22 13:00:00,82.5,82.7,82.45,82.7,5500.0,71.9881,72.1626,71.9445,72.1626,5500.0
2018-08-22 13:30:00,82.75,82.8,82.55,82.75,7787.0,72.2062,72.2499,72.0317,72.2062,7787.0
2018-08-22 14:00:00,82.66,82.75,82.6,82.75,5380.0,72.1277,72.2062,72.0753,72.2062,5380.0
2018-08-22 14:30:00,82.75,82.85,82.55,82.7,8299.0,72.2062,72.2935,72.0317,72.1626,8299.0
2018-08-22 15:00:00,82.7,82.75,82.45,82.45,15618.0,72.1626,72.2062,71.9445,71.9445,15618.0
2018-08-22 15:30:00,82.5,82.55,82.15,82.3,23656.0,71.9881,72.0317,71.6827,71.8136,23656.0
2018-08-23 09:30:00,82.25,82.6,82.25,82.4,2474.0,71.7699,72.0753,71.7699,71.9008,2474.0
2018-08-23 10:00:00,82.3,82.33,81.9,82.15,9200.0,71.8136,71.8397,71.4645,71.6827,9200.0
2018-08-23 10:30:00,82.17,82.2,81.8,81.9,9672.0,71.7001,71.7263,71.3773,71.4645,9672.0
2018-08-23 11:00:00,81.9,82.05,81.75,81.8,5500.0,71.4645,71.5954,71.3336,71.3773,5500.0
2018-08-23 11:30:00,81.75,81.8,81.6,81.65,4900.0,71.3336,71.3773,71.2028,71.2464,4900.0
2018-08-23 12:00:00,81.7,82.15,81.65,82.15,2600.0,71.29,71.6827,71.2464,71.6827,2600.0
2018-08-23 12:30:00,82.25,82.25,82.05,82.15,3920.0,71.7699,71.7699,71.5954,71.6827,3920.0
2018-08-23 13:00:00,82.05,82.15,82.0,82.05,2400.0,71.5954,71.6827,71.5518,71.5954,2400.0
2018-08-23 13:30:00,82.05,82.1,82.0,82.1,3059.0,71.5954,71.639,71.5518,71.639,3059.0
2018-08-23 14:00:00,82.1,82.3,82.05,82.3,2600.0,71.639,71.8136,71.5954,71.8136,2600.0
2018-08-23 14:30:00,82.3,82.5,82.25,82.4,6522.0,71.8136,71.9881,71.7699,71.9008,6522.0
2018-08-23 15:00:00,82.45,82.65,82.45,82.65,14415.0,71.9445,72.119,71.9445,72.119,14415.0
2018-08-23 15:30:00,82.6,82.65,82.2,82.2,34251.0,72.0753,72.119,71.7263,71.7263,34251.0
2018-08-24 09:30:00,82.6,82.65,82.3,82.3,1993.0,72.0753,72.119,71.8136,71.8136,1993.0
2018-08-24 10:00:00,82.35,82.45,82.2,82.25,7942.0,71.8572,71.9445,71.7263,71.7699,7942.0
2018-08-24 10:30:00,82.3,82.3,82.1,82.2,5150.0,71.8136,71.8136,71.639,71.7263,5150.0
2018-08-24 11:00:00,82.1,82.2,82.05,82.05,5600.0,71.639,71.7263,71.5954,71.5954,5600.0
2018-08-24 11:30:00,82.0,82.1,81.95,81.95,3300.0,71.5518,71.639,71.5082,71.5082,3300.0
2018-08-24 12:00:00,82.05,82.15,82.0,82.1,3658.0,71.5954,71.6827,71.5518,71.639,3658.0
2018-08-24 12:30:00,82.05,82.35,82.05,82.35,2400.0,71.5954,71.8572,71.5954,71.8572,2400.0
2018-08-24 13:00:00,82.3,82.35,82.25,82.25,3521.0,71.8136,71.8572,71.7699,71.7699,3521.0
2018-08-24 13:30:00,82.3,82.45,82.19,82.45,7095.0,71.8136,71.9445,71.7176,71.9445,7095.0
2018-08-24 14:00:00,82.45,82.5,82.35,82.35,7566.0,71.9445,71.9881,71.8572,71.8572,7566.0
2018-08-24 14:30:00,82.4,82.65,82.3,82.65,9224.0,71.9008,72.119,71.8136,72.119,9224.0
2018-08-24 15:00:00,82.6,82.8,82.6,82.7,11709.0,72.0753,72.2499,72.0753,72.1626,11709.0
2018-08-24 15:30:00,82.7,82.83,82.6,82.7,27979.0,72.1626,72.276,72.0753,72.1626,27979.0
2018-08-27 09:30:00,83.0,83.5,82.95,83.1,25200.0,72.4244,72.8607,72.3807,72.5116,25200.0
2018-08-27 10:00:00,83.25,83.65,83.05,83.55,34207.0,72.6425,72.9916,72.468,72.9043,34207.0
2018-08-27 10:30:00,83.52,83.65,83.4,83.4,5375.0,72.8781,72.9916,72.7734,72.7734,5375.0
2018-08-27 11:00:00,83.45,83.5,83.2,83.45,6572.0,72.817,72.8607,72.5989,72.817,6572.0
2018-08-27 11:30:00,83.42,83.45,83.2,83.25,4501.0,72.7909,72.817,72.5989,72.6425,4501.0
2018-08-27 12:00:00,83.25,83.3,82.85,82.85,5800.0,72.6425,72.6861,72.2935,72.2935,5800.0
2018-08-27 12:30:00,82.85,83.1,82.8,82.95,4126.0,72.2935,72.5116,72.2499,72.3807,4126.0
2018-08-27 13:00:00,83.1,83.1,82.75,82.9,2200.0,72.5116,72.5116,72.2062,72.3371,2200.0
2018-08-27 13:30:00,82.85,83.1,82.8,83.1,4522.0,72.2935,72.5116,72.2499,72.5116,4522.0
2018-08-27 14:00:00,83.1,83.18,82.85,82.9,4284.0,72.5116,72.5814,72.2935,72.3371,4284.0
2018-08-27 14:30:00,82.95,83.1,82.9,83.0,8105.0,72.3807,72.5116,72.3371,72.4244,8105.0
2018-08-27 15:00:00,83.0,83.05,82.85,82.9,4300.0,72.4244,72.468,72.2935,72.3371,4300.0
2018-08-27 15:30:00,82.9,83.05,82.8,82.95,31695.0,72.3371,72.468,72.2499,72.3807,31695.0
2018-08-28 09:30:00,82.8,83.15,82.55,82.65,10799.0,72.2499,72.5553,72.0317,72.119,10799.0
2018-08-28 10:00:00,82.55,82.78,82.3,82.5,6367.0,72.0317,72.2324,71.8136,71.9881,6367.0
2018-08-28 10:30:00,82.5,82.65,82.35,82.55,6700.0,71.9881,72.119,71.8572,72.0317,6700.0
2018-08-28 11:00:00,82.6,82.8,82.6,82.75,6200.0,72.0753,72.2499,72.0753,72.2062,6200.0
2018-08-28 11:30:00,82.7,82.7,82.5,82.5,8146.0,72.1626,72.1626,71.9881,71.9881,8146.0
2018-08-28 12:00:00,82.5,82.8,82.35,82.8,15899.0,71.9881,72.2499,71.8572,72.2499,15899.0
2018-08-28 12:30:00,82.85,83.0,82.8,82.95,2300.0,72.2935,72.4244,72.2499,72.3807,2300.0
2018-08-28 13:00:00,83.0,83.0,82.7,82.7,6309.0,72.4244,72.4244,72.1626,72.1626,6309.0
2018-08-28 13:30:00,82.75,82.98,82.7,82.85,5043.0,72.2062,72.4069,72.1626,72.2935,5043.0
2018-08-28 14:00:00,82.9,83.03,82.9,82.95,3452.0,72.3371,72.4505,72.3371,72.3807,3452.0
2018-08-28 14:30:00,82.95,82.95,82.6,82.65,9586.0,72.3807,72.3807,72.0753,72.119,9586.0
2018-08-28 15:00:00,82.65,82.9,82.62,82.75,11313.0,72.119,72.3371,72.0928,72.2062,11313.0
2018-08-28 15:30:00,82.8,83.0,82.8,82.9,18943.0,72.2499,72.4244,72.2499,72.3371,18943.0
2018-08-29 09:30:00,82.9,82.9,82.45,82.5,5279.0,72.3371,72.3371,71.9445,71.9881,5279.0
2018-08-29 10:00:00,82.45,82.55,82.25,82.33,7064.0,71.9445,72.0317,71.7699,71.8397,7064.0
2018-08-29 10:30:00,82.25,82.55,82.25,82.5,5300.0,71.7699,72.0317,71.7699,71.9881,5300.0
2018-08-29 11:00:00,82.35,82.8,82.25,82.8,6712.0,71.8572,72.2499,71.7699,72.2499,6712.0
2018-08-29 11:30:00,82.8,82.9,82.55,82.8,6663.0,72.2499,72.3371,72.0317,72.2499,6663.0
2018-08-29 12:00:00,82.8,83.1,82.7,82.75,7032.0,72.2499,72.5116,72.1626,72.2062,7032.0
2018-08-29 12:30:00,82.75,82.8,82.6,82.6,9148.0,72.2062,72.2499,72.0753,72.0753,9148.0
2018-08-29 13:00:00,82.75,82.75,82.55,82.55,3900.0,72.2062,72.2062,72.0317,72.0317,3900.0
2018-08-29 13:30:00,82.6,82.75,82.55,82.65,3192.0,72.0753,72.2062,72.0317,72.119,3192.0
2018-08-29 14:00:00,82.55,82.7,82.55,82.55,5632.0,72.0317,72.1626,72.0317,72.0317,5632.0
2018-08-29 14:30:00,82.5,82.6,82.45,82.5,4810.0,71.9881,72.0753,71.9445,71.9881,4810.0
2018-08-29 15:00:00,82.5,82.7,82.5,82.65,8700.0,71.9881,72.1626,71.9881,72.119,8700.0
2018-08-29 15:30:00,82.7,82.75,82.55,82.75,34569.0,72.1626,72.2062,72.0317,72.2062,34569.0
2018-08-30 09:30:00,82.6,82.95,82.35,82.35,3295.0,72.0753,72.3807,71.8572,71.8572,3295.0
2018-08-30 10:00:00,82.4,82.5,81.6,81.65,11870.0,71.9008,71.9881,71.2028,71.2464,11870.0
2018-08-30 10:30:00,81.65,81.75,81.5,81.55,12594.0,71.2464,71.3336,71.1155,71.1591,12594.0
2018-08-30 11:00:00,81.5,81.55,81.3,81.4,8096.0,71.1155,71.1591,70.941,71.0282,8096.0
2018-08-30 11:30:00,81.38,81.5,81.3,81.3,5200.0,71.0108,71.1155,70.941,70.941,5200.0
2018-08-30 12:00:00,81.4,81.6,81.3,81.5,10195.0,71.0282,71.2028,70.941,71.1155,10195.0
2018-08-30 12:30:00,81.5,81.85,81.45,81.75,5845.0,71.1155,71.4209,71.0719,71.3336,5845.0
2018-08-30 13:00:00,81.83,82.05,81.75,81.9,9840.0,71.4035,71.5954,71.3336,71.4645,9840.0
2018-08-30 13:30:00,81.9,81.95,81.8,81.85,5251.0,71.4645,71.5082,71.3773,71.4209,5251.0
2018-08-30 14:00:00,81.85,81.9,81.4,81.55,12704.0,71.4209,71.4645,71.0282,71.1591,12704.0
2018-08-30 14:30:00,81.55,81.7,81.5,81.55,8674.0,71.1591,71.29,71.1155,71.1591,8674.0
2018-08-30 15:00:00,81.5,81.6,81.45,81.5,9410.0,71.1155,71.2028,71.0719,71.1155,9410.0
2018-08-30 15:30:00,81.5,81.85,81.5,81.85,31885.0,71.1155,71.4209,71.1155,71.4209,31885.0
2018-08-31 09:30:00,81.6,82.2,81.35,81.95,12270.0,71.2028,71.7263,70.9846,71.5082,12270.0
2018-08-31 10:00:00,82.0,82.25,82.0,82.15,7175.0,71.5518,71.7699,71.5518,71.6827,7175.0
2018-08-31 10:30:00,82.15,82.45,82.1,82.45,6184.0,71.6827,71.9445,71.639,71.9445,6184.0
2018-08-31 11:00:00,82.4,82.45,82.1,82.2,10087.0,71.9008,71.9445,71.639,71.7263,10087.0
2018-08-31 11:30:00,82.3,82.4,82.25,82.25,3375.0,71.8136,71.9008,71.7699,71.7699,3375.0
2018-08-31 12:00:00,82.3,82.5,82.0,82.2,20202.0,71.8136,71.9881,71.5518,71.7263,20202.0
2018-08-31 12:30:00,82.15,82.55,82.0,82.55,8615.0,71.6827,72.0317,71.5518,72.0317,8615.0
2018-08-31 13:00:00,82.5,82.7,82.48,82.7,3800.0,71.9881,72.1626,71.9706,72.1626,3800.0
2018-08-31 13:30:00,82.8,82.8,82.35,82.35,7123.0,72.2499,72.2499,71.8572,71.8572,7123.0
2018-08-31 14:00:00,82.4,82.45,82.3,82.35,4852.0,71.9008,71.9445,71.8136,71.8572,4852.0
2018-08-31 14:30:00,82.35,82.45,82.35,82.45,4103.0,71.8572,71.9445,71.8572,71.9445,4103.0
2018-08-31 15:00:00,82.45,82.65,82.42,82.5,11085.0,71.9445,72.119,71.9183,71.9881,11085.0
2018-08-31 15:30:00,82.5,82.85,82.45,82.55,38403.0,71.9881,72.2935,71.9445,72.0317,38403.0
2018-09-04 09:30:00,82.2,82.6,82.05,82.33,5672.0,71.7263,72.0753,71.5954,71.8397,5672.0
2018-09-04 10:00:00,82.33,82.33,81.85,82.05,6142.0,71.8397,71.8397,71.4209,71.5954,6142.0
2018-09-04 10:30:00,82.05,82.65,82.05,82.63,5775.0,71.5954,72.119,71.5954,72.1015,5775.0
2018-09-04 11:00:00,82.6,82.65,81.85,81.85,9668.0,72.0753,72.119,71.4209,71.4209,9668.0
2018-09-04 11:30:00,81.9,81.95,81.8,81.9,6837.0,71.4645,71.5082,71.3773,71.4645,6837.0
2018-09-04 12:00:00,81.92,82.2,81.85,81.95,6273.0,71.482,71.7263,71.4209,71.5082,6273.0
2018-09-04 12:30:00,82.0,82.2,81.95,82.2,3102.0,71.5518,71.7263,71.5082,71.7263,3102.0
2018-09-04 13:00:00,82.3,82.35,82.2,82.3,7217.0,71.8136,71.8572,71.7263,71.8136,7217.0
2018-09-04 13:30:00,82.35,82.4,82.25,82.4,2750.0,71.8572,71.9008,71.7699,71.9008,2750.0
2018-09-04 14:00:00,82.4,82.5,82.1,82.2,10586.0,71.9008,71.9881,71.639,71.7263,10586.0
2018-09-04 14:30:00,82.2,82.25,82.1,82.15,7449.0,71.7263,71.7699,71.639,71.6827,7449.0
2018-09-04 15:00:00,82.2,82.2,81.9,81.9,11556.0,71.7263,71.7263,71.4645,71.4645,11556.0
2018-09-04 15:30:00,81.92,82.05,81.65,81.75,36811.0,71.482,71.5954,71.2464,71.3336,36811.0
2018-09-05 09:30:00,81.75,81.8,81.35,81.55,4342.0,71.3336,71.3773,70.9846,71.1591,4342.0
2018-09-05 10:00:00,81.5,81.5,81.15,81.4,5600.0,71.1155,71.1155,70.8101,71.0282,5600.0
2018-09-05 10:30:00,81.4,82.05,81.26,82.05,5950.0,71.0282,71.5954,70.9061,71.5954,5950.0
2018-09-05 11:00:00,82.1,82.3,82.0,82.05,5409.0,71.639,71.8136,71.5518,71.5954,5409.0
2018-09-05 11:30:00,82.05,82.5,82.0,82.4,5189.0,71.5954,71.9881,71.5518,71.9008,5189.0
2018-09-05 12:00:00,82.35,82.4,82.05,82.05,5433.0,71.8572,71.9008,71.5954,71.5954,5433.0
2018-09-05 12:30:00,82.1,82.25,82.0,82.0,3500.0,71.639,71.7699,71.5518,71.5518,3500.0
2018-09-05 13:00:00,81.95,82.35,81.95,82.3,4590.0,71.5082,71.8572,71.5082,71.8136,4590.0
2018-09-05 13:30:00,82.33,82.33,82.15,82.3,2300.0,71.8397,71.8397,71.6827,71.8136,2300.0
2018-09-05 14:00:00,82.28,82.3,82.05,82.05,4058.0,71.7961,71.8136,71.5954,71.5954,4058.0
2018-09-05 14:30:00,82.05,82.1,81.85,82.0,4894.0,71.5954,71.639,71.4209,71.5518,4894.0
2018-09-05 15:00:00,82.05,82.1,81.85,81.9,5912.0,71.5954,71.639,71.4209,71.4645,5912.0
2018-09-05 15:30:00,81.9,82.05,81.7,81.95,18373.0,71.4645,71.5954,71.29,71.5082,18373.0
2018-09-06 09:30:00,82.15,82.15,81.55,81.7,4538.0,71.6827,71.6827,71.1591,71.29,4538.0
2018-09-06 10:00:00,81.5,81.95,81.45,81.85,6590.0,71.1155,71.5082,71.0719,71.4209,6590.0
2018-09-06 10:30:00,81.9,81.95,81.65,81.95,4266.0,71.4645,71.5082,71.2464,71.5082,4266.0
2018-09-06 11:00:00,81.9,82.0,81.65,81.8,6507.0,71.4645,71.5518,71.2464,71.3773,6507.0
2018-09-06 11:30:00,81.7,81.7,81.35,81.35,3714.0,71.29,71.29,70.9846,70.9846,3714.0
2018-09-06 12:00:00,81.35,81.35,81.15,81.15,2803.0,70.9846,70.9846,70.8101,70.8101,2803.0
2018-09-06 12:30:00,81.2,81.2,81.05,81.15,3233.0,70.8537,70.8537,70.7228,70.8101,3233.0
2018-09-06 13:00:00,81.15,81.3,81.05,81.2,4246.0,70.8101,70.941,70.7228,70.8537,4246.0
2018-09-06 13:30:00,81.15,81.16,81.0,81.05,4801.0,70.8101,70.8188,70.6792,70.7228,4801.0
2018-09-06 14:00:00,81.1,81.25,81.0,81.1,4570.0,70.7665,70.8974,70.6792,70.7665,4570.0
2018-09-06 14:30:00,81.1,81.3,81.1,81.15,4793.0,70.7665,70.941,70.7665,70.8101,4793.0
2018-09-06 15:00:00,81.15,81.5,81.15,81.5,7200.0,70.8101,71.1155,70.8101,71.1155,7200.0
2018-09-06 15:30:00,81.45,81.7,81.45,81.5,21687.0,71.0719,71.29,71.0719,71.1155,21687.0
2018-09-07 09:30:00,81.15,81.8,80.78,81.7,6413.0,70.8101,71.3773,70.4872,71.29,6413.0
2018-09-07 10:00:00,81.7,81.9,81.67,81.88,3851.0,71.29,71.4645,71.2638,71.4471,3851.0
2018-09-07 10:30:00,81.9,82.0,81.7,81.85,4805.0,71.4645,71.5518,71.29,71.4209,4805.0
2018-09-07 11:00:00,81.85,82.0,81.8,81.8,3299.0,71.4209,71.5518,71.3773,71.3773,3299.0
2018-09-07 11:30:00,81.75,81.9,81.7,81.7,2900.0,71.3336,71.4645,71.29,71.29,2900.0
2018-09-07 12:00:00,81.68,81.69,81.35,81.35,3310.0,71.2726,71.2813,70.9846,70.9846,3310.0
2018-09-07 12:30:00,81.45,81.6,81.35,81.6,2500.0,71.0719,71.2028,70.9846,71.2028,2500.0
2018-09-07 13:00:00,81.55,81.55,81.42,81.5,2579.0,71.1591,71.1591,71.0457,71.1155,2579.0
2018-09-07 13:30:00,81.6,81.6,81.35,81.55,3770.0,71.2028,71.2028,70.9846,71.1591,3770.0
2018-09-07 14:00:00,81.55,81.65,81.45,81.55,4500.0,71.1591,71.2464,71.0719,71.1591,4500.0
2018-09-07 14:30:00,81.6,81.61,81.5,81.6,6247.0,71.2028,71.2115,71.1155,71.2028,6247.0
2018-09-07 15:00:00,81.55,81.55,81.45,81.5,10183.0,71.1591,71.1591,71.0719,71.1155,10183.0
2018-09-07 15:30:00,81.55,81.55,81.35,81.45,20954.0,71.1591,71.1591,70.9846,71.0719,20954.0
2018-09-10 09:30:00,81.75,81.85,81.3,81.53,3509.0,71.3336,71.4209,70.941,71.1417,3509.0
2018-09-10 10:00:00,81.55,81.77,81.45,81.75,4493.0,71.1591,71.3511,71.0719,71.3336,4493.0
2018-09-10 10:30:00,81.75,81.75,81.5,81.6,5149.0,71.3336,71.3336,71.1155,71.2028,5149.0
2018-09-10 11:00:00,81.5,81.9,81.45,81.85,4351.0,71.1155,71.4645,71.0719,71.4209,4351.0
2018-09-10 11:30:00,81.9,81.9,81.65,81.7,4559.0,71.4645,71.4645,71.2464,71.29,4559.0
2018-09-10 12:00:00,81.65,81.78,81.45,81.45,2400.0,71.2464,71.3598,71.0719,71.0719,2400.0
2018-09-10 12:30:00,81.55,81.65,81.5,81.6,3519.0,71.1591,71.2464,71.1155,71.2028,3519.0
2018-09-10 13:00:00,81.65,81.75,81.6,81.7,6100.0,71.2464,71.3336,71.2028,71.29,6100.0
2018-09-10 13:30:00,81.65,81.7,81.54,81.6,5358.0,71.2464,71.29,71.1504,71.2028,5358.0
2018-09-10 14:00:00,81.65,81.65,81.5,81.6,5121.0,71.2464,71.2464,71.1155,71.2028,5121.0
2018-09-10 14:30:00,81.6,81.65,81.5,81.55,5227.0,71.2028,71.2464,71.1155,71.1591,5227.0
2018-09-10 15:00:00,81.55,81.7,81.45,81.6,10908.0,71.1591,71.29,71.0719,71.2028,10908.0
2018-09-10 15:30:00,81.65,81.65,81.4,81.45,28069.0,71.2464,71.2464,71.0282,71.0719,28069.0
2018-09-11 09:30:00,80.95,81.4,80.95,81.25,8691.0,70.6356,71.0282,70.6356,70.8974,8691.0
2018-09-11 10:00:00,81.25,81.35,80.75,80.8,4634.0,70.8974,70.9846,70.4611,70.5047,4634.0
2018-09-11 10:30:00,80.75,81.25,80.65,81.25,16650.0,70.4611,70.8974,70.3738,70.8974,16650.0
2018-09-11 11:00:00,81.3,81.65,81.25,81.6,8284.0,70.941,71.2464,70.8974,71.2028,8284.0
2018-09-11 11:30:00,81.6,81.85,81.5,81.85,3855.0,71.2028,71.4209,71.1155,71.4209,3855.0
2018-09-11 12:00:00,81.9,81.9,81.7,81.8,3130.0,71.4645,71.4645,71.29,71.3773,3130.0
2018-09-11 12:30:00,81.75,81.85,81.69,81.76,3730.0,71.3336,71.4209,71.2813,71.3424,3730.0
2018-09-11 13:00:00,81.75,81.75,81.65,81.65,3699.0,71.3336,71.3336,71.2464,71.2464,3699.0
2018-09-11 13:30:00,81.7,81.7,81.6,81.65,5974.0,71.29,71.29,71.2028,71.2464,5974.0
2018-09-11 14:00:00,81.65,81.7,81.55,81.55,2944.0,71.2464,71.29,71.1591,71.1591,2944.0
2018-09-11 14:30:00,81.65,81.75,81.55,81.55,4548.0,71.2464,71.3336,71.1591,71.1591,4548.0
2018-09-11 15:00:00,81.5,81.55,81.45,81.53,4814.0,71.1155,71.1591,71.0719,71.1417,4814.0
2018-09-11 15:30:00,81.5,81.65,81.42,81.55,17803.0,71.1155,71.2464,71.0457,71.1591,17803.0
2018-09-12 09:30:00,81.5,81.6,81.1,81.6,15089.0,71.1155,71.2028,70.7665,71.2028,15089.0
2018-09-12 10:00:00,81.55,81.75,81.08,81.26,15370.0,71.1591,71.3336,70.749,70.9061,15370.0
2018-09-12 10:30:00,81.3,81.4,80.9,81.15,7083.0,70.941,71.0282,70.5919,70.8101,7083.0
2018-09-12 11:00:00,81.3,81.7,81.25,81.6,5804.0,70.941,71.29,70.8974,71.2028,5804.0
2018-09-12 11:30:00,81.6,81.6,81.25,81.45,5500.0,71.2028,71.2028,70.8974,71.0719,5500.0
2018-09-12 12:00:00,81.42,81.6,81.4,81.5,3498.0,71.0457,71.2028,71.0282,71.1155,3498.0
2018-09-12 12:30:00,81.55,81.8,81.45,81.65,5201.0,71.1591,71.3773,71.0719,71.2464,5201.0
2018-09-12 13:00:00,81.65,81.65,81.5,81.63,2598.0,71.2464,71.2464,71.1155,71.2289,2598.0
2018-09-12 13:30:00,81.55,81.7,81.5,81.65,3211.0,71.1591,71.29,71.1155,71.2464,3211.0
2018-09-12 14:00:00,81.65,81.65,81.42,81.5,3813.0,71.2464,71.2464,71.0457,71.1155,3813.0
2018-09-12 14:30:00,81.55,81.7,81.45,81.7,10259.0,71.1591,71.29,71.0719,71.29,10259.0
2018-09-12 15:00:00,81.65,81.7,81.57,81.7,4470.0,71.2464,71.29,71.1766,71.29,4470.0
2018-09-12 15:30:00,81.73,81.85,81.7,81.75,14214.0,71.3162,71.4209,71.29,71.3336,14214.0
2018-09-13 09:30:00,82.0,82.55,82.0,82.25,6910.0,71.5518,72.0317,71.5518,71.7699,6910.0
2018-09-13 10:00:00,82.35,82.35,82.05,82.05,2500.0,71.8572,71.8572,71.5954,71.5954,2500.0
2018-09-13 10:30:00,82.15,82.25,81.95,82.0,3946.0,71.6827,71.7699,71.5082,71.5518,3946.0
2018-09-13 11:00:00,82.05,82.3,81.95,82.25,4125.0,71.5954,71.8136,71.5082,71.7699,4125.0
2018-09-13 11:30:00,82.2,82.2,82.0,82.2,4425.0,71.7263,71.7263,71.5518,71.7263,4425.0
2018-09-13 12:00:00,82.1,82.3,82.1,82.3,1302.0,71.639,71.8136,71.639,71.8136,1302.0
2018-09-13 12:30:00,82.25,82.35,82.15,82.15,5584.0,71.7699,71.8572,71.6827,71.6827,5584.0
2018-09-13 13:00:00,82.25,82.25,82.02,82.05,1415.0,71.7699,71.7699,71.5692,71.5954,1415.0
2018-09-13 13:30:00,82.0,82.0,81.85,81.95,2690.0,71.5518,71.5518,71.4209,71.5082,2690.0
2018-09-13 14:00:00,81.95,81.98,81.75,81.8,3300.0,71.5082,71.5343,71.3336,71.3773,3300.0
2018-09-13 14:30:00,81.85,82.1,81.8,82.0,6489.0,71.4209,71.639,71.3773,71.5518,6489.0
2018-09-13 15:00:00,82.0,82.05,81.95,81.95,3270.0,71.5518,71.5954,71.5082,71.5082,3270.0
2018-09-13 15:30:00,82.0,82.0,81.7,81.95,15214.0,71.5518,71.5518,71.29,71.5082,15214.0
2018-09-14 09:30:00,81.7,82.0,81.05,81.05,10090.0,71.29,71.5518,70.7228,70.7228,10090.0
2018-09-14 10:00:00,81.2,81.4,81.0,81.25,7251.0,70.8537,71.0282,70.6792,70.8974,7251.0
2018-09-14 10:30:00,81.25,81.5,81.15,81.3,4600.0,70.8974,71.1155,70.8101,70.941,4600.0
2018-09-14 11:00:00,81.3,81.45,81.2,81.35,4141.0,70.941,71.0719,70.8537,70.9846,4141.0
2018-09-14 11:30:00,81.25,81.38,80.95,81.01,8395.0,70.8974,71.0108,70.6356,70.6879,8395.0
2018-09-14 12:00:00,81.05,81.05,80.2,80.35,23899.0,70.7228,70.7228,69.9811,70.112,23899.0
2018-09-14 12:30:00,80.35,80.36,80.15,80.2,11521.0,70.112,70.1208,69.9375,69.9811,11521.0
2018-09-14 13:00:00,80.25,80.3,80.05,80.15,13944.0,70.0248,70.0684,69.8503,69.9375,13944.0
2018-09-14 13:30:00,80.1,80.1,79.9,79.9,11290.0,69.8939,69.8939,69.7194,69.7194,11290.0
2018-09-14 14:00:00,79.96,80.1,79.9,79.9,9217.0,69.7717,69.8939,69.7194,69.7194,9217.0
2018-09-14 14:30:00,80.0,80.1,79.9,80.0,8004.0,69.8066,69.8939,69.7194,69.8066,8004.0
2018-09-14 15:00:00,80.03,80.05,79.9,80.0,18008.0,69.8328,69.8503,69.7194,69.8066,18008.0
2018-09-14 15:30:00,80.0,80.3,79.95,80.2,52442.0,69.8066,70.0684,69.763,69.9811,52442.0
2018-09-17 09:30:00,79.95,80.2,79.35,80.08,8978.0,69.763,69.9811,69.2394,69.8764,8978.0
2018-09-17 10:00:00,80.0,80.05,79.75,79.75,12208.0,69.8066,69.8503,69.5885,69.5885,12208.0
2018-09-17 10:30:00,79.7,79.9,79.59,79.9,11303.0,69.5448,69.7194,69.4489,69.7194,11303.0
2018-09-17 11:00:00,80.01,80.1,79.9,79.9,4665.0,69.8153,69.8939,69.7194,69.7194,4665.0
2018-09-17 11:30:00,79.92,80.1,79.92,80.0,4100.0,69.7368,69.8939,69.7368,69.8066,4100.0
2018-09-17 12:00:00,79.95,80.12,79.95,79.95,4488.0,69.763,69.9113,69.763,69.763,4488.0
2018-09-17 12:30:00,80.0,80.0,79.7,79.85,13687.0,69.8066,69.8066,69.5448,69.6757,13687.0
2018-09-17 13:00:00,79.85,79.9,79.75,79.75,4742.0,69.6757,69.7194,69.5885,69.5885,4742.0
2018-09-17 13:30:00,79.75,79.8,79.6,79.6,12032.0,69.5885,69.6321,69.4576,69.4576,12032.0
2018-09-17 14:00:00,79.6,79.6,79.4,79.4,9958.0,69.4576,69.4576,69.2831,69.2831,9958.0
2018-09-17 14:30:00,79.42,79.43,79.2,79.3,13130.0,69.3005,69.3093,69.1086,69.1958,13130.0
2018-09-17 15:00:00,79.33,79.4,79.2,79.3,15626.0,69.222,69.2831,69.1086,69.1958,15626.0
2018-09-17 15:30:00,79.35,79.8,79.3,79.5,40319.0,69.2394,69.6321,69.1958,69.3703,40319.0
2018-09-18 09:30:00,79.65,80.0,79.2,79.45,9145.0,69.5012,69.8066,69.1086,69.3267,9145.0
2018-09-18 10:00:00,79.45,79.8,79.32,79.7,11514.0,69.3267,69.6321,69.2133,69.5448,11514.0
2018-09-18 10:30:00,79.75,79.8,79.4,79.7,20510.0,69.5885,69.6321,69.2831,69.5448,20510.0
2018-09-18 11:00:00,79.7,79.7,79.25,79.25,9445.0,69.5448,69.5448,69.1522,69.1522,9445.0
2018-09-18 11:30:00,79.35,79.35,79.2,79.3,4543.0,69.2394,69.2394,69.1086,69.1958,4543.0
2018-09-18 12:00:00,79.3,79.35,78.8,78.8,9327.0,69.1958,69.2394,68.7595,68.7595,9327.0
2018-09-18 12:30:00,78.75,78.97,78.7,78.88,15340.0,68.7159,68.9079,68.6723,68.8293,15340.0
2018-09-18 13:00:00,78.85,79.0,78.75,78.76,7536.0,68.8032,68.934,68.7159,68.7246,7536.0
2018-09-18 13:30:00,78.8,78.85,78.7,78.8,3605.0,68.7595,68.8032,68.6723,68.7595,3605.0
2018-09-18 14:00:00,78.8,78.85,78.7,78.85,4330.0,68.7595,68.8032,68.6723,68.8032,4330.0
2018-09-18 14:30:00,78.8,78.95,78.65,78.95,8276.0,68.7595,68.8904,68.6286,68.8904,8276.0
2018-09-18 15:00:00,78.95,79.15,78.8,79.15,52066.0,68.8904,69.0649,68.7595,69.0649,52066.0
2018-09-18 15:30:00,79.25,79.4,79.0,79.05,31350.0,69.1522,69.2831,68.934,68.9777,31350.0
2018-09-19 09:30:00,79.2,79.8,79.0,79.7,5539.0,69.1086,69.6321,68.934,69.5448,5539.0
2018-09-19 10:00:00,79.65,79.75,79.3,79.63,11731.0,69.5012,69.5885,69.1958,69.4838,11731.0
2018-09-19 10:30:00,79.63,79.63,79.45,79.48,6100.0,69.4838,69.4838,69.3267,69.3529,6100.0
2018-09-19 11:00:00,79.4,79.55,79.3,79.5,14454.0,69.2831,69.414,69.1958,69.3703,14454.0
2018-09-19 11:30:00,79.5,79.9,79.4,79.9,16968.0,69.3703,69.7194,69.2831,69.7194,16968.0
2018-09-19 12:00:00,79.95,79.96,79.8,79.9,9771.0,69.763,69.7717,69.6321,69.7194,9771.0
2018-09-19 12:30:00,79.95,80.35,79.9,80.17,13886.0,69.763,70.112,69.7194,69.955,13886.0
2018-09-19 13:00:00,80.17,80.25,79.95,80.05,11096.0,69.955,70.0248,69.763,69.8503,11096.0
2018-09-19 13:30:00,80.1,80.35,80.1,80.2,11323.0,69.8939,70.112,69.8939,69.9811,11323.0
2018-09-19 14:00:00,80.2,80.2,80.0,80.05,11125.0,69.9811,69.9811,69.8066,69.8503,11125.0
2018-09-19 14:30:00,80.05,80.25,79.85,80.1,22732.0,69.8503,70.0248,69.6757,69.8939,22732.0
2018-09-19 15:00:00,80.1,80.25,80.0,80.25,12606.0,69.8939,70.0248,69.8066,70.0248,12606.0
2018-09-19 15:30:00,80.15,80.15,79.7,79.85,26393.0,69.9375,69.9375,69.5448,69.6757,26393.0
2018-09-20 09:30:00,80.0,80.45,80.0,80.4,5003.0,69.8066,70.1993,69.8066,70.1557,5003.0
2018-09-20 10:00:00,80.5,80.65,79.9,79.9,3431.0,70.2429,70.3738,69.7194,69.7194,3431.0
2018-09-20 10:30:00,79.9,80.3,79.85,80.1,4924.0,69.7194,70.0684,69.6757,69.8939,4924.0
2018-09-20 11:00:00,80.1,80.1,79.9,80.0,6174.0,69.8939,69.8939,69.7194,69.8066,6174.0
2018-09-20 11:30:00,80.0,80.4,79.99,80.35,6816.0,69.8066,70.1557,69.7979,70.112,6816.0
2018-09-20 12:00:00,80.35,80.63,80.34,80.53,20500.0,70.112,70.3564,70.1033,70.2691,20500.0
2018-09-20 12:30:00,80.55,80.65,80.45,80.45,11143.0,70.2865,70.3738,70.1993,70.1993,11143.0
2018-09-20 13:00:00,80.5,80.65,80.4,80.4,6000.0,70.2429,70.3738,70.1557,70.1557,6000.0
2018-09-20 13:30:00,80.45,80.5,80.3,80.33,6931.0,70.1993,70.2429,70.0684,70.0946,6931.0
2018-09-20 14:00:00,80.4,80.4,80.25,80.25,6700.0,70.1557,70.1557,70.0248,70.0248,6700.0
2018-09-20 14:30:00,80.25,80.59,80.2,80.5,23176.0,70.0248,70.3214,69.9811,70.2429,23176.0
2018-09-20 15:00:00,80.5,80.58,80.4,80.45,9826.0,70.2429,70.3127,70.1557,70.1993,9826.0
2018-09-20 15:30:00,80.42,80.7,80.35,80.65,43155.0,70.1731,70.4174,70.112,70.3738,43155.0
2018-09-21 09:30:00,80.6,81.18,80.55,81.1,67474.0,70.3302,70.8363,70.2865,70.7665,67474.0
2018-09-21 10:00:00,81.1,81.15,80.5,80.51,30092.0,70.7665,70.8101,70.2429,70.2516,30092.0
2018-09-21 10:30:00,80.58,80.6,80.15,80.15,7760.0,70.3127,70.3302,69.9375,69.9375,7760.0
2018-09-21 11:00:00,80.15,80.35,80.15,80.35,4900.0,69.9375,70.112,69.9375,70.112,4900.0
2018-09-21 11:30:00,80.35,80.4,80.22,80.25,4043.0,70.112,70.1557,69.9986,70.0248,4043.0
2018-09-21 12:00:00,80.3,80.45,80.15,80.25,4467.0,70.0684,70.1993,69.9375,70.0248,4467.0
2018-09-21 12:30:00,80.2,80.21,80.15,80.2,3620.0,69.9811,69.9899,69.9375,69.9811,3620.0
2018-09-21 13:00:00,80.15,80.35,80.1,80.27,3860.0,69.9375,70.112,69.8939,70.0422,3860.0
2018-09-21 13:30:00,80.3,80.55,80.3,80.55,8592.0,70.0684,70.2865,70.0684,70.2865,8592.0
2018-09-21 14:00:00,80.54,80.55,80.45,80.55,7908.0,70.2778,70.2865,70.1993,70.2865,7908.0
2018-09-21 14:30:00,80.45,80.5,80.4,80.4,5476.0,70.1993,70.2429,70.1557,70.1557,5476.0
2018-09-21 15:00:00,80.45,80.45,80.25,80.25,4640.0,70.1993,70.1993,70.0248,70.0248,4640.0
2018-09-21 15:30:00,80.3,80.4,79.75,79.8,37002.0,70.0684,70.1557,69.5885,69.6321,37002.0
2018-09-24 09:30:00,79.6,79.9,79.1,79.81,11449.0,69.4576,69.7194,69.0213,69.6408,11449.0
2018-09-24 10:00:00,79.9,80.3,79.85,80.3,11112.0,69.7194,70.0684,69.6757,70.0684,11112.0
2018-09-24 10:30:00,80.2,80.3,79.9,80.0,13655.0,69.9811,70.0684,69.7194,69.8066,13655.0
2018-09-24 11:00:00,80.0,80.1,79.65,79.95,15938.0,69.8066,69.8939,69.5012,69.763,15938.0
2018-09-24 11:30:00,79.95,80.1,79.85,80.05,10558.0,69.763,69.8939,69.6757,69.8503,10558.0
2018-09-24 12:00:00,80.05,80.1,79.85,79.85,9196.0,69.8503,69.8939,69.6757,69.6757,9196.0
2018-09-24 12:30:00,79.85,80.15,79.8,80.09,7613.0,69.6757,69.9375,69.6321,69.8852,7613.0
2018-09-24 13:00:00,80.1,80.2,80.0,80.05,5536.0,69.8939,69.9811,69.8066,69.8503,5536.0
2018-09-24 13:30:00,80.1,80.2,80.05,80.2,5070.0,69.8939,69.9811,69.8503,69.9811,5070.0
2018-09-24 14:00:00,80.2,80.2,79.95,79.95,13625.0,69.9811,69.9811,69.763,69.763,13625.0
2018-09-24 14:30:00,80.05,80.3,79.95,80.3,10130.0,69.8503,70.0684,69.763,70.0684,10130.0
2018-09-24 15:00:00,80.25,80.3,80.15,80.15,7175.0,70.0248,70.0684,69.9375,69.9375,7175.0
2018-09-24 15:30:00,80.15,80.75,80.1,80.75,34956.0,69.9375,70.4611,69.8939,70.4611,34956.0
2018-09-25 09:30:00,80.5,80.65,80.05,80.05,10171.0,70.2429,70.3738,69.8503,69.8503,10171.0
2018-09-25 10:00:00,80.1,80.25,80.1,80.1,7941.0,69.8939,70.0248,69.8939,69.8939,7941.0
2018-09-25 10:30:00,80.15,80.15,79.85,79.9,9783.0,69.9375,69.9375,69.6757,69.7194,9783.0
2018-09-25 11:00:00,79.89,80.2,79.88,80.1,32300.0,69.7106,69.9811,69.7019,69.8939,32300.0
2018-09-25 11:30:00,80.09,80.2,80.0,80.1,7154.0,69.8852,69.9811,69.8066,69.8939,7154.0
2018-09-25 12:00:00,80.1,80.15,80.0,80.0,1300.0,69.8939,69.9375,69.8066,69.8066,1300.0
2018-09-25 12:30:00,80.05,80.1,79.95,80.0,5500.0,69.8503,69.8939,69.763,69.8066,5500.0
2018-09-25 13:00:00,80.0,80.1,79.95,80.05,25538.0,69.8066,69.8939,69.763,69.8503,25538.0
2018-09-25 13:30:00,80.1,80.2,80.05,80.15,5519.0,69.8939,69.9811,69.8503,69.9375,5519.0
2018-09-25 14:00:00,80.15,80.2,80.05,80.2,4114.0,69.9375,69.9811,69.8503,69.9811,4114.0
2018-09-25 14:30:00,80.15,80.2,80.05,80.2,5884.0,69.9375,69.9811,69.8503,69.9811,5884.0
2018-09-25 15:00:00,80.17,80.25,80.1,80.25,4300.0,69.955,70.0248,69.8939,70.0248,4300.0
2018-09-25 15:30:00,80.25,80.3,79.9,80.1,85134.0,70.0248,70.0684,69.7194,69.8939,85134.0
2018-09-26 09:30:00,80.3,80.45,79.85,79.95,11079.0,70.0684,70.1993,69.6757,69.763,11079.0
2018-09-26 10:00:00,80.05,80.1,79.8,80.1,7503.0,69.8503,69.8939,69.6321,69.8939,7503.0
2018-09-26 10:30:00,80.05,80.2,80.02,80.1,10703.0,69.8503,69.9811,69.8241,69.8939,10703.0
2018-09-26 11:00:00,80.1,80.3,79.95,80.3,8258.0,69.8939,70.0684,69.763,70.0684,8258.0
2018-09-26 11:30:00,80.15,80.2,80.05,80.1,17990.0,69.9375,69.9811,69.8503,69.8939,17990.0
2018-09-26 12:00:00,80.1,80.1,80.0,80.05,2358.0,69.8939,69.8939,69.8066,69.8503,2358.0
2018-09-26 12:30:00,80.15,80.25,80.1,80.2,13650.0,69.9375,70.0248,69.8939,69.9811,13650.0
2018-09-26 13:00:00,80.17,80.2,80.05,80.17,4445.0,69.955,69.9811,69.8503,69.955,4445.0
2018-09-26 13:30:00,80.17,80.2,80.1,80.1,3920.0,69.955,69.9811,69.8939,69.8939,3920.0
2018-09-26 14:00:00,80.1,80.15,79.95,79.95,4235.0,69.8939,69.9375,69.763,69.763,4235.0
2018-09-26 14:30:00,79.91,80.1,79.82,80.1,6342.0,69.7281,69.8939,69.6496,69.8939,6342.0
2018-09-26 15:00:00,80.15,80.15,79.9,79.98,12011.0,69.9375,69.9375,69.7194,69.7892,12011.0
2018-09-26 15:30:00,79.95,80.05,79.35,79.5,27695.0,69.763,69.8503,69.2394,69.3703,27695.0
2018-09-27 09:30:00,79.6,79.71,79.37,79.65,19608.0,69.4576,69.5536,69.2569,69.5012,19608.0
2018-09-27 10:00:00,79.75,79.8,79.4,79.5,10865.0,69.5885,69.6321,69.2831,69.3703,10865.0
2018-09-27 10:30:00,79.6,79.75,79.6,79.75,9764.0,69.4576,69.5885,69.4576,69.5885,9764.0
2018-09-27 11:00:00,79.9,80.06,79.75,80.06,2384.0,69.7194,69.859,69.5885,69.859,2384.0
2018-09-27 11:30:00,80.05,80.15,79.95,80.1,5135.0,69.8503,69.9375,69.763,69.8939,5135.0
2018-09-27 12:00:00,80.05,80.2,79.9,80.2,4790.0,69.8503,69.9811,69.7194,69.9811,4790.0
2018-09-27 12:30:00,80.05,80.15,80.0,80.05,3500.0,69.8503,69.9375,69.8066,69.8503,3500.0
2018-09-27 13:00:00,80.0,80.15,80.0,80.05,2700.0,69.8066,69.9375,69.8066,69.8503,2700.0
2018-09-27 13:30:00,80.05,80.1,80.0,80.0,600.0,69.8503,69.8939,69.8066,69.8066,600.0
2018-09-27 14:00:00,80.0,80.05,79.85,79.98,5132.0,69.8066,69.8503,69.6757,69.7892,5132.0
2018-09-27 14:30:00,79.98,80.0,79.85,79.95,6779.0,69.7892,69.8066,69.6757,69.763,6779.0
2018-09-27 15:00:00,79.95,80.05,79.8,80.05,15977.0,69.763,69.8503,69.6321,69.8503,15977.0
2018-09-27 15:30:00,80.05,80.05,79.65,79.75,22353.0,69.8503,69.8503,69.5012,69.5885,22353.0
2018-09-28 09:30:00,79.45,79.55,79.35,79.5,5507.0,69.3267,69.414,69.2394,69.3703,5507.0
2018-09-28 10:00:00,79.55,80.0,79.55,79.8,9307.0,69.414,69.8066,69.414,69.6321,9307.0
2018-09-28 10:30:00,79.85,80.05,79.8,79.9,6297.0,69.6757,69.8503,69.6321,69.7194,6297.0
2018-09-28 11:00:00,79.9,80.1,79.8,79.9,7692.0,69.7194,69.8939,69.6321,69.7194,7692.0
2018-09-28 11:30:00,79.9,80.15,79.81,80.0,7371.0,69.7194,69.9375,69.6408,69.8066,7371.0
2018-09-28 12:00:00,79.98,80.1,79.95,80.0,2130.0,69.7892,69.8939,69.763,69.8066,2130.0
2018-09-28 12:30:00,80.05,80.05,79.95,80.05,3800.0,69.8503,69.8503,69.763,69.8503,3800.0
2018-09-28 13:00:00,80.0,80.2,80.0,80.1,1920.0,69.8066,69.9811,69.8066,69.8939,1920.0
2018-09-28 13:30:00,80.15,80.23,80.0,80.0,1800.0,69.9375,70.0073,69.8066,69.8066,1800.0
2018-09-28 14:00:00,79.95,80.1,79.95,80.05,5395.0,69.763,69.8939,69.763,69.8503,5395.0
2018-09-28 14:30:00,80.05,80.1,80.0,80.0,3541.0,69.8503,69.8939,69.8066,69.8066,3541.0
2018-09-28 15:00:00,80.0,80.1,79.85,80.0,6433.0,69.8066,69.8939,69.6757,69.8066,6433.0
2018-09-28 15:30:00,79.95,80.1,79.8,79.95,16099.0,69.763,69.8939,69.6321,69.763,16099.0
2018-10-01 09:30:00,80.25,80.75,79.64,80.18,6920.0,70.0248,70.4611,69.4925,69.9637,6920.0
2018-10-01 10:00:00,80.07,80.14,79.9,80.05,6157.0,69.8677,69.9288,69.7194,69.8503,6157.0
2018-10-01 10:30:00,80.02,80.05,79.63,79.68,4751.0,69.8241,69.8503,69.4838,69.5274,4751.0
2018-10-01 11:00:00,79.77,79.81,79.5,79.5,4312.0,69.6059,69.6408,69.3703,69.3703,4312.0
2018-10-01 11:30:00,79.62,79.64,79.33,79.33,3514.0,69.475,69.4925,69.222,69.222,3514.0
2018-10-01 12:00:00,79.36,79.44,79.33,79.38,2600.0,69.2482,69.318,69.222,69.2656,2600.0
2018-10-01 12:30:00,79.41,79.42,79.23,79.3,3154.0,69.2918,69.3005,69.1347,69.1958,3154.0
2018-10-01 13:00:00,79.29,79.34,79.19,79.27,3271.0,69.1871,69.2307,69.0998,69.1696,3271.0
2018-10-01 13:30:00,79.3,79.4,79.25,79.25,2938.0,69.1958,69.2831,69.1522,69.1522,2938.0
2018-10-01 14:00:00,79.25,79.33,79.18,79.18,4937.0,69.1522,69.222,69.0911,69.0911,4937.0
2018-10-01 14:30:00,79.21,79.42,78.91,79.31,13031.0,69.1173,69.3005,68.8555,69.2045,13031.0
2018-10-01 15:00:00,79.31,79.31,79.08,79.12,9613.0,69.2045,69.2045,69.0038,69.0388,9613.0
2018-10-01 15:30:00,79.1,79.16,78.94,78.95,29586.0,69.0213,69.0737,68.8817,68.8904,29586.0
2018-10-02 09:30:00,78.89,79.0,78.57,78.57,6703.0,68.8381,68.934,68.5588,68.5588,6703.0
2018-10-02 10:00:00,78.69,78.84,78.58,78.66,8302.0,68.6635,68.7944,68.5676,68.6374,8302.0
2018-10-02 10:30:00,78.65,78.75,78.18,78.75,11334.0,68.6286,68.7159,68.2185,68.7159,11334.0
2018-10-02 11:00:00,78.74,78.9,78.3,78.34,9709.0,68.7072,68.8468,68.3232,68.3581,9709.0
2018-10-02 11:30:00,78.45,78.61,78.14,78.48,9258.0,68.4541,68.5937,68.1836,68.4803,9258.0
2018-10-02 12:00:00,78.47,78.47,78.22,78.46,9030.0,68.4716,68.4716,68.2534,68.4628,9030.0
2018-10-02 12:30:00,78.44,78.61,78.31,78.53,9507.0,68.4454,68.5937,68.332,68.5239,9507.0
2018-10-02 13:00:00,78.57,78.92,78.51,78.7,8652.0,68.5588,68.8642,68.5065,68.6723,8652.0
2018-10-02 13:30:00,78.7,78.74,78.31,78.31,9996.0,68.6723,68.7072,68.332,68.332,9996.0
2018-10-02 14:00:00,78.36,78.44,78.33,78.41,10600.0,68.3756,68.4454,68.3494,68.4192,10600.0
2018-10-02 14:30:00,78.4,78.45,78.18,78.31,16925.0,68.4105,68.4541,68.2185,68.332,16925.0
2018-10-02 15:00:00,78.31,78.31,77.94,78.11,104056.0,68.332,68.332,68.0091,68.1574,104056.0
2018-10-02 15:30:00,78.12,78.42,78.09,78.24,43026.0,68.1662,68.4279,68.14,68.2709,43026.0
2018-10-03 09:30:00,78.42,78.64,77.94,78.21,7661.0,68.4279,68.6199,68.0091,68.2447,7661.0
2018-10-03 10:00:00,78.23,78.44,78.05,78.29,8629.0,68.2622,68.4454,68.1051,68.3145,8629.0
2018-10-03 10:30:00,78.38,78.38,78.14,78.19,9020.0,68.393,68.393,68.1836,68.2272,9020.0
2018-10-03 11:00:00,78.19,78.19,77.97,78.06,14172.0,68.2272,68.2272,68.0353,68.1138,14172.0
2018-10-03 11:30:00,78.06,78.15,77.84,77.88,2956.0,68.1138,68.1923,67.9218,67.9567,2956.0
2018-10-03 12:00:00,77.92,77.94,77.74,77.79,11101.0,67.9917,68.0091,67.8346,67.8782,11101.0
2018-10-03 12:30:00,77.77,78.17,77.77,78.17,8118.0,67.8608,68.2098,67.8608,68.2098,8118.0
2018-10-03 13:00:00,78.07,78.28,78.06,78.17,8202.0,68.1225,68.3058,68.1138,68.2098,8202.0
2018-10-03 13:30:00,78.19,78.38,78.19,78.31,5850.0,68.2272,68.393,68.2272,68.332,5850.0
2018-10-03 14:00:00,78.25,78.59,78.23,78.55,5810.0,68.2796,68.5763,68.2622,68.5414,5810.0
2018-10-03 14:30:00,78.55,78.58,78.26,78.34,10374.0,68.5414,68.5676,68.2883,68.3581,10374.0
2018-10-03 15:00:00,78.4,78.4,78.13,78.14,7356.0,68.4105,68.4105,68.1749,68.1836,7356.0
2018-10-03 15:30:00,78.18,78.21,77.92,77.95,44386.0,68.2185,68.2447,67.9917,68.0178,44386.0
2018-10-04 09:30:00,77.89,77.91,77.5,77.54,5524.0,67.9655,67.9829,67.6252,67.6601,5524.0
2018-10-04 10:00:00,77.43,77.6,77.04,77.04,5691.0,67.5641,67.7124,67.2238,67.2238,5691.0
2018-10-04 10:30:00,77.18,77.24,77.0,77.01,4400.0,67.3459,67.3983,67.1889,67.1976,4400.0
2018-10-04 11:00:00,77.01,77.03,76.83,77.01,9346.0,67.1976,67.2151,67.0405,67.1976,9346.0
2018-10-04 11:30:00,76.98,77.11,76.7,76.78,12275.0,67.1714,67.2849,66.9271,66.9969,12275.0
2018-10-04 12:00:00,76.78,76.78,76.32,76.32,7600.0,66.9969,66.9969,66.5955,66.5955,7600.0
2018-10-04 12:30:00,76.32,76.68,76.32,76.68,9451.0,66.5955,66.9096,66.5955,66.9096,9451.0
2018-10-04 13:00:00,76.67,76.94,76.66,76.88,7985.0,66.9009,67.1365,66.8922,67.0842,7985.0
2018-10-04 13:30:00,76.85,76.93,76.72,76.93,6449.0,67.058,67.1278,66.9446,67.1278,6449.0
2018-10-04 14:00:00,76.93,77.02,76.89,77.0,14627.0,67.1278,67.2063,67.0929,67.1889,14627.0
2018-10-04 14:30:00,77.0,77.21,77.0,77.2,9389.0,67.1889,67.3721,67.1889,67.3634,9389.0
2018-10-04 15:00:00,77.23,77.29,77.15,77.16,14330.0,67.3896,67.4419,67.3198,67.3285,14330.0
2018-10-04 15:30:00,77.19,77.63,77.11,77.43,32051.0,67.3547,67.7386,67.2849,67.5641,32051.0
2018-10-05 09:30:00,77.5,77.87,76.93,77.02,4174.0,67.6252,67.948,67.1278,67.2063,4174.0
2018-10-05 10:00:00,76.99,76.99,76.5,76.5,4832.0,67.1801,67.1801,66.7526,66.7526,4832.0
2018-10-05 10:30:00,76.46,76.48,76.08,76.23,5000.0,66.7177,66.7351,66.3861,66.517,5000.0
2018-10-05 11:00:00,76.26,76.26,75.76,76.03,18976.0,66.5432,66.5432,66.1069,66.3425,18976.0
2018-10-05 11:30:00,76.0,76.03,75.15,75.27,13677.0,66.3163,66.3425,65.5746,65.6793,13677.0
2018-10-05 12:00:00,75.29,75.45,75.22,75.45,6550.0,65.6968,65.8364,65.6357,65.8364,6550.0
2018-10-05 12:30:00,75.44,75.44,75.2,75.23,7500.0,65.8276,65.8276,65.6182,65.6444,7500.0
2018-10-05 13:00:00,75.23,75.23,75.07,75.12,13200.0,65.6444,65.6444,65.5048,65.5484,13200.0
2018-10-05 13:30:00,75.19,75.68,75.19,75.62,9694.0,65.6095,66.0371,65.6095,65.9847,9694.0
2018-10-05 14:00:00,75.66,75.85,75.66,75.85,5000.0,66.0196,66.1854,66.0196,66.1854,5000.0
2018-10-05 14:30:00,75.9,76.0,75.74,75.78,6966.0,66.229,66.3163,66.0894,66.1243,6966.0
2018-10-05 15:00:00,75.77,75.88,75.63,75.67,8137.0,66.1156,66.2116,65.9934,66.0283,8137.0
2018-10-05 15:30:00,75.63,76.31,75.58,76.29,65918.0,65.9934,66.5868,65.9498,66.5693,65918.0
2018-10-08 09:30:00,76.3,76.72,76.3,76.57,3432.0,66.5781,66.9446,66.5781,66.8137,3432.0
2018-10-08 10:00:00,76.49,76.56,76.21,76.5,6433.0,66.7439,66.8049,66.4995,66.7526,6433.0
2018-10-08 10:30:00,76.53,76.53,76.03,76.03,7100.0,66.7788,66.7788,66.3425,66.3425,7100.0
2018-10-08 11:00:00,76.06,76.12,75.83,75.94,12943.0,66.3686,66.421,66.168,66.2639,12943.0
2018-10-08 11:30:00,75.91,75.91,75.51,75.76,5099.0,66.2378,66.2378,65.8887,66.1069,5099.0
2018-10-08 12:00:00,75.75,75.85,75.62,75.68,6070.0,66.0981,66.1854,65.9847,66.0371,6070.0
2018-10-08 12:30:00,75.76,75.79,75.53,75.53,5476.0,66.1069,66.1331,65.9062,65.9062,5476.0
2018-10-08 13:00:00,75.51,75.7,75.35,75.36,4800.0,65.8887,66.0545,65.7491,65.7578,4800.0
2018-10-08 13:30:00,75.4,75.65,75.39,75.55,5300.0,65.7927,66.0109,65.784,65.9236,5300.0
2018-10-08 14:00:00,75.53,75.91,75.52,75.91,7822.0,65.9062,66.2378,65.8975,66.2378,7822.0
2018-10-08 14:30:00,75.9,76.15,75.9,76.06,7300.0,66.229,66.4472,66.229,66.3686,7300.0
2018-10-08 15:00:00,76.1,76.35,76.06,76.06,8921.0,66.4036,66.6217,66.3686,66.3686,8921.0
2018-10-08 15:30:00,76.09,76.23,75.99,76.12,35023.0,66.3948,66.517,66.3076,66.421,35023.0
2018-10-09 09:30:00,75.68,76.1,75.34,75.46,3951.0,66.345,66.7131,66.0469,66.1521,3951.0
2018-10-09 10:00:00,75.49,75.87,75.49,75.87,4591.0,66.1784,66.5115,66.1784,66.5115,4591.0
2018-10-09 10:30:00,75.95,75.95,75.69,75.7,3906.0,66.5816,66.5816,66.3537,66.3625,3906.0
2018-10-09 11:00:00,75.62,75.65,75.38,75.44,6816.0,66.2924,66.3187,66.082,66.1346,6816.0
2018-10-09 11:30:00,75.4,75.43,75.12,75.23,6634.0,66.0995,66.1258,65.854,65.9505,6634.0
2018-10-09 12:00:00,75.16,75.16,74.93,74.98,3200.0,65.8891,65.8891,65.6875,65.7313,3200.0
2018-10-09 12:30:00,74.91,74.97,74.56,74.56,5868.0,65.6699,65.7225,65.3631,65.3631,5868.0
2018-10-09 13:00:00,74.49,74.84,74.34,74.81,14467.0,65.3017,65.6086,65.1702,65.5823,14467.0
2018-10-09 13:30:00,74.82,74.83,74.7,74.77,4150.0,65.591,65.5998,65.4858,65.5472,4150.0
2018-10-09 14:00:00,74.84,74.89,74.76,74.84,7974.0,65.6086,65.6524,65.5384,65.6086,7974.0
2018-10-09 14:30:00,74.83,74.84,74.62,74.84,4932.0,65.5998,65.6086,65.4157,65.6086,4932.0
2018-10-09 15:00:00,74.82,74.92,74.69,74.84,8903.0,65.591,65.6787,65.4771,65.6086,8903.0
2018-10-09 15:30:00,74.84,75.2,74.84,75.11,34355.0,65.6086,65.9242,65.6086,65.8453,34355.0
2018-10-10 09:30:00,74.97,75.0,74.04,74.04,8900.0,65.7225,65.7488,64.9072,64.9072,8900.0
2018-10-10 10:00:00,74.03,74.27,73.98,74.26,19383.0,64.8985,65.1089,64.8546,65.1001,19383.0
2018-10-10 10:30:00,74.27,74.33,73.74,73.91,16804.0,65.1089,65.1615,64.6442,64.7933,16804.0
2018-10-10 11:00:00,73.71,73.71,73.16,73.46,16987.0,64.6179,64.6179,64.1358,64.3988,16987.0
2018-10-10 11:30:00,73.38,73.61,73.28,73.54,4961.0,64.3287,64.5303,64.241,64.4689,4961.0
2018-10-10 12:00:00,73.67,73.67,73.33,73.59,3641.0,64.5829,64.5829,64.2848,64.5128,3641.0
2018-10-10 12:30:00,73.53,73.53,73.11,73.11,6052.0,64.4602,64.4602,64.092,64.092,6052.0
2018-10-10 13:00:00,73.15,73.44,73.05,73.34,9706.0,64.127,64.3813,64.0394,64.2936,9706.0
2018-10-10 13:30:00,73.27,73.37,73.2,73.21,5164.0,64.2322,64.3199,64.1709,64.1796,5164.0
2018-10-10 14:00:00,73.23,73.24,73.0,73.21,22872.0,64.1972,64.2059,63.9955,64.1796,22872.0
2018-10-10 14:30:00,73.25,73.27,72.8,73.27,47453.0,64.2147,64.2322,63.8202,64.2322,47453.0
2018-10-10 15:00:00,73.25,73.25,72.74,72.96,14887.0,64.2147,64.2147,63.7676,63.9605,14887.0
2018-10-10 15:30:00,73.01,73.25,72.64,72.92,67314.0,64.0043,64.2147,63.6799,63.9254,67314.0
2018-10-11 09:30:00,72.43,72.85,71.51,72.81,27218.0,63.4958,63.864,62.6893,63.829,27218.0
2018-10-11 10:00:00,72.8,73.09,72.7,72.9,13253.0,63.8202,64.0744,63.7325,63.9079,13253.0
2018-10-11 10:30:00,72.85,73.07,72.45,72.45,3106.0,63.864,64.0569,63.5134,63.5134,3106.0
2018-10-11 11:00:00,72.36,72.51,72.21,72.35,15304.0,63.4345,63.566,63.303,63.4257,15304.0
2018-10-11 11:30:00,72.38,72.65,72.09,72.5,11570.0,63.452,63.6887,63.1978,63.5572,11570.0
2018-10-11 12:00:00,72.5,72.69,72.22,72.69,15952.0,63.5572,63.7238,63.3117,63.7238,15952.0
2018-10-11 12:30:00,72.66,72.87,72.51,72.57,6722.0,63.6975,63.8816,63.566,63.6186,6722.0
2018-10-11 13:00:00,72.55,72.58,72.24,72.39,16944.0,63.601,63.6273,63.3293,63.4608,16944.0
2018-10-11 13:30:00,72.39,72.4,71.94,72.07,7329.0,63.4608,63.4695,63.0663,63.1802,7329.0
2018-10-11 14:00:00,72.17,72.22,71.79,71.95,21703.0,63.2679,63.3117,62.9348,63.075,21703.0
2018-10-11 14:30:00,71.9,72.42,71.78,72.25,23290.0,63.0312,63.4871,62.926,63.338,23290.0
2018-10-11 15:00:00,72.25,72.48,72.06,72.25,12601.0,63.338,63.5397,63.1715,63.338,12601.0
2018-10-11 15:30:00,72.19,72.22,71.59,71.59,83475.0,63.2854,63.3117,62.7594,62.7594,83475.0
2018-10-12 09:30:00,72.85,72.86,71.99,72.2,8733.0,63.864,63.8728,63.1101,63.2942,8733.0
2018-10-12 10:00:00,72.12,72.23,71.63,71.87,20040.0,63.2241,63.3205,62.7945,63.0049,20040.0
2018-10-12 10:30:00,71.85,72.11,71.81,71.97,9498.0,62.9874,63.2153,62.9523,63.0926,9498.0
2018-10-12 11:00:00,71.97,71.97,71.55,71.63,11474.0,63.0926,63.0926,62.7244,62.7945,11474.0
2018-10-12 11:30:00,71.64,71.88,71.62,71.66,10304.0,62.8033,63.0137,62.7857,62.8208,10304.0
2018-10-12 12:00:00,71.63,71.73,71.55,71.56,9719.0,62.7945,62.8822,62.7244,62.7331,9719.0
2018-10-12 12:30:00,71.55,71.67,71.14,71.24,12046.0,62.7244,62.8296,62.365,62.4526,12046.0
2018-10-12 13:00:00,71.24,71.69,71.18,71.49,11393.0,62.4526,62.8471,62.4,62.6718,11393.0
2018-10-12 13:30:00,71.45,71.79,71.34,71.76,12105.0,62.6367,62.9348,62.5403,62.9085,12105.0
2018-10-12 14:00:00,71.7,71.7,71.32,71.45,9918.0,62.8559,62.8559,62.5228,62.6367,9918.0
2018-10-12 14:30:00,71.54,71.6,71.33,71.54,6972.0,62.7156,62.7682,62.5315,62.7156,6972.0
2018-10-12 15:00:00,71.57,71.76,71.5,71.66,11420.0,62.7419,62.9085,62.6806,62.8208,11420.0
2018-10-12 15:30:00,71.66,71.74,71.53,71.6,37316.0,62.8208,62.8909,62.7068,62.7682,37316.0
2018-10-15 09:30:00,71.59,72.21,71.3,72.17,5521.0,62.7594,63.303,62.5052,63.2679,5521.0
2018-10-15 10:00:00,72.06,72.16,71.91,72.14,8607.0,63.1715,63.2591,63.04,63.2416,8607.0
2018-10-15 10:30:00,72.27,72.27,71.9,72.15,10000.0,63.3556,63.3556,63.0312,63.2504,10000.0
2018-10-15 11:00:00,72.23,72.37,72.17,72.37,3951.0,63.3205,63.4432,63.2679,63.4432,3951.0
2018-10-15 11:30:00,72.31,72.31,72.1,72.1,3580.0,63.3906,63.3906,63.2065,63.2065,3580.0
2018-10-15 12:00:00,72.01,72.38,71.95,72.33,6491.0,63.1276,63.452,63.075,63.4082,6491.0
2018-10-15 12:30:00,72.33,72.65,72.3,72.51,3850.0,63.4082,63.6887,63.3819,63.566,3850.0
2018-10-15 13:00:00,72.52,72.55,72.25,72.31,5806.0,63.5747,63.601,63.338,63.3906,5806.0
2018-10-15 13:30:00,72.29,72.49,72.23,72.43,3531.0,63.3731,63.5484,63.3205,63.4958,3531.0
2018-10-15 14:00:00,72.41,72.46,72.19,72.2,9050.0,63.4783,63.5221,63.2854,63.2942,9050.0
2018-10-15 14:30:00,72.16,72.4,72.16,72.33,3043.0,63.2591,63.4695,63.2591,63.4082,3043.0
2018-10-15 15:00:00,72.33,72.43,72.12,72.24,8400.0,63.4082,63.4958,63.2241,63.3293,8400.0
2018-10-15 15:30:00,72.19,72.38,72.09,72.1,20664.0,63.2854,63.452,63.1978,63.2065,20664.0
2018-10-16 09:30:00,72.4,72.84,72.33,72.84,7305.0,63.4695,63.8553,63.4082,63.8553,7305.0
2018-10-16 10:00:00,72.84,73.03,72.7,72.93,11984.0,63.8553,64.0218,63.7325,63.9342,11984.0
2018-10-16 10:30:00,72.9,73.05,72.78,73.05,8606.0,63.9079,64.0394,63.8027,64.0394,8606.0
2018-10-16 11:00:00,73.04,73.12,72.93,73.02,4166.0,64.0306,64.1007,63.9342,64.0131,4166.0
2018-10-16 11:30:00,73.03,73.16,72.84,73.16,10747.0,64.0218,64.1358,63.8553,64.1358,10747.0
2018-10-16 12:00:00,73.13,73.33,73.08,73.33,12880.0,64.1095,64.2848,64.0657,64.2848,12880.0
2018-10-16 12:30:00,73.36,73.61,73.36,73.61,4400.0,64.3111,64.5303,64.3111,64.5303,4400.0
2018-10-16 13:00:00,73.68,73.7,73.55,73.64,5310.0,64.5916,64.6092,64.4777,64.5566,5310.0
2018-10-16 13:30:00,73.64,73.68,73.54,73.55,3668.0,64.5566,64.5916,64.4689,64.4777,3668.0
2018-10-16 14:00:00,73.55,73.76,73.55,73.68,5426.0,64.4777,64.6618,64.4777,64.5916,5426.0
2018-10-16 14:30:00,73.72,73.75,73.53,73.62,6777.0,64.6267,64.653,64.4602,64.5391,6777.0
2018-10-16 15:00:00,73.61,73.72,73.56,73.64,5100.0,64.5303,64.6267,64.4865,64.5566,5100.0
2018-10-16 15:30:00,73.61,73.88,73.53,73.8,19910.0,64.5303,64.767,64.4602,64.6968,19910.0
2018-10-17 09:30:00,73.57,73.88,73.23,73.53,2641.0,64.4952,64.767,64.1972,64.4602,2641.0
2018-10-17 10:00:00,73.38,73.68,73.36,73.48,5007.0,64.3287,64.5916,64.3111,64.4163,5007.0
2018-10-17 10:30:00,73.78,73.78,73.43,73.59,1900.0,64.6793,64.6793,64.3725,64.5128,1900.0
2018-10-17 11:00:00,73.46,73.48,73.1,73.3,3576.0,64.3988,64.4163,64.0832,64.2585,3576.0
2018-10-17 11:30:00,73.45,73.68,73.13,73.54,3950.0,64.39,64.5916,64.1095,64.4689,3950.0
2018-10-17 12:00:00,73.6,73.77,73.59,73.73,5780.0,64.5215,64.6705,64.5128,64.6355,5780.0
2018-10-17 12:30:00,73.64,73.66,73.49,73.49,2366.0,64.5566,64.5741,64.4251,64.4251,2366.0
2018-10-17 13:00:00,73.46,73.78,73.46,73.75,4390.0,64.3988,64.6793,64.3988,64.653,4390.0
2018-10-17 13:30:00,73.77,73.92,73.68,73.91,2250.0,64.6705,64.802,64.5916,64.7933,2250.0
2018-10-17 14:00:00,73.83,73.96,73.57,73.58,1800.0,64.7231,64.8371,64.4952,64.504,1800.0
2018-10-17 14:30:00,73.55,73.81,73.55,73.81,1587.0,64.4777,64.7056,64.4777,64.7056,1587.0
2018-10-17 15:00:00,73.71,73.83,73.66,73.8,5477.0,64.6179,64.7231,64.5741,64.6968,5477.0
2018-10-17 15:30:00,73.75,73.77,73.63,73.77,15062.0,64.653,64.6705,64.5478,64.6705,15062.0
2018-10-18 09:30:00,73.61,73.79,73.0,73.79,2547.0,64.5303,64.6881,63.9955,64.6881,2547.0
2018-10-18 10:00:00,73.32,73.64,73.31,73.64,2500.0,64.2761,64.5566,64.2673,64.5566,2500.0
2018-10-18 10:30:00,73.52,73.52,73.17,73.36,5005.0,64.4514,64.4514,64.1446,64.3111,5005.0
2018-10-18 11:00:00,73.37,73.38,72.73,72.73,8444.0,64.3199,64.3287,63.7588,63.7588,8444.0
2018-10-18 11:30:00,72.7,72.92,72.46,72.47,5137.0,63.7325,63.9254,63.5221,63.5309,5137.0
2018-10-18 12:00:00,72.5,72.83,72.39,72.83,4300.0,63.5572,63.8465,63.4608,63.8465,4300.0
2018-10-18 12:30:00,72.74,73.05,72.64,72.9,3300.0,63.7676,64.0394,63.6799,63.9079,3300.0
2018-10-18 13:00:00,72.77,72.79,72.44,72.62,4137.0,63.7939,63.8114,63.5046,63.6624,4137.0
2018-10-18 13:30:00,72.66,72.72,72.42,72.68,5138.0,63.6975,63.7501,63.4871,63.715,5138.0
2018-10-18 14:00:00,72.66,72.96,72.64,72.75,4941.0,63.6975,63.9605,63.6799,63.7764,4941.0
2018-10-18 14:30:00,72.9,73.09,72.6,73.06,7662.0,63.9079,64.0744,63.6449,64.0481,7662.0
2018-10-18 15:00:00,73.01,73.01,72.79,72.93,6888.0,64.0043,64.0043,63.8114,63.9342,6888.0
2018-10-18 15:30:00,72.86,72.89,72.6,72.67,17755.0,63.8728,63.8991,63.6449,63.7062,17755.0
2018-10-19 09:30:00,72.73,73.28,72.38,73.12,8142.0,63.7588,64.241,63.452,64.1007,8142.0
2018-10-19 10:00:00,72.96,72.96,72.52,72.61,4796.0,63.9605,63.9605,63.5747,63.6536,4796.0
2018-10-19 10:30:00,72.72,72.91,72.25,72.48,3056.0,63.7501,63.9166,63.338,63.5397,3056.0
2018-10-19 11:00:00,72.75,72.81,72.3,72.3,2400.0,63.7764,63.829,63.3819,63.3819,2400.0
2018-10-19 11:30:00,72.4,72.54,72.21,72.36,3700.0,63.4695,63.5923,63.303,63.4345,3700.0
2018-10-19 12:00:00,72.4,72.43,71.88,71.93,3897.0,63.4695,63.4958,63.0137,63.0575,3897.0
2018-10-19 12:30:00,71.92,72.26,71.91,72.26,3800.0,63.0487,63.3468,63.04,63.3468,3800.0
2018-10-19 13:00:00,72.22,72.22,71.64,71.68,14971.0,63.3117,63.3117,62.8033,62.8383,14971.0
2018-10-19 13:30:00,71.78,71.78,71.5,71.63,7873.0,62.926,62.926,62.6806,62.7945,7873.0
2018-10-19 14:00:00,71.63,71.74,71.51,71.74,8179.0,62.7945,62.8909,62.6893,62.8909,8179.0
2018-10-19 14:30:00,71.76,71.88,71.56,71.59,14365.0,62.9085,63.0137,62.7331,62.7594,14365.0
2018-10-19 15:00:00,71.68,71.84,71.63,71.84,6839.0,62.8383,62.9786,62.7945,62.9786,6839.0
2018-10-19 15:30:00,71.9,72.04,71.8,71.91,23936.0,63.0312,63.1539,62.9435,63.04,23936.0
2018-10-22 09:30:00,72.25,72.25,71.42,71.87,18043.0,63.338,63.338,62.6104,63.0049,18043.0
2018-10-22 10:00:00,71.88,72.17,71.73,72.12,3965.0,63.0137,63.2679,62.8822,63.2241,3965.0
2018-10-22 10:30:00,72.14,73.15,72.08,72.88,6672.0,63.2416,64.127,63.189,63.8903,6672.0
2018-10-22 11:00:00,72.93,72.98,72.41,72.62,5450.0,63.9342,63.978,63.4783,63.6624,5450.0
2018-10-22 11:30:00,72.41,72.55,72.16,72.16,5700.0,63.4783,63.601,63.2591,63.2591,5700.0
2018-10-22 12:00:00,72.28,72.49,71.98,72.03,4500.0,63.3643,63.5484,63.1013,63.1452,4500.0
2018-10-22 12:30:00,72.0,72.11,71.89,72.08,3300.0,63.1189,63.2153,63.0224,63.189,3300.0
2018-10-22 13:00:00,72.09,72.47,72.07,72.07,3031.0,63.1978,63.5309,63.1802,63.1802,3031.0
2018-10-22 13:30:00,72.26,72.6,72.24,72.25,2450.0,63.3468,63.6449,63.3293,63.338,2450.0
2018-10-22 14:00:00,72.31,72.31,72.11,72.16,2100.0,63.3906,63.3906,63.2153,63.2591,2100.0
2018-10-22 14:30:00,72.18,72.52,72.16,72.46,3646.0,63.2767,63.5747,63.2591,63.5221,3646.0
2018-10-22 15:00:00,72.47,72.54,72.36,72.38,5500.0,63.5309,63.5923,63.4345,63.452,5500.0
2018-10-22 15:30:00,72.34,72.39,72.3,72.35,16964.0,63.4169,63.4608,63.3819,63.4257,16964.0
2018-10-23 09:30:00,71.45,72.1,70.97,70.98,15644.0,62.6367,63.2065,62.2159,62.2247,15644.0
2018-10-23 10:00:00,70.94,71.14,70.56,70.88,8127.0,62.1896,62.365,61.8565,62.137,8127.0
2018-10-23 10:30:00,70.93,71.0,70.7,70.7,10400.0,62.1809,62.2422,61.9792,61.9792,10400.0
2018-10-23 11:00:00,70.7,71.45,70.52,71.35,14330.0,61.9792,62.6367,61.8214,62.5491,14330.0
2018-10-23 11:30:00,71.19,71.53,71.19,71.22,4650.0,62.4088,62.7068,62.4088,62.4351,4650.0
2018-10-23 12:00:00,71.2,71.53,71.01,71.46,5288.0,62.4176,62.7068,62.251,62.6455,5288.0
2018-10-23 12:30:00,71.48,71.63,71.43,71.45,6114.0,62.663,62.7945,62.6192,62.6367,6114.0
2018-10-23 13:00:00,71.47,71.69,71.37,71.58,14556.0,62.6543,62.8471,62.5666,62.7507,14556.0
2018-10-23 13:30:00,71.71,72.03,71.58,71.98,136943.0,62.8646,63.1452,62.7507,63.1013,136943.0
2018-10-23 14:00:00,71.98,72.22,71.83,72.1,26427.0,63.1013,63.3117,62.9698,63.2065,26427.0
2018-10-23 14:30:00,72.15,72.22,71.95,72.07,10400.0,63.2504,63.3117,63.075,63.1802,10400.0
2018-10-23 15:00:00,72.16,72.25,71.91,72.06,11416.0,63.2591,63.338,63.04,63.1715,11416.0
2018-10-23 15:30:00,72.05,72.16,71.73,71.81,25001.0,63.1627,63.2591,62.8822,62.9523,25001.0
2018-10-24 09:30:00,71.66,71.85,71.5,71.85,7215.0,62.8208,62.9874,62.6806,62.9874,7215.0
2018-10-24 10:00:00,71.61,71.72,71.3,71.51,12125.0,62.777,62.8734,62.5052,62.6893,12125.0
2018-10-24 10:30:00,71.46,71.63,71.43,71.5,9460.0,62.6455,62.7945,62.6192,62.6806,9460.0
2018-10-24 11:00:00,71.46,71.54,71.04,71.05,14048.0,62.6455,62.7156,62.2773,62.2861,14048.0
2018-10-24 11:30:00,71.04,71.08,70.68,71.04,11500.0,62.2773,62.3124,61.9617,62.2773,11500.0
2018-10-24 12:00:00,70.97,70.97,70.46,70.54,10173.0,62.2159,62.2159,61.7688,61.839,10173.0
2018-10-24 12:30:00,70.52,70.52,70.11,70.33,5264.0,61.8214,61.8214,61.462,61.6549,5264.0
2018-10-24 13:00:00,70.24,70.24,69.75,69.81,14568.0,61.576,61.576,61.1464,61.199,14568.0
2018-10-24 13:30:00,69.84,70.31,69.84,70.25,11051.0,61.2253,61.6373,61.2253,61.5847,11051.0
2018-10-24 14:00:00,70.19,70.31,70.03,70.31,8138.0,61.5321,61.6373,61.3919,61.6373,8138.0
2018-10-24 14:30:00,70.3,70.38,70.09,70.33,21026.0,61.6286,61.6987,61.4445,61.6549,21026.0
2018-10-24 15:00:00,70.32,70.32,69.99,70.17,27463.0,61.6461,61.6461,61.3568,61.5146,27463.0
2018-10-24 15:30:00,70.16,70.42,69.7,69.7,61218.0,61.5058,61.7338,61.1026,61.1026,61218.0
2018-10-25 09:30:00,70.13,71.73,69.88,70.27,15706.0,61.4795,62.8822,61.2604,61.6023,15706.0
2018-10-25 10:00:00,70.33,70.51,69.73,70.04,13631.0,61.6549,61.8127,61.1289,61.4006,13631.0
2018-10-25 10:30:00,70.1,70.45,70.04,70.32,12897.0,61.4532,61.7601,61.4006,61.6461,12897.0
2018-10-25 11:00:00,70.39,70.58,70.21,70.53,19922.0,61.7075,61.874,61.5497,61.8302,19922.0
2018-10-25 11:30:00,70.49,70.62,70.35,70.52,12279.0,61.7951,61.9091,61.6724,61.8214,12279.0
2018-10-25 12:00:00,70.51,70.61,70.32,70.4,16869.0,61.8127,61.9003,61.6461,61.7162,16869.0
2018-10-25 12:30:00,70.38,70.57,70.38,70.46,7839.0,61.6987,61.8653,61.6987,61.7688,7839.0
2018-10-25 13:00:00,70.56,70.73,70.32,70.7,8650.0,61.8565,62.0055,61.6461,61.9792,8650.0
2018-10-25 13:30:00,70.63,71.04,70.56,70.91,9411.0,61.9179,62.2773,61.8565,62.1633,9411.0
2018-10-25 14:00:00,70.92,71.09,70.81,70.95,14600.0,62.1721,62.3211,62.0757,62.1984,14600.0
2018-10-25 14:30:00,71.02,71.07,70.9,70.92,6921.0,62.2598,62.3036,62.1546,62.1721,6921.0
2018-10-25 15:00:00,71.02,71.23,70.81,71.16,13481.0,62.2598,62.4439,62.0757,62.3825,13481.0
2018-10-25 15:30:00,71.17,71.27,70.64,70.81,45951.0,62.3913,62.4789,61.9266,62.0757,45951.0
2018-10-26 09:30:00,70.07,71.0,70.07,70.3,10835.0,61.4269,62.2422,61.4269,61.6286,10835.0
2018-10-26 10:00:00,70.32,70.37,70.03,70.04,5196.0,61.6461,61.6899,61.3919,61.4006,5196.0
2018-10-26 10:30:00,69.91,69.91,69.19,69.19,9849.0,61.2867,61.2867,60.6555,60.6555,9849.0
2018-10-26 11:00:00,69.17,69.91,69.13,69.91,6807.0,60.638,61.2867,60.6029,61.2867,6807.0
2018-10-26 11:30:00,70.07,70.27,69.76,69.83,19141.0,61.4269,61.6023,61.1552,61.2165,19141.0
2018-10-26 12:00:00,69.77,70.13,69.77,70.0,11749.0,61.1639,61.4795,61.1639,61.3656,11749.0
2018-10-26 12:30:00,70.0,70.62,69.87,70.62,20642.0,61.3656,61.9091,61.2516,61.9091,20642.0
2018-10-26 13:00:00,70.67,71.07,70.67,70.83,8951.0,61.9529,62.3036,61.9529,62.0932,8951.0
2018-10-26 13:30:00,70.83,70.83,70.4,70.7,5500.0,62.0932,62.0932,61.7162,61.9792,5500.0
2018-10-26 14:00:00,70.67,70.67,70.28,70.51,8721.0,61.9529,61.9529,61.611,61.8127,8721.0
2018-10-26 14:30:00,70.62,70.66,70.14,70.14,7157.0,61.9091,61.9442,61.4883,61.4883,7157.0
2018-10-26 15:00:00,70.14,70.29,69.76,70.15,18132.0,61.4883,61.6198,61.1552,61.4971,18132.0
2018-10-26 15:30:00,70.1,70.27,69.89,69.96,31034.0,61.4532,61.6023,61.2691,61.3305,31034.0
2018-10-29 09:30:00,70.4,71.48,70.33,71.48,11850.0,61.7162,62.663,61.6549,62.663,11850.0
2018-10-29 10:00:00,71.49,71.94,71.41,71.75,14359.0,62.6718,63.0663,62.6017,62.8997,14359.0
2018-10-29 10:30:00,71.78,71.88,71.39,71.6,17035.0,62.926,63.0137,62.5841,62.7682,17035.0
2018-10-29 11:00:00,71.67,71.67,70.8,71.01,29296.0,62.8296,62.8296,62.0669,62.251,29296.0
2018-10-29 11:30:00,70.96,70.96,70.37,70.37,16341.0,62.2072,62.2072,61.6899,61.6899,16341.0
2018-10-29 12:00:00,70.44,70.46,69.72,69.8,12246.0,61.7513,61.7688,61.1201,61.1902,12246.0
2018-10-29 12:30:00,69.72,70.01,69.65,69.69,8400.0,61.1201,61.3743,61.0587,61.0938,8400.0
2018-10-29 13:00:00,69.65,70.28,69.64,70.15,13046.0,61.0587,61.611,61.05,61.4971,13046.0
2018-10-29 13:30:00,70.22,70.41,70.03,70.2,15183.0,61.5584,61.725,61.3919,61.5409,15183.0
2018-10-29 14:00:00,70.33,70.33,68.74,68.84,29492.0,61.6549,61.6549,60.261,60.3487,29492.0
2018-10-29 14:30:00,68.77,68.77,68.22,68.4,31204.0,60.2873,60.2873,59.8051,59.9629,31204.0
2018-10-29 15:00:00,68.43,68.88,68.22,68.85,31474.0,59.9892,60.3837,59.8051,60.3574,31474.0
2018-10-29 15:30:00,68.78,69.03,68.22,68.81,94071.0,60.2961,60.5152,59.8051,60.3224,94071.0
2018-10-30 09:30:00,68.55,69.97,68.22,69.83,19432.0,60.0944,61.3393,59.8051,61.2165,19432.0
2018-10-30 10:00:00,69.83,70.26,69.77,69.88,22471.0,61.2165,61.5935,61.1639,61.2604,22471.0
2018-10-30 10:30:00,69.88,69.95,69.49,69.55,20071.0,61.2604,61.3217,60.9185,60.9711,20071.0
2018-10-30 11:00:00,69.62,69.8,69.44,69.77,20046.0,61.0324,61.1902,60.8746,61.1639,20046.0
2018-10-30 11:30:00,69.75,70.14,69.75,70.01,13169.0,61.1464,61.4883,61.1464,61.3743,13169.0
2018-10-30 12:00:00,69.88,70.14,69.73,70.04,19943.0,61.2604,61.4883,61.1289,61.4006,19943.0
2018-10-30 12:30:00,70.02,70.17,69.68,69.92,39780.0,61.3831,61.5146,61.085,61.2954,39780.0
2018-10-30 13:00:00,69.91,70.02,69.72,69.73,7200.0,61.2867,61.3831,61.1201,61.1289,7200.0
2018-10-30 13:30:00,69.7,70.01,69.59,69.99,6250.0,61.1026,61.3743,61.0061,61.3568,6250.0
2018-10-30 14:00:00,70.07,70.12,69.75,69.78,13260.0,61.4269,61.4708,61.1464,61.1727,13260.0
2018-10-30 14:30:00,69.71,70.1,69.62,70.09,8264.0,61.1113,61.4532,61.0324,61.4445,8264.0
2018-10-30 15:00:00,70.1,70.19,69.96,70.18,27453.0,61.4532,61.5321,61.3305,61.5234,27453.0
2018-10-30 15:30:00,70.2,70.32,70.11,70.22,44656.0,61.5409,61.6461,61.462,61.5584,44656.0
2018-10-31 09:30:00,70.99,71.65,70.67,71.24,12875.0,62.2335,62.812,61.9529,62.4526,12875.0
2018-10-31 10:00:00,71.25,71.37,70.65,71.17,19579.0,62.4614,62.5666,61.9354,62.3913,19579.0
2018-10-31 10:30:00,71.35,71.54,71.03,71.23,17769.0,62.5491,62.7156,62.2685,62.4439,17769.0
2018-10-31 11:00:00,71.16,71.21,70.87,71.11,13078.0,62.3825,62.4263,62.1283,62.3387,13078.0
2018-10-31 11:30:00,71.14,71.14,70.85,70.93,15255.0,62.365,62.365,62.1107,62.1809,15255.0
2018-10-31 12:00:00,70.97,71.17,70.75,71.09,9514.0,62.2159,62.3913,62.0231,62.3211,9514.0
2018-10-31 12:30:00,71.09,71.61,71.09,71.6,16401.0,62.3211,62.777,62.3211,62.7682,16401.0
2018-10-31 13:00:00,71.59,71.68,71.39,71.4,11691.0,62.7594,62.8383,62.5841,62.5929,11691.0
2018-10-31 13:30:00,71.43,71.51,71.15,71.4,10716.0,62.6192,62.6893,62.3737,62.5929,10716.0
2018-10-31 14:00:00,71.36,71.61,71.35,71.52,8973.0,62.5578,62.777,62.5491,62.6981,8973.0
2018-10-31 14:30:00,71.52,71.58,71.31,71.33,9736.0,62.6981,62.7507,62.514,62.5315,9736.0
2018-10-31 15:00:00,71.29,71.61,71.29,71.54,23372.0,62.4965,62.777,62.4965,62.7156,23372.0
2018-10-31 15:30:00,71.53,71.57,70.77,70.99,48990.0,62.7068,62.7419,62.0406,62.2335,48990.0
2018-11-01 09:30:00,71.29,73.99,71.25,72.29,11655.0,62.4965,64.8634,62.4614,63.3731,11655.0
2018-11-01 10:00:00,72.26,72.99,72.25,72.7,9561.0,63.3468,63.9868,63.338,63.7325,9561.0
2018-11-01 10:30:00,72.67,72.96,72.06,72.25,9447.0,63.7062,63.9605,63.1715,63.338,9447.0
2018-11-01 11:00:00,72.37,73.6,72.25,72.84,11693.0,63.4432,64.5215,63.338,63.8553,11693.0
2018-11-01 11:30:00,72.95,73.18,72.48,72.69,4300.0,63.9517,64.1533,63.5397,63.7238,4300.0
2018-11-01 12:00:00,72.64,73.09,72.39,73.07,9047.0,63.6799,64.0744,63.4608,64.0569,9047.0
2018-11-01 12:30:00,73.07,73.07,72.68,72.99,7000.0,64.0569,64.0569,63.715,63.9868,7000.0
2018-11-01 13:00:00,73.04,74.0,73.03,73.57,12024.0,64.0306,64.8722,64.0218,64.4952,12024.0
2018-11-01 13:30:00,73.34,73.57,72.88,73.35,5600.0,64.2936,64.4952,63.8903,64.3024,5600.0
2018-11-01 14:00:00,73.49,73.5,73.0,73.42,4600.0,64.4251,64.4339,63.9955,64.3637,4600.0
2018-11-01 14:30:00,73.4,73.59,73.0,73.48,20131.0,64.3462,64.5128,63.9955,64.4163,20131.0
2018-11-01 15:00:00,73.42,73.55,73.24,73.48,31420.0,64.3637,64.4777,64.2059,64.4163,31420.0
2018-11-01 15:30:00,73.48,74.44,73.47,74.0,78590.0,64.4163,65.2579,64.4076,64.8722,78590.0
2018-11-02 09:30:00,74.71,75.12,73.9,74.41,13014.0,65.4946,65.854,64.7845,65.2316,13014.0
2018-11-02 10:00:00,74.35,74.39,74.14,74.23,6795.0,65.179,65.2141,64.9949,65.0738,6795.0
2018-11-02 10:30:00,74.18,74.3,73.78,74.29,4382.0,65.03,65.1352,64.6793,65.1264,4382.0
2018-11-02 11:00:00,74.29,74.29,73.82,73.99,16287.0,65.1264,65.1264,64.7144,64.8634,16287.0
2018-11-02 11:30:00,74.12,74.37,74.08,74.35,4900.0,64.9774,65.1965,64.9423,65.179,4900.0
2018-11-02 12:00:00,74.31,74.38,74.2,74.38,4749.0,65.1439,65.2053,65.0475,65.2053,4749.0
2018-11-02 12:30:00,74.37,74.45,74.06,74.15,8000.0,65.1965,65.2667,64.9248,65.0037,8000.0
2018-11-02 13:00:00,74.14,74.27,74.05,74.06,7830.0,64.9949,65.1089,64.916,64.9248,7830.0
2018-11-02 13:30:00,74.06,74.06,73.86,73.89,12625.0,64.9248,64.9248,64.7494,64.7757,12625.0
2018-11-02 14:00:00,73.89,74.36,73.75,74.35,9198.0,64.7757,65.1878,64.653,65.179,9198.0
2018-11-02 14:30:00,74.35,74.51,74.1,74.17,9274.0,65.179,65.3193,64.9598,65.0212,9274.0
2018-11-02 15:00:00,74.15,74.41,74.02,74.17,22137.0,65.0037,65.2316,64.8897,65.0212,22137.0
2018-11-02 15:30:00,74.21,74.44,74.09,74.31,64889.0,65.0563,65.2579,64.9511,65.1439,64889.0
2018-11-05 09:30:00,74.31,75.34,74.31,75.34,13011.0,65.1439,66.0469,65.1439,66.0469,13011.0
2018-11-05 10:00:00,75.23,75.45,75.11,75.23,8886.0,65.9505,66.1433,65.8453,65.9505,8886.0
2018-11-05 10:30:00,75.35,75.68,75.2,75.68,9044.0,66.0557,66.345,65.9242,66.345,9044.0
2018-11-05 11:00:00,75.68,76.08,75.67,75.69,19631.0,66.345,66.6956,66.3362,66.3537,19631.0
2018-11-05 11:30:00,75.68,75.7,75.18,75.58,12838.0,66.345,66.3625,65.9066,66.2573,12838.0
2018-11-05 12:00:00,75.51,75.72,75.51,75.55,8006.0,66.1959,66.38,66.1959,66.231,8006.0
2018-11-05 12:30:00,75.61,75.68,75.33,75.64,10879.0,66.2836,66.345,66.0381,66.3099,10879.0
2018-11-05 13:00:00,75.69,75.85,75.44,75.79,10167.0,66.3537,66.494,66.1346,66.4414,10167.0
2018-11-05 13:30:00,75.81,75.93,75.51,75.57,10137.0,66.4589,66.5641,66.1959,66.2485,10137.0
2018-11-05 14:00:00,75.62,75.91,75.5,75.84,13247.0,66.2924,66.5466,66.1872,66.4852,13247.0
2018-11-05 14:30:00,75.84,76.22,75.82,76.09,13605.0,66.4852,66.8183,66.4677,66.7044,13605.0
2018-11-05 15:00:00,76.08,76.25,75.9,76.05,28890.0,66.6956,66.8446,66.5378,66.6693,28890.0
2018-11-05 15:30:00,76.06,76.09,75.89,75.98,39854.0,66.6781,66.7044,66.529,66.6079,39854.0
2018-11-06 09:30:00,76.0,77.73,75.94,77.37,35116.0,66.6255,68.1421,66.5729,67.8265,35116.0
2018-11-06 10:00:00,77.59,77.59,76.91,77.01,6779.0,68.0194,68.0194,67.4232,67.5109,6779.0
2018-11-06 10:30:00,77.04,77.18,76.94,77.18,4200.0,67.5372,67.6599,67.4495,67.6599,4200.0
2018-11-06 11:00:00,77.14,77.34,76.95,77.18,7550.0,67.6249,67.8002,67.4583,67.6599,7550.0
2018-11-06 11:30:00,77.1,77.29,76.81,77.23,6266.0,67.5898,67.7564,67.3356,67.7038,6266.0
2018-11-06 12:00:00,77.16,77.16,76.97,77.0,3400.0,67.6424,67.6424,67.4758,67.5021,3400.0
2018-11-06 12:30:00,77.02,77.37,77.02,77.37,9500.0,67.5197,67.8265,67.5197,67.8265,9500.0
2018-11-06 13:00:00,77.4,77.57,77.35,77.38,8400.0,67.8528,68.0018,67.809,67.8353,8400.0
2018-11-06 13:30:00,77.43,77.45,77.3,77.32,3000.0,67.8791,67.8966,67.7651,67.7827,3000.0
2018-11-06 14:00:00,77.34,77.43,76.95,76.95,9383.0,67.8002,67.8791,67.4583,67.4583,9383.0
2018-11-06 14:30:00,76.99,76.99,76.56,76.68,11698.0,67.4934,67.4934,67.1164,67.2216,11698.0
2018-11-06 15:00:00,76.65,77.25,76.6,77.05,14239.0,67.1953,67.7213,67.1515,67.546,14239.0
2018-11-06 15:30:00,77.04,77.28,76.95,77.27,41079.0,67.5372,67.7476,67.4583,67.7388,41079.0
2018-11-07 09:30:00,77.4,77.88,76.64,76.75,11003.0,67.8528,68.2736,67.1865,67.283,11003.0
2018-11-07 10:00:00,77.14,77.46,76.7,77.17,9382.0,67.6249,67.9054,67.2391,67.6512,9382.0
2018-11-07 10:30:00,77.28,77.71,77.28,77.35,12614.0,67.7476,68.1246,67.7476,67.809,12614.0
2018-11-07 11:00:00,77.35,77.73,77.23,77.66,18632.0,67.809,68.1421,67.7038,68.0807,18632.0
2018-11-07 11:30:00,77.67,77.68,77.29,77.57,13569.0,68.0895,68.0983,67.7564,68.0018,13569.0
2018-11-07 12:00:00,77.65,77.76,77.44,77.59,9758.0,68.072,68.1684,67.8879,68.0194,9758.0
2018-11-07 12:30:00,77.58,77.83,77.49,77.83,5867.0,68.0106,68.2298,67.9317,68.2298,5867.0
2018-11-07 13:00:00,77.7,77.8,77.48,77.55,5607.0,68.1158,68.2035,67.9229,67.9843,5607.0
2018-11-07 13:30:00,77.51,77.63,77.33,77.44,6823.0,67.9492,68.0544,67.7914,67.8879,6823.0
2018-11-07 14:00:00,77.44,77.59,77.2,77.42,7549.0,67.8879,68.0194,67.6775,67.8703,7549.0
2018-11-07 14:30:00,77.48,77.66,77.25,77.46,9960.0,67.9229,68.0807,67.7213,67.9054,9960.0
2018-11-07 15:00:00,77.5,77.57,77.29,77.51,8700.0,67.9405,68.0018,67.7564,67.9492,8700.0
2018-11-07 15:30:00,77.51,77.58,77.28,77.54,22695.0,67.9492,68.0106,67.7476,67.9755,22695.0
2018-11-08 09:30:00,77.15,77.57,76.01,76.92,6498.0,67.6336,68.0018,66.6342,67.432,6498.0
2018-11-08 10:00:00,76.99,77.03,76.47,76.61,7300.0,67.4934,67.5284,67.0375,67.1602,7300.0
2018-11-08 10:30:00,76.67,76.69,76.22,76.36,6800.0,67.2128,67.2304,66.8183,66.9411,6800.0
2018-11-08 11:00:00,76.38,76.61,76.38,76.48,3500.0,66.9586,67.1602,66.9586,67.0463,3500.0
2018-11-08 11:30:00,76.47,77.31,76.47,76.98,10939.0,67.0375,67.7739,67.0375,67.4846,10939.0
2018-11-08 12:00:00,77.02,77.25,76.89,77.11,3393.0,67.5197,67.7213,67.4057,67.5986,3393.0
2018-11-08 12:30:00,77.04,77.12,76.75,76.87,2717.0,67.5372,67.6073,67.283,67.3882,2717.0
2018-11-08 13:00:00,76.88,77.11,76.83,76.93,5022.0,67.3969,67.5986,67.3531,67.4408,5022.0
2018-11-08 13:30:00,76.91,76.91,76.54,76.67,4188.0,67.4232,67.4232,67.0989,67.2128,4188.0
2018-11-08 14:00:00,76.63,76.67,76.33,76.62,19140.0,67.1778,67.2128,66.9148,67.169,19140.0
2018-11-08 14:30:00,76.61,76.96,76.56,76.95,13700.0,67.1602,67.4671,67.1164,67.4583,13700.0
2018-11-08 15:00:00,76.95,77.1,76.68,77.01,5075.0,67.4583,67.5898,67.2216,67.5109,5075.0
2018-11-08 15:30:00,77.03,77.43,76.96,77.42,45503.0,67.5284,67.8791,67.4671,67.8703,45503.0
2018-11-09 09:30:00,76.92,77.27,76.28,76.61,2910.0,67.432,67.7388,66.8709,67.1602,2910.0
2018-11-09 10:00:00,76.55,76.7,76.24,76.4,2784.0,67.1076,67.2391,66.8359,66.9761,2784.0
2018-11-09 10:30:00,76.43,76.52,76.28,76.33,4426.0,67.0024,67.0813,66.8709,66.9148,4426.0
2018-11-09 11:00:00,76.4,76.56,76.06,76.31,5300.0,66.9761,67.1164,66.6781,66.8972,5300.0
2018-11-09 11:30:00,76.31,76.35,76.16,76.35,7600.0,66.8972,66.9323,66.7657,66.9323,7600.0
2018-11-09 12:00:00,76.2,76.32,75.65,75.65,5377.0,66.8008,66.906,66.3187,66.3187,5377.0
2018-11-09 12:30:00,75.75,76.05,75.73,75.88,3151.0,66.4063,66.6693,66.3888,66.5203,3151.0
2018-11-09 13:00:00,75.82,75.96,75.71,75.8,10968.0,66.4677,66.5904,66.3713,66.4501,10968.0
2018-11-09 13:30:00,75.68,75.8,75.39,75.8,3936.0,66.345,66.4501,66.0907,66.4501,3936.0
2018-11-09 14:00:00,75.62,75.63,75.39,75.54,4157.0,66.2924,66.3011,66.0907,66.2222,4157.0
2018-11-09 14:30:00,75.49,75.66,75.31,75.52,7201.0,66.1784,66.3274,66.0206,66.2047,7201.0
2018-11-09 15:00:00,75.5,75.63,75.31,75.53,9775.0,66.1872,66.3011,66.0206,66.2135,9775.0
2018-11-09 15:30:00,75.53,75.73,75.5,75.5,21645.0,66.2135,66.3888,66.1872,66.1872,21645.0
2018-11-12 09:30:00,75.21,75.21,74.13,74.2,8896.0,65.9329,65.9329,64.9861,65.0475,8896.0
2018-11-12 10:00:00,74.2,74.86,74.02,74.69,7113.0,65.0475,65.6261,64.8897,65.4771,7113.0
2018-11-12 10:30:00,74.55,74.58,73.96,74.01,4984.0,65.3543,65.3806,64.8371,64.8809,4984.0
2018-11-12 11:00:00,74.01,74.01,73.36,73.54,8470.0,64.8809,64.8809,64.3111,64.4689,8470.0
2018-11-12 11:30:00,73.53,74.1,73.53,74.05,8089.0,64.4602,64.9598,64.4602,64.916,8089.0
2018-11-12 12:00:00,73.98,74.43,73.97,74.37,7816.0,64.8546,65.2491,64.8459,65.1965,7816.0
2018-11-12 12:30:00,74.38,74.52,74.29,74.42,6653.0,65.2053,65.328,65.1264,65.2404,6653.0
2018-11-12 13:00:00,74.46,74.49,74.29,74.36,5000.0,65.2754,65.3017,65.1264,65.1878,5000.0
2018-11-12 13:30:00,74.31,74.31,73.98,74.01,7393.0,65.1439,65.1439,64.8546,64.8809,7393.0
2018-11-12 14:00:00,74.0,74.31,74.0,74.14,4200.0,64.8722,65.1439,64.8722,64.9949,4200.0
2018-11-12 14:30:00,74.22,74.35,74.07,74.15,7100.0,65.065,65.179,64.9335,65.0037,7100.0
2018-11-12 15:00:00,74.24,74.37,74.08,74.35,12770.0,65.0826,65.1965,64.9423,65.179,12770.0
2018-11-12 15:30:00,74.31,74.35,73.84,73.98,61878.0,65.1439,65.179,64.7319,64.8546,61878.0
2018-11-13 09:30:00,74.33,75.26,73.26,75.01,16629.0,65.1615,65.9768,64.2235,65.7576,16629.0
2018-11-13 10:00:00,74.87,74.99,74.63,74.63,11301.0,65.6349,65.7401,65.4245,65.4245,11301.0
2018-11-13 10:30:00,74.86,75.0,74.73,74.94,3354.0,65.6261,65.7488,65.5121,65.6962,3354.0
2018-11-13 11:00:00,75.0,75.87,74.98,75.58,11460.0,65.7488,66.5115,65.7313,66.2573,11460.0
2018-11-13 11:30:00,75.58,75.58,75.13,75.37,5324.0,66.2573,66.2573,65.8628,66.0732,5324.0
2018-11-13 12:00:00,75.38,75.41,75.21,75.4,1300.0,66.082,66.1083,65.9329,66.0995,1300.0
2018-11-13 12:30:00,75.27,75.27,74.75,74.96,5192.0,65.9855,65.9855,65.5297,65.7138,5192.0
2018-11-13 13:00:00,74.98,74.99,74.68,74.73,5500.0,65.7313,65.7401,65.4683,65.5121,5500.0
2018-11-13 13:30:00,74.74,75.09,74.74,74.95,4136.0,65.5209,65.8277,65.5209,65.705,4136.0
2018-11-13 14:00:00,74.78,74.87,74.55,74.78,8210.0,65.556,65.6349,65.3543,65.556,8210.0
2018-11-13 14:30:00,74.8,74.94,74.57,74.94,4212.0,65.5735,65.6962,65.3719,65.6962,4212.0
2018-11-13 15:00:00,74.83,75.01,74.61,74.62,6444.0,65.5998,65.7576,65.4069,65.4157,6444.0
2018-11-13 15:30:00,74.63,74.86,74.52,74.64,18479.0,65.4245,65.6261,65.328,65.4332,18479.0
2018-11-14 09:30:00,75.12,75.87,74.51,75.36,7792.0,65.854,66.5115,65.3193,66.0644,7792.0
2018-11-14 10:00:00,75.38,75.61,75.27,75.38,3700.0,66.082,66.2836,65.9855,66.082,3700.0
2018-11-14 10:30:00,75.4,75.82,75.02,75.3,16432.0,66.0995,66.4677,65.7664,66.0118,16432.0
2018-11-14 11:00:00,75.36,75.37,75.1,75.21,13912.0,66.0644,66.0732,65.8365,65.9329,13912.0
2018-11-14 11:30:00,75.19,75.68,75.17,75.68,9700.0,65.9154,66.345,65.8979,66.345,9700.0
2018-11-14 12:00:00,75.54,75.54,75.14,75.45,4100.0,66.2222,66.2222,65.8716,66.1433,4100.0
2018-11-14 12:30:00,75.42,75.81,75.1,75.38,37100.0,66.117,66.4589,65.8365,66.082,37100.0
2018-11-14 13:00:00,75.36,75.5,75.15,75.32,14515.0,66.0644,66.1872,65.8803,66.0294,14515.0
2018-11-14 13:30:00,75.24,75.24,75.05,75.2,40733.0,65.9592,65.9592,65.7927,65.9242,40733.0
2018-11-14 14:00:00,75.18,75.57,74.85,75.26,29542.0,65.9066,66.2485,65.6173,65.9768,29542.0
2018-11-14 14:30:00,75.33,75.79,75.28,75.78,5600.0,66.0381,66.4414,65.9943,66.4326,5600.0
2018-11-14 15:00:00,75.84,75.97,75.64,75.7,8479.0,66.4852,66.5992,66.3099,66.3625,8479.0
2018-11-14 15:30:00,75.74,75.74,75.06,75.08,28793.0,66.3976,66.3976,65.8014,65.819,28793.0
2018-11-15 09:30:00,74.97,75.22,74.1,75.09,3362.0,65.7225,65.9417,64.9598,65.8277,3362.0
2018-11-15 10:00:00,75.2,75.93,75.11,75.8,3960.0,65.9242,66.5641,65.8453,66.4501,3960.0
2018-11-15 10:30:00,75.79,76.31,75.27,75.72,15062.0,66.4414,66.8972,65.9855,66.38,15062.0
2018-11-15 11:00:00,75.67,76.12,75.66,76.05,7689.0,66.3362,66.7307,66.3274,66.6693,7689.0
2018-11-15 11:30:00,76.09,76.64,76.07,76.61,9170.0,66.7044,67.1865,66.6868,67.1602,9170.0
2018-11-15 12:00:00,76.45,76.46,76.2,76.21,2400.0,67.02,67.0287,66.8008,66.8096,2400.0
2018-11-15 12:30:00,76.12,76.24,75.92,75.92,2700.0,66.7307,66.8359,66.5553,66.5553,2700.0
2018-11-15 13:00:00,76.02,76.59,75.68,76.41,5849.0,66.643,67.1427,66.345,66.9849,5849.0
2018-11-15 13:30:00,76.49,76.73,76.35,76.56,5964.0,67.055,67.2654,66.9323,67.1164,5964.0
2018-11-15 14:00:00,76.73,76.79,76.55,76.72,3200.0,67.2654,67.318,67.1076,67.2567,3200.0
2018-11-15 14:30:00,76.82,76.9,76.65,76.73,8388.0,67.3443,67.4145,67.1953,67.2654,8388.0
2018-11-15 15:00:00,76.71,76.78,76.42,76.43,11393.0,67.2479,67.3093,66.9937,67.0024,11393.0
2018-11-15 15:30:00,76.55,76.55,76.24,76.45,25648.0,67.1076,67.1076,66.8359,67.02,25648.0
2018-11-16 09:30:00,75.72,76.02,75.55,75.67,14601.0,66.38,66.643,66.231,66.3362,14601.0
2018-11-16 10:00:00,75.9,75.9,75.2,75.26,3014.0,66.5378,66.5378,65.9242,65.9768,3014.0
2018-11-16 10:30:00,75.45,75.79,75.45,75.62,1700.0,66.1433,66.4414,66.1433,66.2924,1700.0
2018-11-16 11:00:00,75.66,75.75,75.2,75.47,2018.0,66.3274,66.4063,65.9242,66.1609,2018.0
2018-11-16 11:30:00,75.48,75.69,75.19,75.41,44025.0,66.1696,66.3537,65.9154,66.1083,44025.0
2018-11-16 12:00:00,75.43,75.53,75.0,75.09,11500.0,66.1258,66.2135,65.7488,65.8277,11500.0
2018-11-16 12:30:00,75.12,75.94,75.12,75.6,5800.0,65.854,66.5729,65.854,66.2748,5800.0
2018-11-16 13:00:00,75.69,75.83,75.45,75.45,7890.0,66.3537,66.4764,66.1433,66.1433,7890.0
2018-11-16 13:30:00,75.47,75.51,75.14,75.41,6631.0,66.1609,66.1959,65.8716,66.1083,6631.0
2018-11-16 14:00:00,75.37,75.48,75.16,75.48,5705.0,66.0732,66.1696,65.8891,66.1696,5705.0
2018-11-16 14:30:00,75.43,75.58,75.29,75.49,12110.0,66.1258,66.2573,66.0031,66.1784,12110.0
2018-11-16 15:00:00,75.51,75.87,75.48,75.8,12179.0,66.1959,66.5115,66.1696,66.4501,12179.0
2018-11-16 15:30:00,75.76,75.98,75.59,75.88,58454.0,66.4151,66.6079,66.2661,66.5203,58454.0
2018-11-19 09:30:00,75.65,75.65,74.94,75.28,34429.0,66.3187,66.3187,65.6962,65.9943,34429.0
2018-11-19 10:00:00,75.15,75.19,74.87,74.95,29567.0,65.8803,65.9154,65.6349,65.705,29567.0
2018-11-19 10:30:00,74.95,75.72,74.93,75.61,8076.0,65.705,66.38,65.6875,66.2836,8076.0
2018-11-19 11:00:00,75.61,75.61,75.03,75.09,5114.0,66.2836,66.2836,65.7751,65.8277,5114.0
2018-11-19 11:30:00,75.09,75.14,74.67,74.78,24777.0,65.8277,65.8716,65.4595,65.556,24777.0
2018-11-19 12:00:00,74.85,74.85,74.63,74.73,2300.0,65.6173,65.6173,65.4245,65.5121,2300.0
2018-11-19 12:30:00,74.75,75.03,74.68,74.92,3130.0,65.5297,65.7751,65.4683,65.6787,3130.0
2018-11-19 13:00:00,74.85,74.99,74.55,74.67,5141.0,65.6173,65.7401,65.3543,65.4595,5141.0
2018-11-19 13:30:00,74.67,75.05,74.62,74.65,4354.0,65.4595,65.7927,65.4157,65.442,4354.0
2018-11-19 14:00:00,74.55,74.68,74.5,74.68,6220.0,65.3543,65.4683,65.3105,65.4683,6220.0
2018-11-19 14:30:00,74.73,74.74,74.47,74.74,8095.0,65.5121,65.5209,65.2842,65.5209,8095.0
2018-11-19 15:00:00,74.66,74.92,74.46,74.74,8153.0,65.4508,65.6787,65.2754,65.5209,8153.0
2018-11-19 15:30:00,74.8,74.96,74.6,74.95,44407.0,65.5735,65.7138,65.3982,65.705,44407.0
2018-11-20 09:30:00,74.25,74.8,73.6,73.6,7895.0,65.0913,65.5735,64.5215,64.5215,7895.0
2018-11-20 10:00:00,73.74,74.37,73.49,74.37,15024.0,64.6442,65.1965,64.4251,65.1965,15024.0
2018-11-20 10:30:00,74.31,74.74,74.06,74.48,43170.0,65.1439,65.5209,64.9248,65.293,43170.0
2018-11-20 11:00:00,74.5,74.5,74.05,74.05,2500.0,65.3105,65.3105,64.916,64.916,2500.0
2018-11-20 11:30:00,74.08,74.74,74.08,74.28,4200.0,64.9423,65.5209,64.9423,65.1176,4200.0
2018-11-20 12:00:00,74.4,74.41,73.63,73.76,6201.0,65.2228,65.2316,64.5478,64.6618,6201.0
2018-11-20 12:30:00,73.77,73.87,73.48,73.5,4476.0,64.6705,64.7582,64.4163,64.4339,4476.0
2018-11-20 13:00:00,73.5,73.78,73.21,73.36,3000.0,64.4339,64.6793,64.1796,64.3111,3000.0
2018-11-20 13:30:00,73.36,73.4,72.95,73.01,8057.0,64.3111,64.3462,63.9517,64.0043,8057.0
2018-11-20 14:00:00,72.97,73.0,72.64,72.71,9633.0,63.9692,63.9955,63.6799,63.7413,9633.0
2018-11-20 14:30:00,72.73,73.05,72.73,72.89,11089.0,63.7588,64.0394,63.7588,63.8991,11089.0
2018-11-20 15:00:00,72.83,72.95,72.59,72.83,8672.0,63.8465,63.9517,63.6361,63.8465,8672.0
2018-11-20 15:30:00,72.85,72.86,72.47,72.5,42670.0,63.864,63.8728,63.5309,63.5572,42670.0
2018-11-21 09:30:00,72.9,74.1,72.49,72.9,2540.0,63.9079,64.9598,63.5484,63.9079,2540.0
2018-11-21 10:00:00,74.01,74.01,72.73,73.32,5063.0,64.8809,64.8809,63.7588,64.2761,5063.0
2018-11-21 10:30:00,73.2,73.47,73.15,73.3,3806.0,64.1709,64.4076,64.127,64.2585,3806.0
2018-11-21 11:00:00,73.39,74.02,73.39,73.97,4200.0,64.3374,64.8897,64.3374,64.8459,4200.0
2018-11-21 11:30:00,74.0,74.11,73.59,73.79,7696.0,64.8722,64.9686,64.5128,64.6881,7696.0
2018-11-21 12:00:00,73.66,73.76,73.45,73.59,2559.0,64.5741,64.6618,64.39,64.5128,2559.0
2018-11-21 12:30:00,73.7,73.83,73.48,73.6,13284.0,64.6092,64.7231,64.4163,64.5215,13284.0
2018-11-21 13:00:00,73.69,73.79,73.54,73.54,2400.0,64.6004,64.6881,64.4689,64.4689,2400.0
2018-11-21 13:30:00,73.59,73.81,73.51,73.67,5315.0,64.5128,64.7056,64.4426,64.5829,5315.0
2018-11-21 14:00:00,73.52,73.66,73.31,73.32,2289.0,64.4514,64.5741,64.2673,64.2761,2289.0
2018-11-21 14:30:00,73.33,73.47,73.3,73.38,4541.0,64.2848,64.4076,64.2585,64.3287,4541.0
2018-11-21 15:00:00,73.46,73.47,73.2,73.3,4949.0,64.3988,64.4076,64.1709,64.2585,4949.0
2018-11-21 15:30:00,73.27,73.37,73.13,73.24,15839.0,64.2322,64.3199,64.1095,64.2059,15839.0
2018-11-23 09:30:00,72.65,73.61,71.75,73.33,4024.0,63.6887,64.5303,62.8997,64.2848,4024.0
2018-11-23 10:00:00,73.53,73.99,73.46,73.86,3624.0,64.4602,64.8634,64.3988,64.7494,3624.0
2018-11-23 10:30:00,73.73,73.87,73.33,73.66,3136.0,64.6355,64.7582,64.2848,64.5741,3136.0
2018-11-23 11:00:00,73.64,73.75,73.47,73.47,2284.0,64.5566,64.653,64.4076,64.4076,2284.0
2018-11-23 11:30:00,73.62,73.62,73.34,73.48,3343.0,64.5391,64.5391,64.2936,64.4163,3343.0
2018-11-23 12:00:00,73.32,73.54,73.25,73.53,3800.0,64.2761,64.4689,64.2147,64.4602,3800.0
2018-11-23 12:30:00,73.53,73.55,72.89,72.9,9539.0,64.4602,64.4777,63.8991,63.9079,9539.0
2018-11-26 09:30:00,73.68,73.75,73.68,73.69,1294.0,64.5916,64.653,64.5916,64.6004,1294.0
2018-11-26 10:00:00,73.81,73.92,73.46,73.56,4276.0,64.7056,64.802,64.3988,64.4865,4276.0
2018-11-26 10:30:00,73.79,73.98,73.64,73.84,5748.0,64.6881,64.8546,64.5566,64.7319,5748.0
2018-11-26 11:00:00,73.81,74.11,73.81,74.0,3800.0,64.7056,64.9686,64.7056,64.8722,3800.0
2018-11-26 11:30:00,73.9,73.9,73.49,73.61,3400.0,64.7845,64.7845,64.4251,64.5303,3400.0
2018-11-26 12:00:00,73.66,73.78,73.45,73.45,2750.0,64.5741,64.6793,64.39,64.39,2750.0
2018-11-26 12:30:00,73.42,73.42,73.09,73.18,2994.0,64.3637,64.3637,64.0744,64.1533,2994.0
2018-11-26 13:00:00,73.26,73.37,73.16,73.29,2400.0,64.2235,64.3199,64.1358,64.2498,2400.0
2018-11-26 13:30:00,73.35,73.37,73.18,73.33,1200.0,64.3024,64.3199,64.1533,64.2848,1200.0
2018-11-26 14:00:00,73.3,73.39,73.21,73.37,2802.0,64.2585,64.3374,64.1796,64.3199,2802.0
2018-11-26 14:30:00,73.37,73.46,73.03,73.21,5351.0,64.3199,64.3988,64.0218,64.1796,5351.0
2018-11-26 15:00:00,73.24,73.47,73.1,73.44,4400.0,64.2059,64.4076,64.0832,64.3813,4400.0
2018-11-26 15:30:00,73.45,74.05,73.41,73.78,19915.0,64.39,64.916,64.355,64.6793,19915.0
2018-11-27 09:30:00,73.29,73.74,73.16,73.65,5364.0,64.2498,64.6442,64.1358,64.5653,5364.0
2018-11-27 10:00:00,73.66,74.04,73.39,73.52,16753.0,64.5741,64.9072,64.3374,64.4514,16753.0
2018-11-27 10:30:00,73.29,73.69,73.18,73.69,2420.0,64.2498,64.6004,64.1533,64.6004,2420.0
2018-11-27 11:00:00,73.7,73.71,73.23,73.41,8032.0,64.6092,64.6179,64.1972,64.355,8032.0
2018-11-27 11:30:00,73.48,73.71,73.4,73.71,2500.0,64.4163,64.6179,64.3462,64.6179,2500.0
2018-11-27 12:00:00,73.71,73.73,73.31,73.44,7217.0,64.6179,64.6355,64.2673,64.3813,7217.0
2018-11-27 12:30:00,73.39,73.39,73.15,73.2,4100.0,64.3374,64.3374,64.127,64.1709,4100.0
2018-11-27 13:00:00,73.28,73.4,73.2,73.38,6200.0,64.241,64.3462,64.1709,64.3287,6200.0
2018-11-27 13:30:00,73.43,73.43,73.16,73.39,5849.0,64.3725,64.3725,64.1358,64.3374,5849.0
2018-11-27 14:00:00,73.39,73.55,73.23,73.32,4366.0,64.3374,64.4777,64.1972,64.2761,4366.0
2018-11-27 14:30:00,73.32,73.41,73.22,73.22,9892.0,64.2761,64.355,64.1884,64.1884,9892.0
2018-11-27 15:00:00,73.18,73.18,72.91,72.99,7310.0,64.1533,64.1533,63.9166,63.9868,7310.0
2018-11-27 15:30:00,73.02,73.13,72.77,72.96,37826.0,64.0131,64.1095,63.7939,63.9605,37826.0
2018-11-28 09:30:00,73.37,73.74,73.23,73.23,11306.0,64.3199,64.6442,64.1972,64.1972,11306.0
2018-11-28 10:00:00,73.22,73.35,72.65,72.65,1891.0,64.1884,64.3024,63.6887,63.6887,1891.0
2018-11-28 10:30:00,72.63,72.77,72.43,72.59,6100.0,63.6712,63.7939,63.4958,63.6361,6100.0
2018-11-28 11:00:00,72.66,72.76,72.48,72.58,11000.0,63.6975,63.7851,63.5397,63.6273,11000.0
2018-11-28 11:30:00,72.76,72.84,72.63,72.71,4284.0,63.7851,63.8553,63.6712,63.7413,4284.0
2018-11-28 12:00:00,72.82,73.53,72.8,73.37,4072.0,63.8377,64.4602,63.8202,64.3199,4072.0
2018-11-28 12:30:00,73.5,73.69,73.34,73.52,12962.0,64.4339,64.6004,64.2936,64.4514,12962.0
2018-11-28 13:00:00,73.37,73.56,73.34,73.42,6220.0,64.3199,64.4865,64.2936,64.3637,6220.0
2018-11-28 13:30:00,73.46,73.61,73.45,73.54,3700.0,64.3988,64.5303,64.39,64.4689,3700.0
2018-11-28 14:00:00,73.54,73.81,73.43,73.64,8587.0,64.4689,64.7056,64.3725,64.5566,8587.0
2018-11-28 14:30:00,73.67,74.0,73.66,73.73,5081.0,64.5829,64.8722,64.5741,64.6355,5081.0
2018-11-28 15:00:00,73.61,73.79,73.52,73.7,7237.0,64.5303,64.6881,64.4514,64.6092,7237.0
2018-11-28 15:30:00,73.73,73.93,73.68,73.81,24005.0,64.6355,64.8108,64.5916,64.7056,24005.0
2018-11-29 09:30:00,73.95,74.44,73.7,74.23,7932.0,64.8283,65.2579,64.6092,65.0738,7932.0
2018-11-29 10:00:00,74.07,74.17,73.7,74.0,8600.0,64.9335,65.0212,64.6092,64.8722,8600.0
2018-11-29 10:30:00,74.0,74.12,73.45,73.54,19274.0,64.8722,64.9774,64.39,64.4689,19274.0
2018-11-29 11:00:00,73.71,74.0,73.71,73.79,6180.0,64.6179,64.8722,64.6179,64.6881,6180.0
2018-11-29 11:30:00,73.76,73.97,73.76,73.8,2687.0,64.6618,64.8459,64.6618,64.6968,2687.0
2018-11-29 12:00:00,73.79,73.97,73.71,73.9,3000.0,64.6881,64.8459,64.6179,64.7845,3000.0
2018-11-29 12:30:00,74.0,74.1,73.84,74.03,11107.0,64.8722,64.9598,64.7319,64.8985,11107.0
2018-11-29 13:00:00,74.04,74.16,74.02,74.14,1954.0,64.9072,65.0124,64.8897,64.9949,1954.0
2018-11-29 13:30:00,74.06,74.1,73.9,74.09,1800.0,64.9248,64.9598,64.7845,64.9511,1800.0
2018-11-29 14:00:00,74.12,74.24,74.01,74.24,2258.0,64.9774,65.0826,64.8809,65.0826,2258.0
2018-11-29 14:30:00,74.25,74.54,74.16,74.54,5125.0,65.0913,65.3456,65.0124,65.3456,5125.0
2018-11-29 15:00:00,74.52,74.55,74.19,74.21,9615.0,65.328,65.3543,65.0387,65.0563,9615.0
2018-11-29 15:30:00,74.17,74.3,74.0,74.26,33905.0,65.0212,65.1352,64.8722,65.1001,33905.0
2018-11-30 09:30:00,73.96,74.42,73.03,73.7,9294.0,64.8371,65.2404,64.0218,64.6092,9294.0
2018-11-30 10:00:00,73.73,74.43,73.65,74.33,14480.0,64.6355,65.2491,64.5653,65.1615,14480.0
2018-11-30 10:30:00,74.25,74.45,74.25,74.3,16407.0,65.0913,65.2667,65.0913,65.1352,16407.0
2018-11-30 11:00:00,74.34,74.89,74.19,74.81,14461.0,65.1702,65.6524,65.0387,65.5823,14461.0
2018-11-30 11:30:00,74.71,75.09,74.56,74.56,10134.0,65.4946,65.8277,65.3631,65.3631,10134.0
2018-11-30 12:00:00,74.59,74.64,74.33,74.38,9500.0,65.3894,65.4332,65.1615,65.2053,9500.0
2018-11-30 12:30:00,74.38,74.88,74.34,74.62,10508.0,65.2053,65.6436,65.1702,65.4157,10508.0
2018-11-30 13:00:00,74.61,74.78,74.55,74.76,5200.0,65.4069,65.556,65.3543,65.5384,5200.0
2018-11-30 13:30:00,74.8,75.01,74.78,74.92,8000.0,65.5735,65.7576,65.556,65.6787,8000.0
2018-11-30 14:00:00,74.84,74.99,74.84,74.95,5668.0,65.6086,65.7401,65.6086,65.705,5668.0
2018-11-30 14:30:00,74.92,75.03,74.9,74.96,8463.0,65.6787,65.7751,65.6612,65.7138,8463.0
2018-11-30 15:00:00,74.98,75.03,74.86,74.91,18723.0,65.7313,65.7751,65.6261,65.6699,18723.0
2018-11-30 15:30:00,74.91,75.31,74.77,75.27,56169.0,65.6699,66.0206,65.5472,65.9855,56169.0
2018-12-03 09:30:00,76.02,76.33,75.31,75.64,12900.0,66.643,66.9148,66.0206,66.3099,12900.0
2018-12-03 10:00:00,75.87,76.16,75.67,75.8,10323.0,66.5115,66.7657,66.3362,66.4501,10323.0
2018-12-03 10:30:00,75.88,75.95,75.21,75.21,4887.0,66.5203,66.5816,65.9329,65.9329,4887.0
2018-12-03 11:00:00,75.35,75.6,75.21,75.54,6201.0,66.0557,66.2748,65.9329,66.2222,6201.0
2018-12-03 11:30:00,75.54,75.6,75.35,75.36,11063.0,66.2222,66.2748,66.0557,66.0644,11063.0
2018-12-03 12:00:00,75.44,75.72,75.39,75.72,4722.0,66.1346,66.38,66.0907,66.38,4722.0
2018-12-03 12:30:00,75.75,75.84,75.42,75.7,7100.0,66.4063,66.4852,66.117,66.3625,7100.0
2018-12-03 13:00:00,75.7,76.05,75.65,76.0,6402.0,66.3625,66.6693,66.3187,66.6255,6402.0
2018-12-03 13:30:00,75.99,75.99,75.81,75.86,3125.0,66.6167,66.6167,66.4589,66.5027,3125.0
2018-12-03 14:00:00,75.95,76.0,75.74,75.84,4470.0,66.5816,66.6255,66.3976,66.4852,4470.0
2018-12-03 14:30:00,75.8,76.09,75.77,76.0,5115.0,66.4501,66.7044,66.4239,66.6255,5115.0
2018-12-03 15:00:00,76.0,76.12,75.83,76.08,9100.0,66.6255,66.7307,66.4764,66.6956,9100.0
2018-12-03 15:30:00,76.03,76.35,76.03,76.13,25712.0,66.6518,66.9323,66.6518,66.7394,25712.0
2018-12-04 09:30:00,76.29,76.43,75.53,75.66,5416.0,66.8797,67.0024,66.2135,66.3274,5416.0
2018-12-04 10:00:00,75.54,75.54,74.62,74.83,12619.0,66.2222,66.2222,65.4157,65.5998,12619.0
2018-12-04 10:30:00,74.97,75.26,74.65,75.26,2398.0,65.7225,65.9768,65.442,65.9768,2398.0
2018-12-04 11:00:00,75.08,75.37,75.02,75.36,5736.0,65.819,66.0732,65.7664,66.0644,5736.0
2018-12-04 11:30:00,75.38,75.38,75.07,75.17,3427.0,66.082,66.082,65.8102,65.8979,3427.0
2018-12-04 12:00:00,75.2,75.2,74.56,74.64,5600.0,65.9242,65.9242,65.3631,65.4332,5600.0
2018-12-04 12:30:00,74.52,74.84,74.44,74.77,7775.0,65.328,65.6086,65.2579,65.5472,7775.0
2018-12-04 13:00:00,74.61,74.81,74.06,74.06,8428.0,65.4069,65.5823,64.9248,64.9248,8428.0
2018-12-04 13:30:00,74.23,74.63,74.05,74.6,4425.0,65.0738,65.4245,64.916,65.3982,4425.0
2018-12-04 14:00:00,74.61,74.9,74.44,74.61,10660.0,65.4069,65.6612,65.2579,65.4069,10660.0
2018-12-04 14:30:00,74.69,74.98,74.16,74.16,9074.0,65.4771,65.7313,65.0124,65.0124,9074.0
2018-12-04 15:00:00,74.03,74.05,73.58,73.69,7500.0,64.8985,64.916,64.504,64.6004,7500.0
2018-12-04 15:30:00,73.6,73.86,73.57,73.74,42400.0,64.5215,64.7494,64.4952,64.6442,42400.0
2018-12-06 09:30:00,72.9,73.0,72.54,72.59,8546.0,63.9079,63.9955,63.5923,63.6361,8546.0
2018-12-06 10:00:00,72.66,73.16,72.25,73.0,4638.0,63.6975,64.1358,63.338,63.9955,4638.0
2018-12-06 10:30:00,73.0,73.1,72.72,73.06,4309.0,63.9955,64.0832,63.7501,64.0481,4309.0
2018-12-06 11:00:00,73.04,73.04,72.66,72.69,6633.0,64.0306,64.0306,63.6975,63.7238,6633.0
2018-12-06 11:30:00,72.7,73.26,72.56,73.26,6750.0,63.7325,64.2235,63.6098,64.2235,6750.0
2018-12-06 12:00:00,73.39,73.71,73.26,73.66,4966.0,64.3374,64.6179,64.2235,64.5741,4966.0
2018-12-06 12:30:00,73.66,73.93,73.54,73.55,3924.0,64.5741,64.8108,64.4689,64.4777,3924.0
2018-12-06 13:00:00,73.65,73.66,73.32,73.6,7886.0,64.5653,64.5741,64.2761,64.5215,7886.0
2018-12-06 13:30:00,73.38,73.83,73.38,73.75,5772.0,64.3287,64.7231,64.3287,64.653,5772.0
2018-12-06 14:00:00,73.85,73.85,73.22,73.54,10913.0,64.7407,64.7407,64.1884,64.4689,10913.0
2018-12-06 14:30:00,73.6,73.76,73.22,73.67,8917.0,64.5215,64.6618,64.1884,64.5829,8917.0
2018-12-06 15:00:00,73.85,73.94,73.63,73.73,6595.0,64.7407,64.8196,64.5478,64.6355,6595.0
2018-12-06 15:30:00,73.82,74.21,73.78,74.0,95994.0,64.7144,65.0563,64.6793,64.8722,95994.0
2018-12-07 09:30:00,73.75,74.41,73.29,74.27,5690.0,64.653,65.2316,64.2498,65.1089,5690.0
2018-12-07 10:00:00,74.13,74.22,73.47,73.54,25900.0,64.9861,65.065,64.4076,64.4689,25900.0
2018-12-07 10:30:00,73.35,73.83,73.35,73.83,10290.0,64.3024,64.7231,64.3024,64.7231,10290.0
2018-12-07 11:00:00,73.8,73.8,73.08,73.13,22278.0,64.6968,64.6968,64.0657,64.1095,22278.0
2018-12-07 11:30:00,73.08,73.08,72.6,72.65,6806.0,64.0657,64.0657,63.6449,63.6887,6806.0
2018-12-07 12:00:00,72.76,73.02,72.46,73.02,5199.0,63.7851,64.0131,63.5221,64.0131,5199.0
2018-12-07 12:30:00,72.66,72.79,72.3,72.66,2103.0,63.6975,63.8114,63.3819,63.6975,2103.0
2018-12-07 13:00:00,72.87,72.95,72.52,72.67,8400.0,63.8816,63.9517,63.5747,63.7062,8400.0
2018-12-07 13:30:00,72.41,72.71,72.32,72.44,12740.0,63.4783,63.7413,63.3994,63.5046,12740.0
2018-12-07 14:00:00,72.39,72.54,72.3,72.47,3559.0,63.4608,63.5923,63.3819,63.5309,3559.0
2018-12-07 14:30:00,72.32,72.43,71.94,72.01,6354.0,63.3994,63.4958,63.0663,63.1276,6354.0
2018-12-07 15:00:00,72.01,72.49,71.94,72.22,10603.0,63.1276,63.5484,63.0663,63.3117,10603.0
2018-12-07 15:30:00,72.28,72.47,72.01,72.01,26836.0,63.3643,63.5309,63.1276,63.1276,26836.0
2018-12-10 09:30:00,73.21,73.52,72.87,72.87,15736.0,64.1796,64.4514,63.8816,63.8816,15736.0
2018-12-10 10:00:00,72.48,72.64,72.19,72.37,3554.0,63.5397,63.6799,63.2854,63.4432,3554.0
2018-12-10 10:30:00,72.36,72.36,71.87,72.17,6484.0,63.4345,63.4345,63.0049,63.2679,6484.0
2018-12-10 11:00:00,72.17,72.27,71.88,72.14,8280.0,63.2679,63.3556,63.0137,63.2416,8280.0
2018-12-10 11:30:00,72.27,72.77,71.93,71.93,3721.0,63.3556,63.7939,63.0575,63.0575,3721.0
2018-12-10 12:00:00,71.93,72.53,71.82,72.49,5830.0,63.0575,63.5835,62.9611,63.5484,5830.0
2018-12-10 12:30:00,72.6,72.9,72.39,72.69,4645.0,63.6449,63.9079,63.4608,63.7238,4645.0
2018-12-10 13:00:00,72.69,72.87,72.49,72.49,14900.0,63.7238,63.8816,63.5484,63.5484,14900.0
2018-12-10 13:30:00,72.45,73.06,72.45,73.06,5675.0,63.5134,64.0481,63.5134,64.0481,5675.0
2018-12-10 14:00:00,72.8,73.03,72.73,72.86,6663.0,63.8202,64.0218,63.7588,63.8728,6663.0
2018-12-10 14:30:00,72.78,73.35,72.73,73.05,8800.0,63.8027,64.3024,63.7588,64.0394,8800.0
2018-12-10 15:00:00,73.01,73.19,72.96,73.16,8556.0,64.0043,64.1621,63.9605,64.1358,8556.0
2018-12-10 15:30:00,73.23,73.55,72.83,72.84,39662.0,64.1972,64.4777,63.8465,63.8553,39662.0
2018-12-11 09:30:00,73.57,74.46,73.57,73.8,7713.0,64.4952,65.2754,64.4952,64.6968,7713.0
2018-12-11 10:00:00,73.99,74.49,73.89,74.49,12983.0,64.8634,65.3017,64.7757,65.3017,12983.0
2018-12-11 10:30:00,74.42,74.44,74.09,74.09,13600.0,65.2404,65.2579,64.9511,64.9511,13600.0
2018-12-11 11:00:00,74.07,74.1,73.87,74.03,10228.0,64.9335,64.9598,64.7582,64.8985,10228.0
2018-12-11 11:30:00,74.0,74.1,73.81,74.0,6200.0,64.8722,64.9598,64.7056,64.8722,6200.0
2018-12-11 12:00:00,73.86,73.86,73.59,73.68,2132.0,64.7494,64.7494,64.5128,64.5916,2132.0
2018-12-11 12:30:00,73.68,73.77,73.51,73.69,2500.0,64.5916,64.6705,64.4426,64.6004,2500.0
2018-12-11 13:00:00,73.73,73.73,73.26,73.5,5900.0,64.6355,64.6355,64.2235,64.4339,5900.0
2018-12-11 13:30:00,73.5,73.62,73.06,73.19,4600.0,64.4339,64.5391,64.0481,64.1621,4600.0
2018-12-11 14:00:00,73.16,73.48,73.08,73.48,8501.0,64.1358,64.4163,64.0657,64.4163,8501.0
2018-12-11 14:30:00,73.56,73.85,73.43,73.67,7570.0,64.4865,64.7407,64.3725,64.5829,7570.0
2018-12-11 15:00:00,73.63,73.76,73.53,73.67,28214.0,64.5478,64.6618,64.4602,64.5829,28214.0
2018-12-11 15:30:00,73.64,73.77,73.36,73.39,27681.0,64.5566,64.6705,64.3111,64.3374,27681.0
2018-12-12 09:30:00,74.07,74.57,72.92,73.66,4793.0,64.9335,65.3719,63.9254,64.5741,4793.0
2018-12-12 10:00:00,73.63,73.89,73.47,73.81,16601.0,64.5478,64.7757,64.4076,64.7056,16601.0
2018-12-12 10:30:00,73.78,74.05,73.52,73.8,7176.0,64.6793,64.916,64.4514,64.6968,7176.0
2018-12-12 11:00:00,73.81,74.07,73.7,73.82,9895.0,64.7056,64.9335,64.6092,64.7144,9895.0
2018-12-12 11:30:00,73.93,73.96,73.77,73.91,2000.0,64.8108,64.8371,64.6705,64.7933,2000.0
2018-12-12 12:00:00,74.0,74.01,73.79,73.89,6978.0,64.8722,64.8809,64.6881,64.7757,6978.0
2018-12-12 12:30:00,73.88,74.0,73.73,73.95,7510.0,64.767,64.8722,64.6355,64.8283,7510.0
2018-12-12 13:00:00,73.92,74.04,73.85,73.94,7610.0,64.802,64.9072,64.7407,64.8196,7610.0
2018-12-12 13:30:00,73.97,74.03,73.82,73.93,2616.0,64.8459,64.8985,64.7144,64.8108,2616.0
2018-12-12 14:00:00,73.89,73.96,73.62,73.78,5985.0,64.7757,64.8371,64.5391,64.6793,5985.0
2018-12-12 14:30:00,73.71,73.72,73.43,73.6,4900.0,64.6179,64.6267,64.3725,64.5215,4900.0
2018-12-12 15:00:00,73.48,73.61,73.35,73.36,8709.0,64.4163,64.5303,64.3024,64.3111,8709.0
2018-12-12 15:30:00,73.32,73.63,73.3,73.3,20662.0,64.2761,64.5478,64.2585,64.2585,20662.0
2018-12-13 09:30:00,73.28,73.9,72.29,72.29,5831.0,64.241,64.7845,63.3731,63.3731,5831.0
2018-12-13 10:00:00,72.21,72.76,72.02,72.61,3900.0,63.303,63.7851,63.1364,63.6536,3900.0
2018-12-13 10:30:00,72.49,72.88,72.28,72.54,3665.0,63.5484,63.8903,63.3643,63.5923,3665.0
2018-12-13 11:00:00,72.55,73.1,72.51,72.55,6300.0,63.601,64.0832,63.566,63.601,6300.0
2018-12-13 11:30:00,72.51,72.69,72.34,72.66,7500.0,63.566,63.7238,63.4169,63.6975,7500.0
2018-12-13 12:00:00,72.73,72.73,72.37,72.37,4844.0,63.7588,63.7588,63.4432,63.4432,4844.0
2018-12-13 12:30:00,72.29,72.46,72.18,72.39,1900.0,63.3731,63.5221,63.2767,63.4608,1900.0
2018-12-13 13:00:00,72.23,72.49,72.12,72.13,3000.0,63.3205,63.5484,63.2241,63.2328,3000.0
2018-12-13 13:30:00,72.16,72.32,72.08,72.08,3411.0,63.2591,63.3994,63.189,63.189,3411.0
2018-12-13 14:00:00,72.12,72.12,72.0,72.07,3529.0,63.2241,63.2241,63.1189,63.1802,3529.0
2018-12-13 14:30:00,72.04,72.34,71.95,72.19,3528.0,63.1539,63.4169,63.075,63.2854,3528.0
2018-12-13 15:00:00,72.22,72.39,72.04,72.14,9895.0,63.3117,63.4608,63.1539,63.2416,9895.0
2018-12-13 15:30:00,72.13,72.28,71.92,71.92,25697.0,63.2328,63.3643,63.0487,63.0487,25697.0
2018-12-14 09:30:00,71.35,71.61,71.17,71.61,6743.0,62.5491,62.777,62.3913,62.777,6743.0
2018-12-14 10:00:00,71.53,72.24,71.49,72.0,10190.0,62.7068,63.3293,62.6718,63.1189,10190.0
2018-12-14 10:30:00,72.0,72.27,71.84,72.01,3860.0,63.1189,63.3556,62.9786,63.1276,3860.0
2018-12-14 11:00:00,71.88,72.13,71.63,71.77,11047.0,63.0137,63.2328,62.7945,62.9172,11047.0
2018-12-14 11:30:00,71.84,72.12,71.57,71.65,5235.0,62.9786,63.2241,62.7419,62.812,5235.0
2018-12-14 12:00:00,71.65,72.05,71.64,71.98,8350.0,62.812,63.1627,62.8033,63.1013,8350.0
2018-12-14 12:30:00,72.06,72.1,71.81,71.81,5600.0,63.1715,63.2065,62.9523,62.9523,5600.0
2018-12-14 13:00:00,71.78,71.89,71.64,71.8,4068.0,62.926,63.0224,62.8033,62.9435,4068.0
2018-12-14 13:30:00,71.75,71.86,71.64,71.69,3787.0,62.8997,62.9961,62.8033,62.8471,3787.0
2018-12-14 14:00:00,71.71,71.71,71.55,71.61,6966.0,62.8646,62.8646,62.7244,62.777,6966.0
2018-12-14 14:30:00,71.65,71.72,71.3,71.52,6785.0,62.812,62.8734,62.5052,62.6981,6785.0
2018-12-14 15:00:00,71.5,71.85,71.5,71.75,15307.0,62.6806,62.9874,62.6806,62.8997,15307.0
2018-12-14 15:30:00,71.75,71.86,71.64,71.77,42942.0,62.8997,62.9961,62.8033,62.9172,42942.0
2018-12-17 09:30:00,71.76,72.23,71.76,72.07,17133.0,62.9085,63.3205,62.9085,63.1802,17133.0
2018-12-17 10:00:00,72.15,72.38,71.9,72.06,11349.0,63.2504,63.452,63.0312,63.1715,11349.0
2018-12-17 10:30:00,72.1,72.47,71.92,72.18,11576.0,63.2065,63.5309,63.0487,63.2767,11576.0
2018-12-17 11:00:00,72.34,72.58,72.26,72.47,6307.0,63.4169,63.6273,63.3468,63.5309,6307.0
2018-12-17 11:30:00,72.3,72.57,72.25,72.51,6900.0,63.3819,63.6186,63.338,63.566,6900.0
2018-12-17 12:00:00,72.5,72.54,72.22,72.22,4935.0,63.5572,63.5923,63.3117,63.3117,4935.0
2018-12-17 12:30:00,72.12,72.18,71.77,71.9,11334.0,63.2241,63.2767,62.9172,63.0312,11334.0
2018-12-17 13:00:00,71.81,72.06,71.74,72.0,11100.0,62.9523,63.1715,62.8909,63.1189,11100.0
2018-12-17 13:30:00,71.95,71.95,71.69,71.69,5707.0,63.075,63.075,62.8471,62.8471,5707.0
2018-12-17 14:00:00,71.73,71.94,71.63,71.9,11233.0,62.8822,63.0663,62.7945,63.0312,11233.0
2018-12-17 14:30:00,71.95,72.09,71.64,71.71,11468.0,63.075,63.1978,62.8033,62.8646,11468.0
2018-12-17 15:00:00,71.7,72.06,71.66,72.06,28446.0,62.8559,63.1715,62.8208,63.1715,28446.0
2018-12-17 15:30:00,72.06,72.06,71.42,71.62,73667.0,63.1715,63.1715,62.6104,62.7857,73667.0
2018-12-18 09:30:00,72.29,72.54,71.0,72.5,7449.0,63.3731,63.5923,62.2422,63.5572,7449.0
2018-12-18 10:00:00,72.39,72.53,71.42,71.66,6901.0,63.4608,63.5835,62.6104,62.8208,6901.0
2018-12-18 10:30:00,71.7,71.89,71.12,71.64,10139.0,62.8559,63.0224,62.3474,62.8033,10139.0
2018-12-18 11:00:00,71.63,71.8,71.48,71.6,11390.0,62.7945,62.9435,62.663,62.7682,11390.0
2018-12-18 11:30:00,71.75,72.08,71.7,71.85,9457.0,62.8997,63.189,62.8559,62.9874,9457.0
2018-12-18 12:00:00,71.85,72.12,71.84,72.05,10459.0,62.9874,63.2241,62.9786,63.1627,10459.0
2018-12-18 12:30:00,72.04,72.15,71.87,72.06,14159.0,63.1539,63.2504,63.0049,63.1715,14159.0
2018-12-18 13:00:00,71.94,72.02,71.4,71.41,5300.0,63.0663,63.1364,62.5929,62.6017,5300.0
2018-12-18 13:30:00,71.26,71.57,71.19,71.41,6438.0,62.4702,62.7419,62.4088,62.6017,6438.0
2018-12-18 14:00:00,71.43,71.69,71.36,71.66,10800.0,62.6192,62.8471,62.5578,62.8208,10800.0
2018-12-18 14:30:00,71.6,71.69,71.21,71.39,15407.0,62.7682,62.8471,62.4263,62.5841,15407.0
2018-12-18 15:00:00,71.37,71.75,71.23,71.65,31434.0,62.5666,62.8997,62.4439,62.812,31434.0
2018-12-18 15:30:00,71.65,71.82,71.4,71.42,36604.0,62.812,62.9611,62.5929,62.6104,36604.0
2018-12-19 09:30:00,71.39,73.51,71.23,71.68,6401.0,62.5841,64.4426,62.4439,62.8383,6401.0
2018-12-19 10:00:00,71.71,71.71,70.88,71.26,11050.0,62.8646,62.8646,62.137,62.4702,11050.0
2018-12-19 10:30:00,71.14,71.38,70.75,70.91,14431.0,62.365,62.5754,62.0231,62.1633,14431.0
2018-12-19 11:00:00,70.85,71.14,70.85,71.13,9712.0,62.1107,62.365,62.1107,62.3562,9712.0
2018-12-19 11:30:00,71.16,71.41,71.06,71.37,10031.0,62.3825,62.6017,62.2948,62.5666,10031.0
2018-12-19 12:00:00,71.48,71.65,71.37,71.55,5999.0,62.663,62.812,62.5666,62.7244,5999.0
2018-12-19 12:30:00,71.52,71.56,71.46,71.46,5890.0,62.6981,62.7331,62.6455,62.6455,5890.0
2018-12-19 13:00:00,71.46,71.46,71.15,71.15,5554.0,62.6455,62.6455,62.3737,62.3737,5554.0
2018-12-19 13:30:00,71.28,71.67,71.17,71.67,6761.0,62.4877,62.8296,62.3913,62.8296,6761.0
2018-12-19 14:00:00,71.69,71.71,70.59,71.11,18060.0,62.8471,62.8646,61.8828,62.3387,18060.0
2018-12-19 14:30:00,71.01,71.39,70.02,70.26,18095.0,62.251,62.5841,61.3831,61.5935,18095.0
2018-12-19 15:00:00,70.18,70.53,69.78,70.1,37243.0,61.5234,61.8302,61.1727,61.4532,37243.0
2018-12-19 15:30:00,70.11,70.27,69.61,70.1,42080.0,61.462,61.6023,61.0237,61.4532,42080.0
2018-12-20 09:30:00,69.97,70.34,69.38,69.44,6155.0,61.3393,61.6636,60.822,60.8746,6155.0
2018-12-20 10:00:00,69.49,70.26,69.49,69.8,4200.0,60.9185,61.5935,60.9185,61.1902,4200.0
2018-12-20 10:30:00,69.77,69.86,69.16,69.29,11472.0,61.1639,61.2428,60.6292,60.7432,11472.0
2018-12-20 11:00:00,69.11,69.22,68.8,68.9,11096.0,60.5854,60.6818,60.3136,60.4013,11096.0
2018-12-20 11:30:00,68.86,69.1,68.29,68.8,10975.0,60.3662,60.5766,59.8665,60.3136,10975.0
2018-12-20 12:00:00,68.71,69.04,68.48,69.04,9088.0,60.2347,60.524,60.0331,60.524,9088.0
2018-12-20 12:30:00,68.94,68.95,68.49,68.68,9907.0,60.4363,60.4451,60.0418,60.2084,9907.0
2018-12-20 13:00:00,68.66,68.67,68.4,68.53,6723.0,60.1909,60.1996,59.9629,60.0769,6723.0
2018-12-20 13:30:00,68.55,68.56,68.25,68.28,8725.0,60.0944,60.1032,59.8314,59.8577,8725.0
2018-12-20 14:00:00,68.31,68.34,67.78,68.25,10454.0,59.884,59.9103,59.4194,59.8314,10454.0
2018-12-20 14:30:00,68.22,68.91,68.14,68.54,11575.0,59.8051,60.41,59.735,60.0857,11575.0
2018-12-20 15:00:00,68.47,68.88,68.37,68.55,29516.0,60.0243,60.3837,59.9366,60.0944,29516.0
2018-12-20 15:30:00,68.55,68.9,68.41,68.66,48350.0,60.0944,60.4013,59.9717,60.1909,48350.0
2018-12-21 09:30:00,68.66,69.2,68.29,69.07,142557.0,60.1909,60.6643,59.8665,60.5503,142557.0
2018-12-21 10:00:00,69.21,69.44,68.88,69.17,9518.0,60.673,60.8746,60.3837,60.638,9518.0
2018-12-21 10:30:00,69.04,69.17,68.49,68.7,10138.0,60.524,60.638,60.0418,60.2259,10138.0
2018-12-21 11:00:00,68.51,68.51,67.95,68.18,7118.0,60.0594,60.0594,59.5684,59.7701,7118.0
2018-12-21 11:30:00,68.12,68.12,67.55,67.55,8639.0,59.7175,59.7175,59.2178,59.2178,8639.0
2018-12-21 12:00:00,67.66,67.66,66.96,67.07,11330.0,59.3142,59.3142,58.7006,58.797,11330.0
2018-12-21 12:30:00,67.11,67.54,66.9,67.01,8760.0,58.8321,59.209,58.648,58.7444,8760.0
2018-12-21 13:00:00,66.87,67.13,66.81,67.02,6188.0,58.6217,58.8496,58.5691,58.7532,6188.0
2018-12-21 13:30:00,67.06,67.11,66.61,66.65,9510.0,58.7882,58.8321,58.3937,58.4288,9510.0
2018-12-21 14:00:00,66.54,66.62,66.05,66.05,15606.0,58.3324,58.4025,57.9028,57.9028,15606.0
2018-12-21 14:30:00,66.13,66.29,65.79,66.0,8245.0,57.9729,58.1132,57.6749,57.859,8245.0
2018-12-21 15:00:00,66.02,66.28,65.63,65.69,19076.0,57.8765,58.1044,57.5346,57.5872,19076.0
2018-12-21 15:30:00,65.7,65.83,65.16,65.31,87546.0,57.596,57.7099,57.1226,57.2541,87546.0
2018-12-24 09:30:00,64.66,65.07,62.9,63.11,38336.0,56.6843,57.0437,55.1414,55.3254,38336.0
2018-12-24 10:00:00,63.0,63.8,62.94,63.61,14381.0,55.229,55.9303,55.1764,55.7638,14381.0
2018-12-24 10:30:00,63.97,64.46,63.72,64.25,9047.0,56.0794,56.5089,55.8602,56.3248,9047.0
2018-12-24 11:00:00,64.16,64.43,64.07,64.41,6112.0,56.2459,56.4826,56.167,56.4651,6112.0
2018-12-24 11:30:00,64.44,64.45,63.05,63.41,29057.0,56.4914,56.5002,55.2728,55.5884,29057.0
2018-12-24 12:00:00,63.51,63.7,63.48,63.56,39275.0,55.6761,55.8427,55.6498,55.7199,39275.0
2018-12-24 12:30:00,63.5,63.55,62.89,62.99,37460.0,55.6673,55.7112,55.1326,55.2202,37460.0
2018-12-26 09:30:00,63.07,63.59,63.07,63.4,7028.0,55.2904,55.7462,55.2904,55.5797,7028.0
2018-12-26 10:00:00,63.39,63.39,62.34,63.09,46936.0,55.5709,55.5709,54.6504,55.3079,46936.0
2018-12-26 10:30:00,62.9,63.05,62.61,62.85,11138.0,55.1414,55.2728,54.8871,55.0975,11138.0
2018-12-26 11:00:00,62.7,63.0,62.7,63.0,11572.0,54.966,55.229,54.966,55.229,11572.0
2018-12-26 11:30:00,62.97,63.25,62.87,63.06,14967.0,55.2027,55.4482,55.1151,55.2816,14967.0
2018-12-26 12:00:00,63.17,63.75,63.1,63.49,19628.0,55.378,55.8865,55.3167,55.6586,19628.0
2018-12-26 12:30:00,63.58,64.09,63.56,63.94,45212.0,55.7375,56.1846,55.7199,56.0531,45212.0
2018-12-26 13:00:00,64.0,64.0,63.35,63.46,19933.0,56.1057,56.1057,55.5358,55.6323,19933.0
2018-12-26 13:30:00,63.45,63.83,63.4,63.78,11005.0,55.6235,55.9566,55.5797,55.9128,11005.0
2018-12-26 14:00:00,63.79,63.79,63.57,63.66,14224.0,55.9216,55.9216,55.7287,55.8076,14224.0
2018-12-26 14:30:00,63.67,64.26,63.66,64.14,30350.0,55.8164,56.3336,55.8076,56.2284,30350.0
2018-12-26 15:00:00,64.11,64.67,64.08,64.6,26543.0,56.2021,56.693,56.1758,56.6317,26543.0
2018-12-26 15:30:00,64.63,65.09,64.56,64.93,83136.0,56.658,57.0612,56.5966,56.921,83136.0
2018-12-27 09:30:00,64.54,65.67,64.54,65.52,30018.0,56.5791,57.5697,56.5791,57.4382,30018.0
2018-12-27 10:00:00,65.73,66.32,65.37,66.32,43327.0,57.6223,58.1395,57.3067,58.1395,43327.0
2018-12-27 10:30:00,66.03,66.03,65.06,65.23,7109.0,57.8853,57.8853,57.0349,57.1839,7109.0
2018-12-27 11:00:00,65.19,65.37,64.97,65.37,4061.0,57.1489,57.3067,56.956,57.3067,4061.0
2018-12-27 11:30:00,65.47,65.57,65.09,65.35,7374.0,57.3943,57.482,57.0612,57.2891,7374.0
2018-12-27 12:00:00,65.5,65.5,64.66,64.67,9585.0,57.4206,57.4206,56.6843,56.693,9585.0
2018-12-27 12:30:00,64.84,64.97,64.66,64.95,7634.0,56.8421,56.956,56.6843,56.9385,7634.0
2018-12-27 13:00:00,64.95,65.08,64.5,64.51,13805.0,56.9385,57.0525,56.544,56.5528,13805.0
2018-12-27 13:30:00,64.8,64.85,64.4,64.67,8856.0,56.807,56.8508,56.4563,56.693,8856.0
2018-12-27 14:00:00,64.62,64.72,64.35,64.64,15230.0,56.6492,56.7369,56.4125,56.6667,15230.0
2018-12-27 14:30:00,64.69,65.05,64.5,64.9,8437.0,56.7106,57.0262,56.544,56.8947,8437.0
2018-12-27 15:00:00,64.91,65.18,64.54,65.14,23742.0,56.9034,57.1401,56.5791,57.105,23742.0
2018-12-27 15:30:00,65.18,65.9,64.92,65.88,49025.0,57.1401,57.7713,56.9122,57.7538,49025.0
2018-12-28 09:30:00,66.08,67.0,65.86,66.1,15306.0,57.9291,58.7356,57.7362,57.9466,15306.0
2018-12-28 10:00:00,66.18,66.18,65.09,65.22,8144.0,58.0168,58.0168,57.0612,57.1752,8144.0
2018-12-28 10:30:00,65.35,65.76,64.97,65.37,47303.0,57.2891,57.6486,56.956,57.3067,47303.0
2018-12-28 11:00:00,65.38,65.76,65.3,65.76,17334.0,57.3154,57.6486,57.2453,57.6486,17334.0
2018-12-28 11:30:00,65.79,66.18,65.77,66.03,16362.0,57.6749,58.0168,57.6573,57.8853,16362.0
2018-12-28 12:00:00,66.08,66.15,65.72,65.85,14468.0,57.9291,57.9905,57.6135,57.7275,14468.0
2018-12-28 12:30:00,65.98,66.03,65.75,65.81,13867.0,57.8414,57.8853,57.6398,57.6924,13867.0
2018-12-28 13:00:00,65.81,65.83,65.19,65.46,14427.0,57.6924,57.7099,57.1489,57.3856,14427.0
2018-12-28 13:30:00,65.46,65.81,65.37,65.81,15268.0,57.3856,57.6924,57.3067,57.6924,15268.0
2018-12-28 14:00:00,65.83,66.63,65.83,66.48,24376.0,57.7099,58.4113,57.7099,58.2798,24376.0
2018-12-28 14:30:00,66.42,67.12,66.37,67.11,29078.0,58.2272,58.8408,58.1833,58.8321,29078.0
2018-12-28 15:00:00,67.11,67.11,66.12,66.18,28047.0,58.8321,58.8321,57.9642,58.0168,28047.0
2018-12-28 15:30:00,66.17,66.51,66.02,66.16,65123.0,58.008,58.3061,57.8765,57.9992,65123.0
2018-12-31 09:30:00,66.17,66.57,65.74,66.44,38270.0,58.008,58.3587,57.631,58.2447,38270.0
2018-12-31 10:00:00,66.37,66.5,66.02,66.17,17465.0,58.1833,58.2973,57.8765,58.008,17465.0
2018-12-31 10:30:00,66.17,66.17,65.51,65.51,14852.0,58.008,58.008,57.4294,57.4294,14852.0
2018-12-31 11:00:00,65.54,65.57,64.81,64.93,44290.0,57.4557,57.482,56.8158,56.921,44290.0
2018-12-31 11:30:00,65.0,65.54,64.57,65.48,22280.0,56.9823,57.4557,56.6054,57.4031,22280.0
2018-12-31 12:00:00,65.62,65.76,65.44,65.48,16971.0,57.5258,57.6486,57.368,57.4031,16971.0
2018-12-31 12:30:00,65.53,65.76,65.5,65.76,14729.0,57.4469,57.6486,57.4206,57.6486,14729.0
2018-12-31 13:00:00,65.82,66.03,65.82,65.99,14207.0,57.7012,57.8853,57.7012,57.8502,14207.0
2018-12-31 13:30:00,66.0,66.02,65.65,65.68,13028.0,57.859,57.8765,57.5521,57.5784,13028.0
2018-12-31 14:00:00,65.63,65.88,65.54,65.54,13999.0,57.5346,57.7538,57.4557,57.4557,13999.0
2018-12-31 14:30:00,65.5,66.04,65.47,65.89,16079.0,57.4206,57.894,57.3943,57.7625,16079.0
2018-12-31 15:00:00,65.92,66.16,65.87,66.13,18705.0,57.7888,57.9992,57.745,57.9729,18705.0
2018-12-31 15:30:00,66.12,66.42,66.09,66.42,43874.0,57.9642,58.2272,57.9379,58.2272,43874.0
2019-01-02 09:30:00,65.33,66.21,64.68,66.21,37069.0,57.2716,58.0431,56.7018,58.0431,37069.0
2019-01-02 10:00:00,66.17,66.84,66.04,66.55,11419.0,58.008,58.5954,57.894,58.3411,11419.0
2019-01-02 10:30:00,66.53,66.69,66.35,66.59,12869.0,58.3236,58.4639,58.1658,58.3762,12869.0
2019-01-02 11:00:00,66.5,66.65,66.24,66.35,16577.0,58.2973,58.4288,58.0694,58.1658,16577.0
2019-01-02 11:30:00,66.28,66.65,66.01,66.09,27091.0,58.1044,58.4288,57.8677,57.9379,27091.0
2019-01-02 12:00:00,66.06,66.08,65.9,66.05,9958.0,57.9116,57.9291,57.7713,57.9028,9958.0
2019-01-02 12:30:00,66.02,66.45,66.02,66.4,16121.0,57.8765,58.2535,57.8765,58.2096,16121.0
2019-01-02 13:00:00,66.42,66.58,66.41,66.53,8764.0,58.2272,58.3674,58.2184,58.3236,8764.0
2019-01-02 13:30:00,66.56,66.63,66.32,66.43,13510.0,58.3499,58.4113,58.1395,58.2359,13510.0
2019-01-02 14:00:00,66.37,66.43,66.23,66.39,11999.0,58.1833,58.2359,58.0606,58.2009,11999.0
2019-01-02 14:30:00,66.41,66.64,66.36,66.41,23701.0,58.2184,58.42,58.1746,58.2184,23701.0
2019-01-02 15:00:00,66.41,66.57,66.16,66.19,29024.0,58.2184,58.3587,57.9992,58.0255,29024.0
2019-01-02 15:30:00,66.2,66.48,66.08,66.47,61047.0,58.0343,58.2798,57.9291,58.271,61047.0
2019-01-03 09:30:00,65.95,66.54,65.5,65.95,57726.0,57.8151,58.3324,57.4206,57.8151,57726.0
2019-01-03 10:00:00,65.95,65.95,65.21,65.26,7905.0,57.8151,57.8151,57.1664,57.2102,7905.0
2019-01-03 10:30:00,65.26,65.32,65.01,65.13,11969.0,57.2102,57.2628,56.9911,57.0963,11969.0
2019-01-03 11:00:00,65.37,65.61,65.16,65.5,10000.0,57.3067,57.5171,57.1226,57.4206,10000.0
2019-01-03 11:30:00,65.52,65.89,65.52,65.69,12413.0,57.4382,57.7625,57.4382,57.5872,12413.0
2019-01-03 12:00:00,65.69,65.71,65.34,65.5,9362.0,57.5872,57.6047,57.2804,57.4206,9362.0
2019-01-03 12:30:00,65.55,65.7,65.25,65.55,13961.0,57.4645,57.596,57.2015,57.4645,13961.0
2019-01-03 13:00:00,65.48,65.5,65.06,65.26,7616.0,57.4031,57.4206,57.0349,57.2102,7616.0
2019-01-03 13:30:00,65.26,65.79,65.25,65.45,25959.0,57.2102,57.6749,57.2015,57.3768,25959.0
2019-01-03 14:00:00,65.52,66.31,65.52,66.22,32124.0,57.4382,58.1307,57.4382,58.0518,32124.0
2019-01-03 14:30:00,66.22,66.29,65.78,65.82,19019.0,58.0518,58.1132,57.6661,57.7012,19019.0
2019-01-03 15:00:00,65.84,66.01,65.77,65.92,28611.0,57.7187,57.8677,57.6573,57.7888,28611.0
2019-01-03 15:30:00,65.95,66.22,65.44,65.45,60740.0,57.8151,58.0518,57.368,57.3768,60740.0
2019-01-04 09:30:00,66.24,66.5,65.93,66.21,34201.0,58.0694,58.2973,57.7976,58.0431,34201.0
2019-01-04 10:00:00,66.34,66.98,66.18,66.9,18843.0,58.157,58.7181,58.0168,58.648,18843.0
2019-01-04 10:30:00,66.98,67.0,66.61,66.69,7850.0,58.7181,58.7356,58.3937,58.4639,7850.0
2019-01-04 11:00:00,66.69,66.94,66.38,66.38,5575.0,58.4639,58.683,58.1921,58.1921,5575.0
2019-01-04 11:30:00,66.46,66.91,66.34,66.72,4381.0,58.2622,58.6567,58.157,58.4902,4381.0
2019-01-04 12:00:00,66.74,66.74,66.25,66.55,16358.0,58.5077,58.5077,58.0781,58.3411,16358.0
2019-01-04 12:30:00,66.6,66.96,66.5,66.83,7039.0,58.385,58.7006,58.2973,58.5866,7039.0
2019-01-04 13:00:00,66.82,67.17,66.82,67.08,16146.0,58.5778,58.8847,58.5778,58.8058,16146.0
2019-01-04 13:30:00,67.1,67.26,66.97,67.06,8087.0,58.8233,58.9635,58.7093,58.7882,8087.0
2019-01-04 14:00:00,67.1,67.55,66.98,67.4,17912.0,58.8233,59.2178,58.7181,59.0863,17912.0
2019-01-04 14:30:00,67.45,67.7,67.28,67.31,23969.0,59.1301,59.3493,58.9811,59.0074,23969.0
2019-01-04 15:00:00,67.32,67.5,66.96,66.96,14139.0,59.0161,59.1739,58.7006,58.7006,14139.0
2019-01-04 15:30:00,66.96,67.3,66.96,67.28,34343.0,58.7006,58.9986,58.7006,58.9811,34343.0
2019-01-07 09:30:00,67.0,68.29,67.0,67.54,10509.0,58.7356,59.8665,58.7356,59.209,10509.0
2019-01-07 10:00:00,67.41,67.94,67.17,67.31,7295.0,59.095,59.5597,58.8847,59.0074,7295.0
2019-01-07 10:30:00,67.34,68.07,67.3,67.94,7861.0,59.0337,59.6736,58.9986,59.5597,7861.0
2019-01-07 11:00:00,67.8,67.99,67.66,67.73,6446.0,59.4369,59.6035,59.3142,59.3756,6446.0
2019-01-07 11:30:00,67.75,67.94,67.68,67.86,21354.0,59.3931,59.5597,59.3317,59.4895,21354.0
2019-01-07 12:00:00,67.85,67.85,67.58,67.81,5637.0,59.4808,59.4808,59.2441,59.4457,5637.0
2019-01-07 12:30:00,67.82,68.01,67.77,67.86,12300.0,59.4545,59.621,59.4106,59.4895,12300.0
2019-01-07 13:00:00,67.86,67.92,67.76,67.81,7622.0,59.4895,59.5421,59.4019,59.4457,7622.0
2019-01-07 13:30:00,67.8,67.94,67.55,67.56,8780.0,59.4369,59.5597,59.2178,59.2265,8780.0
2019-01-07 14:00:00,67.54,67.74,67.39,67.39,10197.0,59.209,59.3843,59.0775,59.0775,10197.0
2019-01-07 14:30:00,67.44,67.45,67.11,67.14,12469.0,59.1213,59.1301,58.8321,58.8584,12469.0
2019-01-07 15:00:00,67.11,67.61,67.11,67.54,23669.0,58.8321,59.2704,58.8321,59.209,23669.0
2019-01-07 15:30:00,67.54,67.8,67.42,67.52,32115.0,59.209,59.4369,59.1038,59.1915,32115.0
2019-01-08 09:30:00,67.89,68.22,67.47,67.63,17529.0,59.8195,60.1103,59.4494,59.5904,17529.0
2019-01-08 10:00:00,67.63,67.83,67.24,67.68,27440.0,59.5904,59.7666,59.2468,59.6345,27440.0
2019-01-08 10:30:00,67.62,67.72,67.29,67.47,45317.0,59.5816,59.6697,59.2908,59.4494,45317.0
2019-01-08 11:00:00,67.5,67.74,67.42,67.47,12569.0,59.4759,59.6873,59.4054,59.4494,12569.0
2019-01-08 11:30:00,67.46,67.65,67.21,67.65,7254.0,59.4406,59.608,59.2203,59.608,7254.0
2019-01-08 12:00:00,67.77,68.09,67.71,68.09,4611.0,59.7138,59.9957,59.6609,59.9957,4611.0
2019-01-08 12:30:00,68.14,68.14,67.83,67.94,10448.0,60.0398,60.0398,59.7666,59.8635,10448.0
2019-01-08 13:00:00,67.94,68.25,67.93,68.03,9834.0,59.8635,60.1367,59.8547,59.9428,9834.0
2019-01-08 13:30:00,68.08,68.25,68.02,68.17,4888.0,59.9869,60.1367,59.934,60.0662,4888.0
2019-01-08 14:00:00,68.17,68.23,67.88,67.88,34306.0,60.0662,60.1191,59.8107,59.8107,34306.0
2019-01-08 14:30:00,67.87,68.22,67.87,68.19,18297.0,59.8019,60.1103,59.8019,60.0838,18297.0
2019-01-08 15:00:00,68.19,68.35,68.11,68.21,43442.0,60.0838,60.2248,60.0133,60.1015,43442.0
2019-01-08 15:30:00,68.22,68.61,68.22,68.6,28057.0,60.1103,60.4539,60.1103,60.4451,28057.0
2019-01-09 09:30:00,68.59,68.87,68.21,68.49,17325.0,60.4363,60.683,60.1015,60.3482,17325.0
2019-01-09 10:00:00,68.35,68.45,68.09,68.32,12923.0,60.2248,60.3129,59.9957,60.1984,12923.0
2019-01-09 10:30:00,68.3,68.31,67.51,67.69,18029.0,60.1808,60.1896,59.4847,59.6433,18029.0
2019-01-09 11:00:00,67.82,68.34,67.82,68.32,11088.0,59.7578,60.216,59.7578,60.1984,11088.0
2019-01-09 11:30:00,68.29,68.39,67.97,68.21,15825.0,60.1719,60.2601,59.89,60.1015,15825.0
2019-01-09 12:00:00,68.18,68.62,68.15,68.54,9733.0,60.075,60.4627,60.0486,60.3922,9733.0
2019-01-09 12:30:00,68.51,68.51,68.26,68.43,9558.0,60.3658,60.3658,60.1455,60.2953,9558.0
2019-01-09 13:00:00,68.46,68.65,68.43,68.61,17680.0,60.3217,60.4891,60.2953,60.4539,17680.0
2019-01-09 13:30:00,68.53,68.53,68.09,68.15,14910.0,60.3834,60.3834,59.9957,60.0486,14910.0
2019-01-09 14:00:00,68.18,68.37,68.1,68.3,15660.0,60.075,60.2424,60.0045,60.1808,15660.0
2019-01-09 14:30:00,68.3,68.46,68.05,68.45,25867.0,60.1808,60.3217,59.9605,60.3129,25867.0
2019-01-09 15:00:00,68.45,68.62,68.4,68.53,18675.0,60.3129,60.4627,60.2689,60.3834,18675.0
2019-01-09 15:30:00,68.51,68.84,68.46,68.76,67619.0,60.3658,60.6566,60.3217,60.5861,67619.0
2019-01-10 09:30:00,68.44,68.83,68.23,68.57,5025.0,60.3041,60.6477,60.1191,60.4187,5025.0
2019-01-10 10:00:00,68.6,68.85,68.52,68.73,9715.0,60.4451,60.6654,60.3746,60.5596,9715.0
2019-01-10 10:30:00,68.81,68.97,68.64,68.93,15473.0,60.6301,60.7711,60.4803,60.7359,15473.0
2019-01-10 11:00:00,68.93,69.27,68.89,69.27,8803.0,60.7359,61.0354,60.7006,61.0354,8803.0
2019-01-10 11:30:00,69.3,69.5,69.25,69.49,6453.0,61.0619,61.2381,61.0178,61.2293,6453.0
2019-01-10 12:00:00,69.5,69.82,69.41,69.64,10205.0,61.2381,61.5201,61.1588,61.3615,10205.0
2019-01-10 12:30:00,69.68,69.72,69.38,69.38,10178.0,61.3967,61.4319,61.1324,61.1324,10178.0
2019-01-10 13:00:00,69.37,69.56,69.3,69.43,9584.0,61.1236,61.291,61.0619,61.1764,9584.0
2019-01-10 13:30:00,69.46,69.5,69.27,69.39,9046.0,61.2029,61.2381,61.0354,61.1412,9046.0
2019-01-10 14:00:00,69.5,69.75,69.44,69.64,14109.0,61.2381,61.4584,61.1852,61.3615,14109.0
2019-01-10 14:30:00,69.64,69.77,69.6,69.72,6326.0,61.3615,61.476,61.3262,61.4319,6326.0
2019-01-10 15:00:00,69.78,69.91,69.71,69.84,20379.0,61.4848,61.5994,61.4231,61.5377,20379.0
2019-01-10 15:30:00,69.87,69.93,69.64,69.71,38298.0,61.5641,61.617,61.3615,61.4231,38298.0
2019-01-11 09:30:00,69.58,70.39,69.58,70.35,9359.0,61.3086,62.0223,61.3086,61.9871,9359.0
2019-01-11 10:00:00,70.24,70.49,70.08,70.3,12790.0,61.8901,62.1104,61.7492,61.943,12790.0
2019-01-11 10:30:00,70.3,70.55,70.09,70.55,6844.0,61.943,62.1633,61.758,62.1633,6844.0
2019-01-11 11:00:00,70.53,70.53,69.87,70.05,9451.0,62.1457,62.1457,61.5641,61.7227,9451.0
2019-01-11 11:30:00,69.96,70.22,69.93,70.22,6876.0,61.6434,61.8725,61.617,61.8725,6876.0
2019-01-11 12:00:00,70.23,70.51,70.23,70.31,10191.0,61.8813,62.128,61.8813,61.9518,10191.0
2019-01-11 12:30:00,70.38,70.52,70.3,70.46,8069.0,62.0135,62.1368,61.943,62.084,8069.0
2019-01-11 13:00:00,70.38,70.45,70.26,70.35,9649.0,62.0135,62.0752,61.9078,61.9871,9649.0
2019-01-11 13:30:00,70.34,70.42,70.25,70.32,14965.0,61.9782,62.0487,61.8989,61.9606,14965.0
2019-01-11 14:00:00,70.3,70.48,70.28,70.38,13432.0,61.943,62.1016,61.9254,62.0135,13432.0
2019-01-11 14:30:00,70.41,70.43,70.17,70.17,9604.0,62.0399,62.0575,61.8285,61.8285,9604.0
2019-01-11 15:00:00,70.08,70.39,70.08,70.29,14981.0,61.7492,62.0223,61.7492,61.9342,14981.0
2019-01-11 15:30:00,70.32,70.56,70.3,70.36,39241.0,61.9606,62.1721,61.943,61.9959,39241.0
2019-01-14 09:30:00,70.1,70.4,69.81,70.16,3648.0,61.7668,62.0311,61.5112,61.8196,3648.0
2019-01-14 10:00:00,70.14,70.14,69.88,70.03,2725.0,61.802,61.802,61.5729,61.7051,2725.0
2019-01-14 10:30:00,69.93,70.38,69.89,70.38,5910.0,61.617,62.0135,61.5817,62.0135,5910.0
2019-01-14 11:00:00,70.25,70.25,69.79,70.06,4180.0,61.8989,61.8989,61.4936,61.7315,4180.0
2019-01-14 11:30:00,70.0,70.27,69.94,70.08,13545.0,61.6787,61.9166,61.6258,61.7492,13545.0
2019-01-14 12:00:00,70.12,70.57,70.1,70.44,5616.0,61.7844,62.1809,61.7668,62.0664,5616.0
2019-01-14 12:30:00,70.43,70.57,70.43,70.57,3300.0,62.0575,62.1809,62.0575,62.1809,3300.0
2019-01-14 13:00:00,70.5,70.76,70.39,70.67,8432.0,62.1192,62.3483,62.0223,62.269,8432.0
2019-01-14 13:30:00,70.71,71.03,70.7,70.96,7699.0,62.3043,62.5862,62.2954,62.5245,7699.0
2019-01-14 14:00:00,70.83,70.84,70.68,70.7,4353.0,62.41,62.4188,62.2778,62.2954,4353.0
2019-01-14 14:30:00,70.75,70.9,70.74,70.9,4987.0,62.3395,62.4717,62.3307,62.4717,4987.0
2019-01-14 15:00:00,70.9,71.02,70.9,71.0,22294.0,62.4717,62.5774,62.4717,62.5598,22294.0
2019-01-14 15:30:00,70.97,71.02,70.37,70.4,31847.0,62.5334,62.5774,62.0047,62.0311,31847.0
2019-01-15 09:30:00,70.42,71.03,70.42,70.57,7270.0,62.0487,62.5862,62.0487,62.1809,7270.0
2019-01-15 10:00:00,70.58,71.0,70.57,70.75,7512.0,62.1897,62.5598,62.1809,62.3395,7512.0
2019-01-15 10:30:00,70.84,70.85,70.54,70.84,5209.0,62.4188,62.4276,62.1545,62.4188,5209.0
2019-01-15 11:00:00,70.88,70.91,70.71,70.75,8578.0,62.4541,62.4805,62.3043,62.3395,8578.0
2019-01-15 11:30:00,70.75,70.82,70.64,70.78,6156.0,62.3395,62.4012,62.2426,62.3659,6156.0
2019-01-15 12:00:00,70.81,71.0,70.79,70.97,9886.0,62.3924,62.5598,62.3748,62.5334,9886.0
2019-01-15 12:30:00,70.93,70.93,70.82,70.82,5734.0,62.4981,62.4981,62.4012,62.4012,5734.0
2019-01-15 13:00:00,70.84,71.02,70.81,71.02,9786.0,62.4188,62.5774,62.3924,62.5774,9786.0
2019-01-15 13:30:00,71.01,71.04,70.88,70.94,11425.0,62.5686,62.595,62.4541,62.5069,11425.0
2019-01-15 14:00:00,70.91,71.06,70.85,70.94,8628.0,62.4805,62.6127,62.4276,62.5069,8628.0
2019-01-15 14:30:00,70.8,71.02,70.74,70.94,7391.0,62.3836,62.5774,62.3307,62.5069,7391.0
2019-01-15 15:00:00,70.96,71.15,70.96,71.1,4600.0,62.5245,62.692,62.5245,62.6479,4600.0
2019-01-15 15:30:00,71.08,71.16,71.0,71.11,17660.0,62.6303,62.7008,62.5598,62.6567,17660.0
2019-01-16 09:30:00,71.13,71.74,70.87,71.7,3926.0,62.6743,63.2118,62.4452,63.1766,3926.0
2019-01-16 10:00:00,71.59,71.59,71.16,71.29,2741.0,63.0796,63.0796,62.7008,62.8153,2741.0
2019-01-16 10:30:00,71.34,71.61,71.14,71.49,2607.0,62.8594,63.0973,62.6831,62.9915,2607.0
2019-01-16 11:00:00,71.49,71.57,71.24,71.41,5700.0,62.9915,63.062,62.7713,62.921,5700.0
2019-01-16 11:30:00,71.31,71.6,71.3,71.39,4767.0,62.8329,63.0885,62.8241,62.9034,4767.0
2019-01-16 12:00:00,71.39,71.78,71.39,71.76,5943.0,62.9034,63.2471,62.9034,63.2294,5943.0
2019-01-16 12:30:00,71.71,71.85,71.68,71.72,7044.0,63.1854,63.3087,63.159,63.1942,7044.0
2019-01-16 13:00:00,71.77,71.77,71.43,71.66,6979.0,63.2383,63.2383,62.9387,63.1413,6979.0
2019-01-16 13:30:00,71.66,71.75,71.61,71.69,7496.0,63.1413,63.2206,63.0973,63.1678,7496.0
2019-01-16 14:00:00,71.6,71.85,71.6,71.85,8807.0,63.0885,63.3087,63.0885,63.3087,8807.0
2019-01-16 14:30:00,71.9,72.09,71.9,72.05,7096.0,63.3528,63.5202,63.3528,63.485,7096.0
2019-01-16 15:00:00,72.02,72.19,71.94,72.19,17798.0,63.4585,63.6083,63.388,63.6083,17798.0
2019-01-16 15:30:00,72.14,72.14,71.88,72.03,28806.0,63.5643,63.5643,63.3352,63.4673,28806.0
2019-01-17 09:30:00,71.75,72.05,71.31,72.05,7754.0,63.2206,63.485,62.8329,63.485,7754.0
2019-01-17 10:00:00,72.01,72.19,71.82,72.19,4846.0,63.4497,63.6083,63.2823,63.6083,4846.0
2019-01-17 10:30:00,72.1,72.26,71.66,72.12,10786.0,63.529,63.67,63.1413,63.5466,10786.0
2019-01-17 11:00:00,72.02,72.28,71.88,72.25,8063.0,63.4585,63.6876,63.3352,63.6612,8063.0
2019-01-17 11:30:00,72.2,72.31,71.96,72.02,8136.0,63.6171,63.7141,63.4057,63.4585,8136.0
2019-01-17 12:00:00,71.94,72.08,71.89,71.95,10600.0,63.388,63.5114,63.344,63.3969,10600.0
2019-01-17 12:30:00,72.01,72.43,72.0,72.39,25284.0,63.4497,63.8198,63.4409,63.7845,25284.0
2019-01-17 13:00:00,72.39,72.45,72.2,72.31,14286.0,63.7845,63.8374,63.6171,63.7141,14286.0
2019-01-17 13:30:00,72.33,72.67,72.32,72.57,4020.0,63.7317,64.0313,63.7229,63.9432,4020.0
2019-01-17 14:00:00,72.58,72.66,72.41,72.64,8623.0,63.952,64.0225,63.8022,64.0048,8623.0
2019-01-17 14:30:00,72.63,73.03,72.57,72.69,10579.0,63.996,64.3485,63.9432,64.0489,10579.0
2019-01-17 15:00:00,72.67,72.92,72.62,72.91,17343.0,64.0313,64.2515,63.9872,64.2427,17343.0
2019-01-17 15:30:00,72.92,73.03,72.67,72.96,36200.0,64.2515,64.3485,64.0313,64.2868,36200.0
2019-01-18 09:30:00,73.07,73.2,72.0,72.17,23382.0,64.3837,64.4983,63.4409,63.5907,23382.0
2019-01-18 10:00:00,72.15,72.37,71.98,72.12,17856.0,63.5731,63.7669,63.4233,63.5466,17856.0
2019-01-18 10:30:00,72.05,72.24,72.0,72.01,15821.0,63.485,63.6524,63.4409,63.4497,15821.0
2019-01-18 11:00:00,72.04,72.4,72.04,72.4,4205.0,63.4762,63.7934,63.4762,63.7934,4205.0
2019-01-18 11:30:00,72.41,72.41,72.21,72.34,2422.0,63.8022,63.8022,63.6259,63.7405,2422.0
2019-01-18 12:00:00,72.39,72.55,72.37,72.55,3648.0,63.7845,63.9255,63.7669,63.9255,3648.0
2019-01-18 12:30:00,72.57,73.03,72.47,72.81,47572.0,63.9432,64.3485,63.855,64.1546,47572.0
2019-01-18 13:00:00,72.88,72.94,72.67,72.73,3926.0,64.2163,64.2692,64.0313,64.0841,3926.0
2019-01-18 13:30:00,72.72,73.15,72.71,73.1,4186.0,64.0753,64.4542,64.0665,64.4101,4186.0
2019-01-18 14:00:00,73.14,73.23,73.01,73.06,4404.0,64.4454,64.5247,64.3308,64.3749,4404.0
2019-01-18 14:30:00,73.08,73.08,72.84,72.92,4439.0,64.3925,64.3925,64.1811,64.2515,4439.0
2019-01-18 15:00:00,72.95,72.95,72.56,72.56,11714.0,64.278,64.278,63.9343,63.9343,11714.0
2019-01-18 15:30:00,72.59,72.64,72.3,72.34,37572.0,63.9608,64.0048,63.7052,63.7405,37572.0
2019-01-22 09:30:00,72.09,72.33,71.0,71.58,35901.0,63.5202,63.7317,62.5598,63.0708,35901.0
2019-01-22 10:00:00,71.6,72.0,71.32,71.87,19527.0,63.0885,63.4409,62.8417,63.3264,19527.0
2019-01-22 10:30:00,71.93,72.14,71.91,72.14,8671.0,63.3792,63.5643,63.3616,63.5643,8671.0
2019-01-22 11:00:00,72.03,72.19,71.9,72.02,5790.0,63.4673,63.6083,63.3528,63.4585,5790.0
2019-01-22 11:30:00,72.02,72.02,71.7,71.77,11900.0,63.4585,63.4585,63.1766,63.2383,11900.0
2019-01-22 12:00:00,71.74,71.83,71.53,71.83,13225.0,63.2118,63.2911,63.0268,63.2911,13225.0
2019-01-22 12:30:00,71.74,72.05,71.74,71.87,9359.0,63.2118,63.485,63.2118,63.3264,9359.0
2019-01-22 13:00:00,71.63,71.75,71.37,71.52,6524.0,63.1149,63.2206,62.8858,63.018,6524.0
2019-01-22 13:30:00,71.54,71.87,71.52,71.72,12539.0,63.0356,63.3264,63.018,63.1942,12539.0
2019-01-22 14:00:00,71.71,71.79,71.5,71.52,13064.0,63.1854,63.2559,63.0003,63.018,13064.0
2019-01-22 14:30:00,71.52,71.56,71.24,71.45,18090.0,63.018,63.0532,62.7713,62.9563,18090.0
2019-01-22 15:00:00,71.47,71.62,71.27,71.62,19691.0,62.9739,63.1061,62.7977,63.1061,19691.0
2019-01-22 15:30:00,71.65,71.65,71.15,71.59,33676.0,63.1325,63.1325,62.692,63.0796,33676.0
2019-01-23 09:30:00,71.5,72.18,71.41,71.79,11369.0,63.0003,63.5995,62.921,63.2559,11369.0
2019-01-23 10:00:00,71.8,72.14,71.75,71.79,7006.0,63.2647,63.5643,63.2206,63.2559,7006.0
2019-01-23 10:30:00,71.92,72.23,71.58,71.73,4934.0,63.3704,63.6436,63.0708,63.203,4934.0
2019-01-23 11:00:00,71.81,71.94,71.64,71.89,9159.0,63.2735,63.388,63.1237,63.344,9159.0
2019-01-23 11:30:00,71.87,71.9,71.46,71.46,6102.0,63.3264,63.3528,62.9651,62.9651,6102.0
2019-01-23 12:00:00,71.41,71.52,71.24,71.52,8288.0,62.921,63.018,62.7713,63.018,8288.0
2019-01-23 12:30:00,71.49,71.64,71.38,71.52,14436.0,62.9915,63.1237,62.8946,63.018,14436.0
2019-01-23 13:00:00,71.52,71.58,71.21,71.48,18127.0,63.018,63.0708,62.7448,62.9827,18127.0
2019-01-23 13:30:00,71.55,71.68,71.44,71.58,9219.0,63.0444,63.159,62.9475,63.0708,9219.0
2019-01-23 14:00:00,71.61,71.76,71.54,71.76,6300.0,63.0973,63.2294,63.0356,63.2294,6300.0
2019-01-23 14:30:00,71.69,71.8,71.61,71.69,10996.0,63.1678,63.2647,63.0973,63.1678,10996.0
2019-01-23 15:00:00,71.72,71.99,71.72,71.84,10118.0,63.1942,63.4321,63.1942,63.2999,10118.0
2019-01-23 15:30:00,71.78,71.95,71.66,71.94,33043.0,63.2471,63.3969,63.1413,63.388,33043.0
2019-01-24 09:30:00,71.87,72.49,71.87,72.49,4244.0,63.3264,63.8727,63.3264,63.8727,4244.0
2019-01-24 10:00:00,72.53,72.86,72.52,72.85,4866.0,63.9079,64.1987,63.8991,64.1899,4866.0
2019-01-24 10:30:00,72.74,72.74,72.35,72.55,3163.0,64.0929,64.0929,63.7493,63.9255,3163.0
2019-01-24 11:00:00,72.47,72.55,72.37,72.41,2300.0,63.855,63.9255,63.7669,63.8022,2300.0
2019-01-24 11:30:00,72.5,72.79,72.42,72.62,2201.0,63.8815,64.137,63.811,63.9872,2201.0
2019-01-24 12:00:00,72.67,72.68,72.27,72.45,3900.0,64.0313,64.0401,63.6788,63.8374,3900.0
2019-01-24 12:30:00,72.5,72.5,72.19,72.35,4927.0,63.8815,63.8815,63.6083,63.7493,4927.0
2019-01-24 13:00:00,72.32,72.33,72.08,72.26,3400.0,63.7229,63.7317,63.5114,63.67,3400.0
2019-01-24 13:30:00,72.26,72.39,72.17,72.34,1814.0,63.67,63.7845,63.5907,63.7405,1814.0
2019-01-24 14:00:00,72.32,72.43,72.18,72.43,3529.0,63.7229,63.8198,63.5995,63.8198,3529.0
2019-01-24 14:30:00,72.31,72.5,72.3,72.43,4729.0,63.7141,63.8815,63.7052,63.8198,4729.0
2019-01-24 15:00:00,72.46,72.5,72.35,72.36,5255.0,63.8462,63.8815,63.7493,63.7581,5255.0
2019-01-24 15:30:00,72.39,72.51,72.33,72.4,24613.0,63.7845,63.8903,63.7317,63.7934,24613.0
2019-01-25 09:30:00,72.92,73.11,72.71,72.91,7084.0,64.2515,64.419,64.0665,64.2427,7084.0
2019-01-25 10:00:00,72.96,73.13,72.94,72.95,6746.0,64.2868,64.4366,64.2692,64.278,6746.0
2019-01-25 10:30:00,73.01,73.04,72.76,72.84,10700.0,64.3308,64.3573,64.1106,64.1811,10700.0
2019-01-25 11:00:00,72.86,72.87,72.62,72.72,7099.0,64.1987,64.2075,63.9872,64.0753,7099.0
2019-01-25 11:30:00,72.77,72.77,72.55,72.59,4008.0,64.1194,64.1194,63.9255,63.9608,4008.0
2019-01-25 12:00:00,72.63,72.65,72.49,72.51,2925.0,63.996,64.0136,63.8727,63.8903,2925.0
2019-01-25 12:30:00,72.5,72.55,72.33,72.43,4172.0,63.8815,63.9255,63.7317,63.8198,4172.0
2019-01-25 13:00:00,72.43,72.6,72.43,72.51,4600.0,63.8198,63.9696,63.8198,63.8903,4600.0
2019-01-25 13:30:00,72.48,72.48,72.22,72.28,6300.0,63.8639,63.8639,63.6348,63.6876,6300.0
2019-01-25 14:00:00,72.27,72.32,72.16,72.22,7768.0,63.6788,63.7229,63.5819,63.6348,7768.0
2019-01-25 14:30:00,72.22,72.27,72.18,72.24,6989.0,63.6348,63.6788,63.5995,63.6524,6989.0
2019-01-25 15:00:00,72.25,72.33,72.24,72.26,11239.0,63.6612,63.7317,63.6524,63.67,11239.0
2019-01-25 15:30:00,72.27,72.34,72.07,72.1,37253.0,63.6788,63.7405,63.5026,63.529,37253.0
2019-01-28 09:30:00,71.51,71.51,70.91,71.27,10909.0,63.0092,63.0092,62.4805,62.7977,10909.0
2019-01-28 10:00:00,71.27,71.78,71.11,71.53,8879.0,62.7977,63.2471,62.6567,63.0268,8879.0
2019-01-28 10:30:00,71.5,71.65,71.33,71.57,8161.0,63.0003,63.1325,62.8506,63.062,8161.0
2019-01-28 11:00:00,71.57,71.71,71.35,71.56,11800.0,63.062,63.1854,62.8682,63.0532,11800.0
2019-01-28 11:30:00,71.64,71.64,71.11,71.12,9094.0,63.1237,63.1237,62.6567,62.6655,9094.0
2019-01-28 12:00:00,71.06,71.44,71.0,71.44,4400.0,62.6127,62.9475,62.5598,62.9475,4400.0
2019-01-28 12:30:00,71.44,71.7,71.39,71.54,7300.0,62.9475,63.1766,62.9034,63.0356,7300.0
2019-01-28 13:00:00,71.52,71.67,71.52,71.63,7261.0,63.018,63.1501,63.018,63.1149,7261.0
2019-01-28 13:30:00,71.67,72.04,71.67,71.96,8670.0,63.1501,63.4762,63.1501,63.4057,8670.0
2019-01-28 14:00:00,71.96,71.97,71.47,71.51,6570.0,63.4057,63.4145,62.9739,63.0092,6570.0
2019-01-28 14:30:00,71.59,71.72,71.51,71.68,3131.0,63.0796,63.1942,63.0092,63.159,3131.0
2019-01-28 15:00:00,71.65,71.88,71.63,71.88,7675.0,63.1325,63.3352,63.1149,63.3352,7675.0
2019-01-28 15:30:00,71.85,71.92,71.59,71.86,30985.0,63.3087,63.3704,63.0796,63.3176,30985.0
2019-01-29 09:30:00,72.02,72.22,71.38,71.69,2908.0,63.4585,63.6348,62.8946,63.1678,2908.0
2019-01-29 10:00:00,71.79,72.13,71.38,71.64,9476.0,63.2559,63.5555,62.8946,63.1237,9476.0
2019-01-29 10:30:00,71.5,71.66,71.28,71.28,4201.0,63.0003,63.1413,62.8065,62.8065,4201.0
2019-01-29 11:00:00,71.38,71.44,71.26,71.36,4300.0,62.8946,62.9475,62.7889,62.877,4300.0
2019-01-29 11:30:00,71.38,71.48,71.21,71.21,6903.0,62.8946,62.9827,62.7448,62.7448,6903.0
2019-01-29 12:00:00,71.21,71.28,71.13,71.27,5801.0,62.7448,62.8065,62.6743,62.7977,5801.0
2019-01-29 12:30:00,71.35,71.58,71.21,71.58,7395.0,62.8682,63.0708,62.7448,63.0708,7395.0
2019-01-29 13:00:00,71.58,71.88,71.55,71.87,14229.0,63.0708,63.3352,63.0444,63.3264,14229.0
2019-01-29 13:30:00,71.89,72.04,71.89,71.94,9310.0,63.344,63.4762,63.344,63.388,9310.0
2019-01-29 14:00:00,71.95,71.96,71.86,71.93,14666.0,63.3969,63.4057,63.3176,63.3792,14666.0
2019-01-29 14:30:00,71.93,71.95,71.76,71.95,7402.0,63.3792,63.3969,63.2294,63.3969,7402.0
2019-01-29 15:00:00,71.99,71.99,71.7,71.77,4447.0,63.4321,63.4321,63.1766,63.2383,4447.0
2019-01-29 15:30:00,71.71,71.82,71.54,71.54,21982.0,63.1854,63.2823,63.0356,63.0356,21982.0
2019-01-30 09:30:00,71.59,71.59,71.11,71.29,11272.0,63.0796,63.0796,62.6567,62.8153,11272.0
2019-01-30 10:00:00,71.31,71.79,71.31,71.59,2500.0,62.8329,63.2559,62.8329,63.0796,2500.0
2019-01-30 10:30:00,71.61,71.9,71.52,71.89,8191.0,63.0973,63.3528,63.018,63.344,8191.0
2019-01-30 11:00:00,71.85,72.03,71.77,72.01,5988.0,63.3087,63.4673,63.2383,63.4497,5988.0
2019-01-30 11:30:00,71.96,72.07,71.9,71.92,4295.0,63.4057,63.5026,63.3528,63.3704,4295.0
2019-01-30 12:00:00,71.85,72.06,71.85,72.04,8536.0,63.3087,63.4938,63.3087,63.4762,8536.0
2019-01-30 12:30:00,71.95,72.04,71.92,72.04,3500.0,63.3969,63.4762,63.3704,63.4762,3500.0
2019-01-30 13:00:00,72.07,72.2,71.88,72.01,3700.0,63.5026,63.6171,63.3352,63.4497,3700.0
2019-01-30 13:30:00,71.92,71.92,71.78,71.85,2418.0,63.3704,63.3704,63.2471,63.3087,2418.0
2019-01-30 14:00:00,71.93,72.57,71.93,72.45,10378.0,63.3792,63.9432,63.3792,63.8374,10378.0
2019-01-30 14:30:00,72.44,72.48,72.32,72.42,10743.0,63.8286,63.8639,63.7229,63.811,10743.0
2019-01-30 15:00:00,72.43,72.43,72.11,72.15,10305.0,63.8198,63.8198,63.5378,63.5731,10305.0
2019-01-30 15:30:00,72.16,72.2,71.98,72.14,28505.0,63.5819,63.6171,63.4233,63.5643,28505.0
2019-01-31 09:30:00,72.06,72.06,71.07,71.78,4160.0,63.4938,63.4938,62.6215,63.2471,4160.0
2019-01-31 10:00:00,71.75,72.09,71.69,72.09,5400.0,63.2206,63.5202,63.1678,63.5202,5400.0
2019-01-31 10:30:00,72.1,72.35,71.9,72.0,7485.0,63.529,63.7493,63.3528,63.4409,7485.0
2019-01-31 11:00:00,72.04,72.13,72.0,72.12,4076.0,63.4762,63.5555,63.4409,63.5466,4076.0
2019-01-31 11:30:00,72.11,72.15,72.06,72.09,4830.0,63.5378,63.5731,63.4938,63.5202,4830.0
2019-01-31 12:00:00,72.08,72.12,72.0,72.06,4328.0,63.5114,63.5466,63.4409,63.4938,4328.0
2019-01-31 12:30:00,72.05,72.08,72.0,72.05,3223.0,63.485,63.5114,63.4409,63.485,3223.0
2019-01-31 13:00:00,72.06,72.16,72.0,72.13,8667.0,63.4938,63.5819,63.4409,63.5555,8667.0
2019-01-31 13:30:00,72.11,72.18,72.08,72.16,2981.0,63.5378,63.5995,63.5114,63.5819,2981.0
2019-01-31 14:00:00,72.21,72.34,72.19,72.34,3903.0,63.6259,63.7405,63.6083,63.7405,3903.0
2019-01-31 14:30:00,72.33,72.51,72.29,72.51,1400.0,63.7317,63.8903,63.6964,63.8903,1400.0
2019-01-31 15:00:00,72.48,72.49,72.16,72.4,11122.0,63.8639,63.8727,63.5819,63.7934,11122.0
2019-01-31 15:30:00,72.43,72.86,72.43,72.8,59213.0,63.8198,64.1987,63.8198,64.1458,59213.0
2019-02-01 09:30:00,72.88,72.94,71.16,72.4,9678.0,64.2163,64.2692,62.7008,63.7934,9678.0
2019-02-01 10:00:00,72.4,72.65,72.19,72.2,3549.0,63.7934,64.0136,63.6083,63.6171,3549.0
2019-02-01 10:30:00,72.31,72.43,71.94,72.07,3700.0,63.7141,63.8198,63.388,63.5026,3700.0
2019-02-01 11:00:00,72.03,72.16,72.03,72.12,1600.0,63.4673,63.5819,63.4673,63.5466,1600.0
2019-02-01 11:30:00,72.12,72.45,72.12,72.45,2504.0,63.5466,63.8374,63.5466,63.8374,2504.0
2019-02-01 12:00:00,72.5,72.51,72.13,72.17,3800.0,63.8815,63.8903,63.5555,63.5907,3800.0
2019-02-01 12:30:00,72.15,72.21,72.0,72.04,2300.0,63.5731,63.6259,63.4409,63.4762,2300.0
2019-02-01 13:00:00,72.07,72.23,72.01,72.09,6100.0,63.5026,63.6436,63.4497,63.5202,6100.0
2019-02-01 13:30:00,72.04,72.1,71.95,71.95,5237.0,63.4762,63.529,63.3969,63.3969,5237.0
2019-02-01 14:00:00,71.92,71.96,71.81,71.96,3600.0,63.3704,63.4057,63.2735,63.4057,3600.0
2019-02-01 14:30:00,72.02,72.2,71.97,71.97,6500.0,63.4585,63.6171,63.4145,63.4145,6500.0
2019-02-01 15:00:00,71.97,71.97,71.83,71.94,6550.0,63.4145,63.4145,63.2911,63.388,6550.0
2019-02-01 15:30:00,71.94,72.25,71.92,72.21,25020.0,63.388,63.6612,63.3704,63.6259,25020.0
2019-02-04 09:30:00,72.19,72.43,71.83,72.37,5571.0,63.6083,63.8198,63.2911,63.7669,5571.0
2019-02-04 10:00:00,72.35,72.47,72.15,72.3,1839.0,63.7493,63.855,63.5731,63.7052,1839.0
2019-02-04 10:30:00,72.35,72.58,72.35,72.4,2600.0,63.7493,63.952,63.7493,63.7934,2600.0
2019-02-04 11:00:00,72.41,72.53,72.35,72.41,7109.0,63.8022,63.9079,63.7493,63.8022,7109.0
2019-02-04 11:30:00,72.63,72.73,72.53,72.73,2385.0,63.996,64.0841,63.9079,64.0841,2385.0
2019-02-04 12:00:00,72.78,72.83,72.6,72.69,4238.0,64.1282,64.1722,63.9696,64.0489,4238.0
2019-02-04 12:30:00,72.64,72.75,72.6,72.64,1802.0,64.0048,64.1018,63.9696,64.0048,1802.0
2019-02-04 13:00:00,72.69,72.69,72.53,72.56,2499.0,64.0489,64.0489,63.9079,63.9343,2499.0
2019-02-04 13:30:00,72.6,72.63,72.5,72.56,1995.0,63.9696,63.996,63.8815,63.9343,1995.0
2019-02-04 14:00:00,72.63,72.63,72.46,72.46,3910.0,63.996,63.996,63.8462,63.8462,3910.0
2019-02-04 14:30:00,72.44,72.44,72.27,72.38,10424.0,63.8286,63.8286,63.6788,63.7757,10424.0
2019-02-04 15:00:00,72.38,72.54,72.38,72.51,8810.0,63.7757,63.9167,63.7757,63.8903,8810.0
2019-02-04 15:30:00,72.52,72.89,72.44,72.88,32870.0,63.8991,64.2251,63.8286,64.2163,32870.0
2019-02-05 09:30:00,73.16,73.36,72.75,73.03,26172.0,64.463,64.6392,64.1018,64.3485,26172.0
2019-02-05 10:00:00,73.12,73.12,72.65,72.68,4697.0,64.4278,64.4278,64.0136,64.0401,4697.0
2019-02-05 10:30:00,72.64,72.93,72.64,72.71,7007.0,64.0048,64.2604,64.0048,64.0665,7007.0
2019-02-05 11:00:00,72.69,73.06,72.64,73.06,11650.0,64.0489,64.3749,64.0048,64.3749,11650.0
2019-02-05 11:30:00,73.06,73.58,73.01,73.44,11800.0,64.3749,64.8331,64.3308,64.7097,11800.0
2019-02-05 12:00:00,73.34,73.45,73.25,73.29,5761.0,64.6216,64.7185,64.5423,64.5776,5761.0
2019-02-05 12:30:00,73.31,73.31,72.9,72.9,4816.0,64.5952,64.5952,64.2339,64.2339,4816.0
2019-02-05 13:00:00,72.91,73.12,72.83,73.05,6601.0,64.2427,64.4278,64.1722,64.3661,6601.0
2019-02-05 13:30:00,73.04,73.06,72.9,72.98,10031.0,64.3573,64.3749,64.2339,64.3044,10031.0
2019-02-05 14:00:00,72.94,73.02,72.87,72.88,6670.0,64.2692,64.3397,64.2075,64.2163,6670.0
2019-02-05 14:30:00,72.84,72.88,72.78,72.81,4992.0,64.1811,64.2163,64.1282,64.1546,4992.0
2019-02-05 15:00:00,72.87,73.0,72.86,72.98,8731.0,64.2075,64.322,64.1987,64.3044,8731.0
2019-02-05 15:30:00,72.99,73.01,72.86,72.88,28243.0,64.3132,64.3308,64.1987,64.2163,28243.0
2019-02-06 09:30:00,72.97,73.77,72.97,73.22,3108.0,64.2956,65.0005,64.2956,64.5159,3108.0
2019-02-06 10:00:00,73.1,73.26,73.04,73.1,6143.0,64.4101,64.5511,64.3573,64.4101,6143.0
2019-02-06 10:30:00,73.04,73.2,72.9,73.04,2100.0,64.3573,64.4983,64.2339,64.3573,2100.0
2019-02-06 11:00:00,72.93,73.24,72.93,73.13,3800.0,64.2604,64.5335,64.2604,64.4366,3800.0
2019-02-06 11:30:00,73.14,73.3,72.98,73.09,5226.0,64.4454,64.5864,64.3044,64.4013,5226.0
2019-02-06 12:00:00,73.09,73.1,72.77,72.77,1200.0,64.4013,64.4101,64.1194,64.1194,1200.0
2019-02-06 12:30:00,72.77,73.01,72.73,73.01,4274.0,64.1194,64.3308,64.0841,64.3308,4274.0
2019-02-06 13:00:00,72.93,73.04,72.92,72.99,1400.0,64.2604,64.3573,64.2515,64.3132,1400.0
2019-02-06 13:30:00,72.92,73.03,72.88,72.96,6952.0,64.2515,64.3485,64.2163,64.2868,6952.0
2019-02-06 14:00:00,72.94,73.04,72.91,72.91,5700.0,64.2692,64.3573,64.2427,64.2427,5700.0
2019-02-06 14:30:00,72.96,72.97,72.81,72.81,4167.0,64.2868,64.2956,64.1546,64.1546,4167.0
2019-02-06 15:00:00,72.84,72.97,72.8,72.85,9638.0,64.1811,64.2956,64.1458,64.1899,9638.0
2019-02-06 15:30:00,72.84,72.9,72.73,72.84,21378.0,64.1811,64.2339,64.0841,64.1811,21378.0
2019-02-07 09:30:00,72.32,72.57,72.12,72.12,3228.0,63.7229,63.9432,63.5466,63.5466,3228.0
2019-02-07 10:00:00,72.09,72.31,72.01,72.22,5600.0,63.5202,63.7141,63.4497,63.6348,5600.0
2019-02-07 10:30:00,72.21,72.4,71.68,71.74,12975.0,63.6259,63.7934,63.159,63.2118,12975.0
2019-02-07 11:00:00,71.74,71.78,71.49,71.66,15162.0,63.2118,63.2471,62.9915,63.1413,15162.0
2019-02-07 11:30:00,71.67,71.92,71.5,71.85,8097.0,63.1501,63.3704,63.0003,63.3087,8097.0
2019-02-07 12:00:00,71.81,72.02,71.73,71.95,8529.0,63.2735,63.4585,63.203,63.3969,8529.0
2019-02-07 12:30:00,71.94,72.09,71.8,71.93,9123.0,63.388,63.5202,63.2647,63.3792,9123.0
2019-02-07 13:00:00,71.97,72.16,71.97,72.09,2800.0,63.4145,63.5819,63.4145,63.5202,2800.0
2019-02-07 13:30:00,72.09,72.15,72.02,72.12,6279.0,63.5202,63.5731,63.4585,63.5466,6279.0
2019-02-07 14:00:00,72.07,72.12,71.95,72.12,9283.0,63.5026,63.5466,63.3969,63.5466,9283.0
2019-02-07 14:30:00,72.16,72.16,71.95,72.05,5355.0,63.5819,63.5819,63.3969,63.485,5355.0
2019-02-07 15:00:00,72.03,72.14,72.0,72.08,7131.0,63.4673,63.5643,63.4409,63.5114,7131.0
2019-02-07 15:30:00,72.06,72.33,72.02,72.32,32326.0,63.4938,63.7317,63.4585,63.7229,32326.0
2019-02-08 09:30:00,72.07,73.29,72.07,73.29,22042.0,63.5026,64.5776,63.5026,64.5776,22042.0
2019-02-08 10:00:00,73.29,73.66,72.89,73.13,15386.0,64.5776,64.9036,64.2251,64.4366,15386.0
2019-02-08 10:30:00,73.14,73.14,72.54,72.63,8208.0,64.4454,64.4454,63.9167,63.996,8208.0
2019-02-08 11:00:00,72.59,72.79,72.47,72.73,17675.0,63.9608,64.137,63.855,64.0841,17675.0
2019-02-08 11:30:00,72.73,72.77,72.49,72.51,12081.0,64.0841,64.1194,63.8727,63.8903,12081.0
2019-02-08 12:00:00,72.52,72.57,72.42,72.52,5200.0,63.8991,63.9432,63.811,63.8991,5200.0
2019-02-08 12:30:00,72.51,72.53,72.44,72.47,8400.0,63.8903,63.9079,63.8286,63.855,8400.0
2019-02-08 13:00:00,72.43,72.48,72.33,72.37,2800.0,63.8198,63.8639,63.7317,63.7669,2800.0
2019-02-08 13:30:00,72.37,72.49,72.37,72.49,4420.0,63.7669,63.8727,63.7669,63.8727,4420.0
2019-02-08 14:00:00,72.49,72.49,72.27,72.42,11900.0,63.8727,63.8727,63.6788,63.811,11900.0
2019-02-08 14:30:00,72.46,72.63,72.45,72.55,6000.0,63.8462,63.996,63.8374,63.9255,6000.0
2019-02-08 15:00:00,72.51,72.65,72.43,72.56,6769.0,63.8903,64.0136,63.8198,63.9343,6769.0
2019-02-08 15:30:00,72.58,72.75,72.5,72.7,27343.0,63.952,64.1018,63.8815,64.0577,27343.0
2019-02-11 09:30:00,72.89,73.22,72.7,72.76,3045.0,64.2251,64.5159,64.0577,64.1106,3045.0
2019-02-11 10:00:00,72.67,72.83,72.33,72.41,5763.0,64.0313,64.1722,63.7317,63.8022,5763.0
2019-02-11 10:30:00,72.41,72.9,72.41,72.84,5563.0,63.8022,64.2339,63.8022,64.1811,5563.0
2019-02-11 11:00:00,72.9,73.03,72.69,72.94,4208.0,64.2339,64.3485,64.0489,64.2692,4208.0
2019-02-11 11:30:00,72.93,73.0,72.77,72.87,3609.0,64.2604,64.322,64.1194,64.2075,3609.0
2019-02-11 12:00:00,72.95,73.07,72.91,73.0,3737.0,64.278,64.3837,64.2427,64.322,3737.0
2019-02-11 12:30:00,73.0,73.07,72.94,72.97,3400.0,64.322,64.3837,64.2692,64.2956,3400.0
2019-02-11 13:00:00,72.95,72.95,72.8,72.87,3801.0,64.278,64.278,64.1458,64.2075,3801.0
2019-02-11 13:30:00,72.83,72.83,72.55,72.65,8249.0,64.1722,64.1722,63.9255,64.0136,8249.0
2019-02-11 14:00:00,72.65,72.67,72.52,72.52,6535.0,64.0136,64.0313,63.8991,63.8991,6535.0
2019-02-11 14:30:00,72.5,72.54,72.33,72.48,12409.0,63.8815,63.9167,63.7317,63.8639,12409.0
2019-02-11 15:00:00,72.52,72.61,72.49,72.59,10908.0,63.8991,63.9784,63.8727,63.9608,10908.0
2019-02-11 15:30:00,72.58,72.91,72.43,72.89,28988.0,63.952,64.2427,63.8198,64.2251,28988.0
2019-02-12 09:30:00,73.15,73.21,72.56,72.75,6456.0,64.4542,64.5071,63.9343,64.1018,6456.0
2019-02-12 10:00:00,72.65,73.09,72.65,72.78,8976.0,64.0136,64.4013,64.0136,64.1282,8976.0
2019-02-12 10:30:00,72.8,72.93,72.58,72.92,4550.0,64.1458,64.2604,63.952,64.2515,4550.0
2019-02-12 11:00:00,72.96,73.34,72.96,73.29,5200.0,64.2868,64.6216,64.2868,64.5776,5200.0
2019-02-12 11:30:00,73.28,73.28,73.03,73.18,2068.0,64.5687,64.5687,64.3485,64.4806,2068.0
2019-02-12 12:00:00,73.24,73.25,72.95,73.02,3237.0,64.5335,64.5423,64.278,64.3397,3237.0
2019-02-12 12:30:00,72.95,73.06,72.9,72.93,1600.0,64.278,64.3749,64.2339,64.2604,1600.0
2019-02-12 13:00:00,72.93,73.21,72.9,73.21,2151.0,64.2604,64.5071,64.2339,64.5071,2151.0
2019-02-12 13:30:00,73.29,73.38,73.21,73.32,2400.0,64.5776,64.6569,64.5071,64.604,2400.0
2019-02-12 14:00:00,73.32,73.44,73.14,73.19,5617.0,64.604,64.7097,64.4454,64.4894,5617.0
2019-02-12 14:30:00,73.21,73.21,72.97,73.07,4834.0,64.5071,64.5071,64.2956,64.3837,4834.0
2019-02-12 15:00:00,72.98,73.05,72.91,73.04,5380.0,64.3044,64.3661,64.2427,64.3573,5380.0
2019-02-12 15:30:00,73.05,73.32,73.05,73.29,18112.0,64.3661,64.604,64.3661,64.5776,18112.0
2019-02-13 09:30:00,73.34,73.5,72.83,73.21,17217.0,64.6216,64.7626,64.1722,64.5071,17217.0
2019-02-13 10:00:00,73.3,73.3,72.98,73.13,9755.0,64.5864,64.5864,64.3044,64.4366,9755.0
2019-02-13 10:30:00,73.02,73.24,72.93,72.93,3000.0,64.3397,64.5335,64.2604,64.2604,3000.0
2019-02-13 11:00:00,72.93,73.21,72.83,72.95,4500.0,64.2604,64.5071,64.1722,64.278,4500.0
2019-02-13 11:30:00,72.87,73.05,72.78,73.05,2888.0,64.2075,64.3661,64.1282,64.3661,2888.0
2019-02-13 12:00:00,73.05,73.16,73.03,73.05,2000.0,64.3661,64.463,64.3485,64.3661,2000.0
2019-02-13 12:30:00,73.06,73.2,72.98,72.98,1800.0,64.3749,64.4983,64.3044,64.3044,1800.0
2019-02-13 13:00:00,73.08,73.26,73.08,73.26,4529.0,64.3925,64.5511,64.3925,64.5511,4529.0
2019-02-13 13:30:00,73.28,73.31,73.14,73.16,3920.0,64.5687,64.5952,64.4454,64.463,3920.0
2019-02-13 14:00:00,73.17,73.49,73.17,73.44,4517.0,64.4718,64.7538,64.4718,64.7097,4517.0
2019-02-13 14:30:00,73.36,73.6,73.34,73.53,5717.0,64.6392,64.8507,64.6216,64.789,5717.0
2019-02-13 15:00:00,73.52,73.57,73.4,73.54,7764.0,64.7802,64.8243,64.6745,64.7978,7764.0
2019-02-13 15:30:00,73.55,73.56,73.31,73.41,19870.0,64.8067,64.8155,64.5952,64.6833,19870.0
2019-02-14 09:30:00,73.0,73.82,72.97,73.26,19887.0,64.322,65.0446,64.2956,64.5511,19887.0
2019-02-14 10:00:00,73.24,73.6,73.24,73.48,4300.0,64.5335,64.8507,64.5335,64.745,4300.0
2019-02-14 10:30:00,73.5,73.52,73.35,73.43,9631.0,64.7626,64.7802,64.6304,64.7009,9631.0
2019-02-14 11:00:00,73.43,73.5,73.27,73.45,5500.0,64.7009,64.7626,64.5599,64.7185,5500.0
2019-02-14 11:30:00,73.41,73.56,73.4,73.48,7046.0,64.6833,64.8155,64.6745,64.745,7046.0
2019-02-14 12:00:00,73.38,73.46,73.22,73.32,4800.0,64.6569,64.7274,64.5159,64.604,4800.0
2019-02-14 12:30:00,73.3,73.5,73.23,73.23,4810.0,64.5864,64.7626,64.5247,64.5247,4810.0
2019-02-14 13:00:00,73.23,73.3,73.06,73.14,5340.0,64.5247,64.5864,64.3749,64.4454,5340.0
2019-02-14 13:30:00,73.11,73.2,73.07,73.08,7132.0,64.419,64.4983,64.3837,64.3925,7132.0
2019-02-14 14:00:00,73.05,73.21,73.01,73.13,6702.0,64.3661,64.5071,64.3308,64.4366,6702.0
2019-02-14 14:30:00,73.13,73.38,73.13,73.34,6883.0,64.4366,64.6569,64.4366,64.6216,6883.0
2019-02-14 15:00:00,73.35,73.54,73.22,73.37,12275.0,64.6304,64.7978,64.5159,64.6481,12275.0
2019-02-14 15:30:00,73.37,73.55,73.1,73.2,38191.0,64.6481,64.8067,64.4101,64.4983,38191.0
2019-02-15 09:30:00,73.5,73.57,73.19,73.48,15321.0,64.7626,64.8243,64.4894,64.745,15321.0
2019-02-15 10:00:00,73.53,73.58,73.32,73.4,6000.0,64.789,64.8331,64.604,64.6745,6000.0
2019-02-15 10:30:00,73.38,73.57,73.24,73.26,4687.0,64.6569,64.8243,64.5335,64.5511,4687.0
2019-02-15 11:00:00,73.36,73.47,73.2,73.47,5225.0,64.6392,64.7362,64.4983,64.7362,5225.0
2019-02-15 11:30:00,73.49,73.53,73.4,73.51,2810.0,64.7538,64.789,64.6745,64.7714,2810.0
2019-02-15 12:00:00,73.47,73.53,73.41,73.45,5216.0,64.7362,64.789,64.6833,64.7185,5216.0
2019-02-15 12:30:00,73.51,73.57,73.37,73.37,6698.0,64.7714,64.8243,64.6481,64.6481,6698.0
2019-02-15 13:00:00,73.43,73.43,73.2,73.2,2742.0,64.7009,64.7009,64.4983,64.4983,2742.0
2019-02-15 13:30:00,73.21,73.33,73.2,73.2,3100.0,64.5071,64.6128,64.4983,64.4983,3100.0
2019-02-15 14:00:00,73.26,73.33,73.1,73.18,6571.0,64.5511,64.6128,64.4101,64.4806,6571.0
2019-02-15 14:30:00,73.15,73.29,73.1,73.26,3510.0,64.4542,64.5776,64.4101,64.5511,3510.0
2019-02-15 15:00:00,73.29,73.34,73.16,73.21,5800.0,64.5776,64.6216,64.463,64.5071,5800.0
2019-02-15 15:30:00,73.21,73.42,73.15,73.4,32786.0,64.5071,64.6921,64.4542,64.6745,32786.0
2019-02-19 09:30:00,73.16,73.35,73.0,73.06,6077.0,64.463,64.6304,64.322,64.3749,6077.0
2019-02-19 10:00:00,73.12,74.03,72.96,72.98,63368.0,64.4278,65.2296,64.2868,64.3044,63368.0
2019-02-19 10:30:00,73.08,73.15,72.8,72.98,14734.0,64.3925,64.4542,64.1458,64.3044,14734.0
2019-02-19 11:00:00,72.93,73.33,72.93,73.22,9600.0,64.2604,64.6128,64.2604,64.5159,9600.0
2019-02-19 11:30:00,73.25,73.56,73.21,73.49,10466.0,64.5423,64.8155,64.5071,64.7538,10466.0
2019-02-19 12:00:00,73.55,73.72,73.53,73.59,4300.0,64.8067,64.9564,64.789,64.8419,4300.0
2019-02-19 12:30:00,73.52,73.6,73.46,73.48,5330.0,64.7802,64.8507,64.7274,64.745,5330.0
2019-02-19 13:00:00,73.41,73.48,73.22,73.31,5271.0,64.6833,64.745,64.5159,64.5952,5271.0
2019-02-19 13:30:00,73.31,73.36,73.15,73.31,6350.0,64.5952,64.6392,64.4542,64.5952,6350.0
2019-02-19 14:00:00,73.33,73.49,73.31,73.47,5158.0,64.6128,64.7538,64.5952,64.7362,5158.0
2019-02-19 14:30:00,73.48,73.61,73.47,73.56,4385.0,64.745,64.8595,64.7362,64.8155,4385.0
2019-02-19 15:00:00,73.56,73.59,73.39,73.39,11904.0,64.8155,64.8419,64.6657,64.6657,11904.0
2019-02-19 15:30:00,73.41,73.5,73.1,73.19,41848.0,64.6833,64.7626,64.4101,64.4894,41848.0
2019-02-20 09:30:00,73.03,73.15,72.06,73.15,5996.0,64.3485,64.4542,63.4938,64.4542,5996.0
2019-02-20 10:00:00,73.02,73.04,72.39,72.47,10200.0,64.3397,64.3573,63.7845,63.855,10200.0
2019-02-20 10:30:00,72.45,72.78,72.44,72.64,10393.0,63.8374,64.1282,63.8286,64.0048,10393.0
2019-02-20 11:00:00,72.68,72.77,72.49,72.63,8900.0,64.0401,64.1194,63.8727,63.996,8900.0
2019-02-20 11:30:00,72.62,72.78,72.61,72.74,5300.0,63.9872,64.1282,63.9784,64.0929,5300.0
2019-02-20 12:00:00,72.69,72.8,72.54,72.55,13642.0,64.0489,64.1458,63.9167,63.9255,13642.0
2019-02-20 12:30:00,72.6,72.64,72.2,72.21,10839.0,63.9696,64.0048,63.6171,63.6259,10839.0
2019-02-20 13:00:00,72.31,72.59,72.29,72.59,6445.0,63.7141,63.9608,63.6964,63.9608,6445.0
2019-02-20 13:30:00,72.65,72.67,72.47,72.52,8495.0,64.0136,64.0313,63.855,63.8991,8495.0
2019-02-20 14:00:00,72.53,72.72,72.4,72.68,6188.0,63.9079,64.0753,63.7934,64.0401,6188.0
2019-02-20 14:30:00,72.75,73.07,72.75,73.01,4660.0,64.1018,64.3837,64.1018,64.3308,4660.0
2019-02-20 15:00:00,72.99,73.08,72.86,72.87,7852.0,64.3132,64.3925,64.1987,64.2075,7852.0
2019-02-20 15:30:00,72.92,72.93,72.53,72.68,44026.0,64.2515,64.2604,63.9079,64.0401,44026.0
2019-02-21 09:30:00,72.52,72.67,70.06,71.55,26765.0,63.8991,64.0313,61.7315,63.0444,26765.0
2019-02-21 10:00:00,71.55,71.93,71.24,71.45,33426.0,63.0444,63.3792,62.7713,62.9563,33426.0
2019-02-21 10:30:00,71.44,71.5,71.12,71.29,25238.0,62.9475,63.0003,62.6655,62.8153,25238.0
2019-02-21 11:00:00,71.29,71.79,71.17,71.54,16850.0,62.8153,63.2559,62.7096,63.0356,16850.0
2019-02-21 11:30:00,71.58,71.59,70.18,70.56,45188.0,63.0708,63.0796,61.8373,62.1721,45188.0
2019-02-21 12:00:00,70.63,71.16,70.63,70.78,13436.0,62.2338,62.7008,62.2338,62.3659,13436.0
2019-02-21 12:30:00,70.78,71.42,70.78,71.41,15095.0,62.3659,62.9299,62.3659,62.921,15095.0
2019-02-21 13:00:00,71.33,72.0,71.33,71.45,16419.0,62.8506,63.4409,62.8506,62.9563,16419.0
2019-02-21 13:30:00,71.53,71.53,71.15,71.25,12333.0,63.0268,63.0268,62.692,62.7801,12333.0
2019-02-21 14:00:00,71.29,71.44,70.74,70.81,16773.0,62.8153,62.9475,62.3307,62.3924,16773.0
2019-02-21 14:30:00,70.81,70.96,70.53,70.58,18681.0,62.3924,62.5245,62.1457,62.1897,18681.0
2019-02-21 15:00:00,70.56,70.58,70.21,70.25,31264.0,62.1721,62.1897,61.8637,61.8989,31264.0
2019-02-21 15:30:00,70.24,70.28,69.49,69.99,118771.0,61.8901,61.9254,61.2293,61.6699,118771.0
2019-02-22 09:30:00,69.79,69.79,69.01,69.44,22509.0,61.4936,61.4936,60.8064,61.1852,22509.0
2019-02-22 10:00:00,69.44,69.72,69.3,69.6,21214.0,61.1852,61.4319,61.0619,61.3262,21214.0
2019-02-22 10:30:00,69.65,69.83,69.5,69.73,25066.0,61.3703,61.5289,61.2381,61.4408,25066.0
2019-02-22 11:00:00,69.68,69.72,69.49,69.53,18444.0,61.3967,61.4319,61.2293,61.2645,18444.0
2019-02-22 11:30:00,69.55,69.65,69.41,69.5,11449.0,61.2822,61.3703,61.1588,61.2381,11449.0
2019-02-22 12:00:00,69.55,69.66,69.44,69.59,14281.0,61.2822,61.3791,61.1852,61.3174,14281.0
2019-02-22 12:30:00,69.56,69.58,69.25,69.34,13098.0,61.291,61.3086,61.0178,61.0971,13098.0
2019-02-22 13:00:00,69.3,69.31,69.16,69.23,14744.0,61.0619,61.0707,60.9385,61.0002,14744.0
2019-02-22 13:30:00,69.24,69.47,69.24,69.37,12203.0,61.009,61.2117,61.009,61.1236,12203.0
2019-02-22 14:00:00,69.3,69.33,68.86,69.0,15579.0,61.0619,61.0883,60.6742,60.7975,15579.0
2019-02-22 14:30:00,68.94,69.07,68.71,68.79,16847.0,60.7447,60.8592,60.542,60.6125,16847.0
2019-02-22 15:00:00,68.8,69.14,68.77,69.11,25244.0,60.6213,60.9209,60.5949,60.8945,25244.0
2019-02-22 15:30:00,69.11,69.11,68.63,68.69,86036.0,60.8945,60.8945,60.4715,60.5244,86036.0
2019-02-25 09:30:00,69.15,69.32,68.6,69.27,17848.0,60.9297,61.0795,60.4451,61.0354,17848.0
2019-02-25 10:00:00,69.27,69.55,69.06,69.5,29383.0,61.0354,61.2822,60.8504,61.2381,29383.0
2019-02-25 10:30:00,69.5,70.1,69.49,70.01,11858.0,61.2381,61.7668,61.2293,61.6875,11858.0
2019-02-25 11:00:00,69.98,70.08,69.87,69.94,10552.0,61.661,61.7492,61.5641,61.6258,10552.0
2019-02-25 11:30:00,69.9,70.03,69.83,69.99,17369.0,61.5906,61.7051,61.5289,61.6699,17369.0
2019-02-25 12:00:00,69.95,70.0,69.66,69.69,13235.0,61.6346,61.6787,61.3791,61.4055,13235.0
2019-02-25 12:30:00,69.67,69.89,69.66,69.73,10093.0,61.3879,61.5817,61.3791,61.4408,10093.0
2019-02-25 13:00:00,69.73,69.86,69.49,69.62,31005.0,61.4408,61.5553,61.2293,61.3438,31005.0
2019-02-25 13:30:00,69.57,69.61,69.36,69.39,14667.0,61.2998,61.335,61.1147,61.1412,14667.0
2019-02-25 14:00:00,69.42,69.6,69.4,69.46,16445.0,61.1676,61.3262,61.15,61.2029,16445.0
2019-02-25 14:30:00,69.45,69.49,69.34,69.34,16804.0,61.194,61.2293,61.0971,61.0971,16804.0
2019-02-25 15:00:00,69.36,69.47,69.24,69.27,33514.0,61.1147,61.2117,61.009,61.0354,33514.0
2019-02-25 15:30:00,69.23,69.47,69.15,69.39,52972.0,61.0002,61.2117,60.9297,61.1412,52972.0
2019-02-26 09:30:00,69.31,70.05,68.96,69.86,12227.0,61.0707,61.7227,60.7623,61.5553,12227.0
2019-02-26 10:00:00,69.94,70.08,69.64,69.64,14032.0,61.6258,61.7492,61.3615,61.3615,14032.0
2019-02-26 10:30:00,69.7,69.96,69.69,69.96,16635.0,61.4143,61.6434,61.4055,61.6434,16635.0
2019-02-26 11:00:00,69.98,70.09,69.89,70.03,19919.0,61.661,61.758,61.5817,61.7051,19919.0
2019-02-26 11:30:00,70.0,70.09,69.93,69.99,10309.0,61.6787,61.758,61.617,61.6699,10309.0
2019-02-26 12:00:00,70.01,70.17,69.97,70.07,9769.0,61.6875,61.8285,61.6522,61.7403,9769.0
2019-02-26 12:30:00,70.02,70.05,69.98,70.05,9494.0,61.6963,61.7227,61.661,61.7227,9494.0
2019-02-26 13:00:00,70.03,70.06,69.88,69.94,18045.0,61.7051,61.7315,61.5729,61.6258,18045.0
2019-02-26 13:30:00,69.88,69.88,69.48,69.48,9483.0,61.5729,61.5729,61.2205,61.2205,9483.0
2019-02-26 14:00:00,69.53,69.54,69.31,69.34,13262.0,61.2645,61.2733,61.0707,61.0971,13262.0
2019-02-26 14:30:00,69.31,69.34,69.11,69.11,17487.0,61.0707,61.0971,60.8945,60.8945,17487.0
2019-02-26 15:00:00,69.11,69.27,69.03,69.13,22548.0,60.8945,61.0354,60.824,60.9121,22548.0
2019-02-26 15:30:00,69.07,69.21,68.79,69.01,58831.0,60.8592,60.9826,60.6125,60.8064,58831.0
2019-02-27 09:30:00,68.9,69.14,68.49,69.1,9849.0,60.7094,60.9209,60.3482,60.8857,9849.0
2019-02-27 10:00:00,69.05,69.1,68.68,68.83,12816.0,60.8416,60.8857,60.5156,60.6477,12816.0
2019-02-27 10:30:00,68.86,69.09,68.86,68.9,8304.0,60.6742,60.8768,60.6742,60.7094,8304.0
2019-02-27 11:00:00,68.89,69.27,68.81,69.21,10980.0,60.7006,61.0354,60.6301,60.9826,10980.0
2019-02-27 11:30:00,69.17,69.46,69.08,69.34,8087.0,60.9473,61.2029,60.868,61.0971,8087.0
2019-02-27 12:00:00,69.37,69.5,69.37,69.44,8939.0,61.1236,61.2381,61.1236,61.1852,8939.0
2019-02-27 12:30:00,69.43,69.45,69.33,69.33,5753.0,61.1764,61.194,61.0883,61.0883,5753.0
2019-02-27 13:00:00,69.32,69.46,69.25,69.4,8359.0,61.0795,61.2029,61.0178,61.15,8359.0
2019-02-27 13:30:00,69.39,69.55,69.38,69.53,5035.0,61.1412,61.2822,61.1324,61.2645,5035.0
2019-02-27 14:00:00,69.5,69.53,69.31,69.41,9184.0,61.2381,61.2645,61.0707,61.1588,9184.0
2019-02-27 14:30:00,69.4,69.55,69.37,69.55,10952.0,61.15,61.2822,61.1236,61.2822,10952.0
2019-02-27 15:00:00,69.51,69.54,69.37,69.37,13473.0,61.2469,61.2733,61.1236,61.1236,13473.0
2019-02-27 15:30:00,69.36,69.71,69.32,69.66,46017.0,61.1147,61.4231,61.0795,61.3791,46017.0
2019-02-28 09:30:00,69.47,69.61,69.06,69.61,7707.0,61.2117,61.335,60.8504,61.335,7707.0
2019-02-28 10:00:00,69.5,70.12,69.41,70.12,14236.0,61.2381,61.7844,61.1588,61.7844,14236.0
2019-02-28 10:30:00,70.13,70.37,70.08,70.34,24208.0,61.7932,62.0047,61.7492,61.9782,24208.0
2019-02-28 11:00:00,70.33,70.6,70.23,70.33,24044.0,61.9694,62.2073,61.8813,61.9694,24044.0
2019-02-28 11:30:00,70.29,70.54,70.29,70.41,21028.0,61.9342,62.1545,61.9342,62.0399,21028.0
2019-02-28 12:00:00,70.37,70.41,70.12,70.27,14353.0,62.0047,62.0399,61.7844,61.9166,14353.0
2019-02-28 12:30:00,70.27,70.27,70.0,70.07,16659.0,61.9166,61.9166,61.6787,61.7403,16659.0
2019-02-28 13:00:00,70.11,70.39,70.08,70.39,14268.0,61.7756,62.0223,61.7492,62.0223,14268.0
2019-02-28 13:30:00,70.38,70.67,70.37,70.57,20126.0,62.0135,62.269,62.0047,62.1809,20126.0
2019-02-28 14:00:00,70.56,70.59,70.37,70.48,16641.0,62.1721,62.1985,62.0047,62.1016,16641.0
2019-02-28 14:30:00,70.5,70.5,70.15,70.18,15979.0,62.1192,62.1192,61.8108,61.8373,15979.0
2019-02-28 15:00:00,70.13,70.19,70.02,70.15,34781.0,61.7932,61.8461,61.6963,61.8108,34781.0
2019-02-28 15:30:00,70.16,70.35,69.66,69.73,135960.0,61.8196,61.9871,61.3791,61.4408,135960.0
2019-03-01 09:30:00,69.86,69.86,69.09,69.09,23432.0,61.5553,61.5553,60.8768,60.8768,23432.0
2019-03-01 10:00:00,69.19,69.34,68.69,69.07,93718.0,60.965,61.0971,60.5244,60.8592,93718.0
2019-03-01 10:30:00,69.07,69.3,68.84,68.9,11969.0,60.8592,61.0619,60.6566,60.7094,11969.0
2019-03-01 11:00:00,68.89,69.14,68.59,68.64,25610.0,60.7006,60.9209,60.4363,60.4803,25610.0
2019-03-01 11:30:00,68.64,68.67,68.19,68.31,22106.0,60.4803,60.5068,60.0838,60.1896,22106.0
2019-03-01 12:00:00,68.29,68.64,68.26,68.63,15646.0,60.1719,60.4803,60.1455,60.4715,15646.0
2019-03-01 12:30:00,68.68,68.74,68.56,68.59,14651.0,60.5156,60.5684,60.4098,60.4363,14651.0
2019-03-01 13:00:00,68.56,68.59,68.29,68.3,13316.0,60.4098,60.4363,60.1719,60.1808,13316.0
2019-03-01 13:30:00,68.3,68.47,68.17,68.17,20318.0,60.1808,60.3305,60.0662,60.0662,20318.0
2019-03-01 14:00:00,68.17,68.33,68.08,68.14,29400.0,60.0662,60.2072,59.9869,60.0398,29400.0
2019-03-01 14:30:00,68.16,68.5,68.04,68.44,15976.0,60.0574,60.357,59.9517,60.3041,15976.0
2019-03-01 15:00:00,68.45,68.45,68.06,68.17,29048.0,60.3129,60.3129,59.9693,60.0662,29048.0
2019-03-01 15:30:00,68.17,68.21,67.97,68.07,86926.0,60.0662,60.1015,59.89,59.9781,86926.0
2019-03-04 09:30:00,68.16,68.63,67.6,68.19,32344.0,60.0574,60.4715,59.564,60.0838,32344.0
2019-03-04 10:00:00,68.17,68.42,68.1,68.29,32416.0,60.0662,60.2865,60.0045,60.1719,32416.0
2019-03-04 10:30:00,68.27,68.31,67.91,67.94,15997.0,60.1543,60.1896,59.8371,59.8635,15997.0
2019-03-04 11:00:00,67.98,68.15,67.88,68.0,19168.0,59.8988,60.0486,59.8107,59.9164,19168.0
2019-03-04 11:30:00,67.99,68.17,67.97,68.05,27230.0,59.9076,60.0662,59.89,59.9605,27230.0
2019-03-04 12:00:00,68.11,68.25,67.98,68.18,22367.0,60.0133,60.1367,59.8988,60.075,22367.0
2019-03-04 12:30:00,68.22,68.23,67.98,68.07,18028.0,60.1103,60.1191,59.8988,59.9781,18028.0
2019-03-04 13:00:00,68.05,68.05,67.9,68.03,18242.0,59.9605,59.9605,59.8283,59.9428,18242.0
2019-03-04 13:30:00,68.02,68.17,67.96,68.17,14054.0,59.934,60.0662,59.8812,60.0662,14054.0
2019-03-04 14:00:00,68.17,68.19,68.04,68.15,19366.0,60.0662,60.0838,59.9517,60.0486,19366.0
2019-03-04 14:30:00,68.13,68.15,67.95,67.96,18644.0,60.031,60.0486,59.8724,59.8812,18644.0
2019-03-04 15:00:00,67.97,68.08,67.88,67.98,33989.0,59.89,59.9869,59.8107,59.8988,33989.0
2019-03-04 15:30:00,67.96,68.32,67.89,67.99,70596.0,59.8812,60.1984,59.8195,59.9076,70596.0
2019-03-05 09:30:00,67.99,68.43,67.5,68.27,21171.0,59.9076,60.2953,59.4759,60.1543,21171.0
2019-03-05 10:00:00,68.37,68.48,68.23,68.41,20056.0,60.2424,60.3394,60.1191,60.2777,20056.0
2019-03-05 10:30:00,68.42,68.59,68.42,68.53,16898.0,60.2865,60.4363,60.2865,60.3834,16898.0
2019-03-05 11:00:00,68.56,68.85,68.53,68.73,13954.0,60.4098,60.6654,60.3834,60.5596,13954.0
2019-03-05 11:30:00,68.73,68.9,68.72,68.75,17610.0,60.5596,60.7094,60.5508,60.5773,17610.0
2019-03-05 12:00:00,68.77,68.82,68.7,68.74,9711.0,60.5949,60.6389,60.5332,60.5684,9711.0
2019-03-05 12:30:00,68.71,68.73,68.52,68.59,12475.0,60.542,60.5596,60.3746,60.4363,12475.0
2019-03-05 13:00:00,68.62,68.8,68.61,68.64,14113.0,60.4627,60.6213,60.4539,60.4803,14113.0
2019-03-05 13:30:00,68.62,69.02,68.53,69.01,13598.0,60.4627,60.8152,60.3834,60.8064,13598.0
2019-03-05 14:00:00,69.08,69.08,68.93,69.03,20931.0,60.868,60.868,60.7359,60.824,20931.0
2019-03-05 14:30:00,69.03,69.04,68.89,69.0,14332.0,60.824,60.8328,60.7006,60.7975,14332.0
2019-03-05 15:00:00,69.0,69.28,69.0,69.27,35372.0,60.7975,61.0443,60.7975,61.0354,35372.0
2019-03-05 15:30:00,69.25,69.38,68.9,68.94,79072.0,61.0178,61.1324,60.7094,60.7447,79072.0
2019-03-06 09:30:00,68.83,69.27,68.75,69.19,12929.0,60.6477,61.0354,60.5773,60.965,12929.0
2019-03-06 10:00:00,69.26,69.27,69.08,69.12,21399.0,61.0266,61.0354,60.868,60.9033,21399.0
2019-03-06 10:30:00,69.18,69.2,68.88,68.98,11215.0,60.9561,60.9738,60.6918,60.7799,11215.0
2019-03-06 11:00:00,68.94,69.01,68.39,68.39,13924.0,60.7447,60.8064,60.2601,60.2601,13924.0
2019-03-06 11:30:00,68.47,68.76,68.47,68.69,14860.0,60.3305,60.5861,60.3305,60.5244,14860.0
2019-03-06 12:00:00,68.72,68.8,68.62,68.66,10450.0,60.5508,60.6213,60.4627,60.498,10450.0
2019-03-06 12:30:00,68.65,68.74,68.62,68.62,6000.0,60.4891,60.5684,60.4627,60.4627,6000.0
2019-03-06 13:00:00,68.64,68.67,68.42,68.45,9474.0,60.4803,60.5068,60.2865,60.3129,9474.0
2019-03-06 13:30:00,68.5,68.61,68.42,68.54,7347.0,60.357,60.4539,60.2865,60.3922,7347.0
2019-03-06 14:00:00,68.53,68.53,68.06,68.32,21266.0,60.3834,60.3834,59.9693,60.1984,21266.0
2019-03-06 14:30:00,68.33,68.33,68.05,68.2,15115.0,60.2072,60.2072,59.9605,60.0926,15115.0
2019-03-06 15:00:00,68.2,68.29,67.93,68.02,24231.0,60.0926,60.1719,59.8547,59.934,24231.0
2019-03-06 15:30:00,68.03,68.12,67.67,67.78,77320.0,59.9428,60.0222,59.6256,59.7226,77320.0
2019-03-07 09:30:00,67.8,67.96,67.39,67.66,26856.0,59.7402,59.8812,59.3789,59.6168,26856.0
2019-03-07 10:00:00,67.55,67.56,67.12,67.45,9703.0,59.5199,59.5287,59.141,59.4318,9703.0
2019-03-07 10:30:00,67.44,67.5,67.22,67.26,5235.0,59.423,59.4759,59.2291,59.2644,5235.0
2019-03-07 11:00:00,67.27,67.53,67.27,67.5,8248.0,59.2732,59.5023,59.2732,59.4759,8248.0
2019-03-07 11:30:00,67.53,67.6,67.25,67.38,16301.0,59.5023,59.564,59.2556,59.3701,16301.0
2019-03-07 12:00:00,67.38,67.42,67.29,67.4,4029.0,59.3701,59.4054,59.2908,59.3877,4029.0
2019-03-07 12:30:00,67.38,67.43,67.11,67.39,6100.0,59.3701,59.4142,59.1322,59.3789,6100.0
2019-03-07 13:00:00,67.41,67.42,67.12,67.18,5300.0,59.3966,59.4054,59.141,59.1939,5300.0
2019-03-07 13:30:00,67.16,67.16,66.98,67.1,7673.0,59.1763,59.1763,59.0177,59.1234,7673.0
2019-03-07 14:00:00,67.08,67.08,66.83,66.86,9044.0,59.1058,59.1058,58.8855,58.9119,9044.0
2019-03-07 14:30:00,66.86,66.86,66.37,66.44,16506.0,58.9119,58.9119,58.4802,58.5419,16506.0
2019-03-07 15:00:00,66.47,66.61,66.29,66.36,15089.0,58.5683,58.6917,58.4097,58.4714,15089.0
2019-03-07 15:30:00,66.37,66.46,65.97,66.02,82818.0,58.4802,58.5595,58.1277,58.1718,82818.0
2019-03-08 09:30:00,65.66,66.09,65.51,65.95,11075.0,57.8546,58.2335,57.7224,58.1101,11075.0
2019-03-08 10:00:00,65.86,65.92,65.6,65.92,12291.0,58.0308,58.0837,57.8017,58.0837,12291.0
2019-03-08 10:30:00,65.8,66.16,65.77,66.16,12856.0,57.9779,58.2951,57.9515,58.2951,12856.0
2019-03-08 11:00:00,66.07,66.35,66.0,66.26,8200.0,58.2158,58.4626,58.1542,58.3833,8200.0
2019-03-08 11:30:00,66.3,66.37,65.96,66.04,8020.0,58.4185,58.4802,58.1189,58.1894,8020.0
2019-03-08 12:00:00,66.05,66.16,65.86,66.02,8200.0,58.1982,58.2951,58.0308,58.1718,8200.0
2019-03-08 12:30:00,65.98,66.04,65.91,66.03,5200.0,58.1365,58.1894,58.0749,58.1806,5200.0
2019-03-08 13:00:00,66.03,66.06,65.99,66.05,4004.0,58.1806,58.207,58.1454,58.1982,4004.0
2019-03-08 13:30:00,66.05,66.11,65.98,66.01,5600.0,58.1982,58.2511,58.1365,58.163,5600.0
2019-03-08 14:00:00,66.01,66.17,65.97,66.05,9021.0,58.163,58.304,58.1277,58.1982,9021.0
2019-03-08 14:30:00,66.05,66.11,65.99,66.05,30178.0,58.1982,58.2511,58.1454,58.1982,30178.0
2019-03-08 15:00:00,66.02,66.1,65.89,65.95,26973.0,58.1718,58.2423,58.0572,58.1101,26973.0
2019-03-08 15:30:00,65.93,66.24,65.89,66.04,50378.0,58.0925,58.3656,58.0572,58.1894,50378.0
2019-03-11 09:30:00,66.44,66.48,66.06,66.09,16942.0,58.5419,58.5771,58.207,58.2335,16942.0
2019-03-11 10:00:00,66.09,66.12,65.9,66.05,17445.0,58.2335,58.2599,58.0661,58.1982,17445.0
2019-03-11 10:30:00,66.07,66.37,65.89,66.29,24913.0,58.2158,58.4802,58.0572,58.4097,24913.0
2019-03-11 11:00:00,66.28,66.67,66.22,66.65,18330.0,58.4009,58.7445,58.348,58.7269,18330.0
2019-03-11 11:30:00,66.6,66.78,66.52,66.78,15158.0,58.6828,58.8414,58.6124,58.8414,15158.0
2019-03-11 12:00:00,66.75,66.91,66.73,66.82,13768.0,58.815,58.956,58.7974,58.8767,13768.0
2019-03-11 12:30:00,66.85,66.97,66.79,66.79,10048.0,58.9031,59.0089,58.8503,58.8503,10048.0
2019-03-11 13:00:00,66.77,66.85,66.71,66.81,10100.0,58.8326,58.9031,58.7798,58.8679,10100.0
2019-03-11 13:30:00,66.82,66.97,66.81,66.85,10144.0,58.8767,59.0089,58.8679,58.9031,10144.0
2019-03-11 14:00:00,66.87,66.95,66.81,66.94,7446.0,58.9207,58.9912,58.8679,58.9824,7446.0
2019-03-11 14:30:00,66.93,66.94,66.82,66.94,5735.0,58.9736,58.9824,58.8767,58.9824,5735.0
2019-03-11 15:00:00,66.92,67.11,66.84,67.0,13010.0,58.9648,59.1322,58.8943,59.0353,13010.0
2019-03-11 15:30:00,67.01,67.29,67.01,67.27,47031.0,59.0441,59.2908,59.0441,59.2732,47031.0
2019-03-12 09:30:00,67.39,68.35,66.93,67.15,5165.0,59.3789,60.2248,58.9736,59.1675,5165.0
2019-03-12 10:00:00,67.14,67.14,66.8,66.97,10095.0,59.1586,59.1586,58.8591,59.0089,10095.0
2019-03-12 10:30:00,66.98,66.99,66.81,66.85,6505.0,59.0177,59.0265,58.8679,58.9031,6505.0
2019-03-12 11:00:00,66.8,67.09,66.71,66.76,30428.0,58.8591,59.1146,58.7798,58.8238,30428.0
2019-03-12 11:30:00,66.78,67.27,66.78,67.27,10100.0,58.8414,59.2732,58.8414,59.2732,10100.0
2019-03-12 12:00:00,67.24,67.24,66.9,67.18,28805.0,59.2468,59.2468,58.9472,59.1939,28805.0
2019-03-12 12:30:00,67.15,67.17,67.02,67.1,10261.0,59.1675,59.1851,59.0529,59.1234,10261.0
2019-03-12 13:00:00,67.11,67.12,66.98,67.06,7275.0,59.1322,59.141,59.0177,59.0882,7275.0
2019-03-12 13:30:00,67.06,67.13,66.99,67.02,5500.0,59.0882,59.1498,59.0265,59.0529,5500.0
2019-03-12 14:00:00,67.05,67.09,66.89,66.89,6849.0,59.0793,59.1146,58.9384,58.9384,6849.0
2019-03-12 14:30:00,66.89,66.9,66.65,66.75,20571.0,58.9384,58.9472,58.7269,58.815,20571.0
2019-03-12 15:00:00,66.75,66.78,66.5,66.55,20382.0,58.815,58.8414,58.5947,58.6388,20382.0
2019-03-12 15:30:00,66.56,66.66,66.45,66.6,54829.0,58.6476,58.7357,58.5507,58.6828,54829.0
2019-03-13 09:30:00,66.74,67.46,66.39,66.74,13389.0,58.8062,59.4406,58.4978,58.8062,13389.0
2019-03-13 10:00:00,66.69,67.16,66.69,66.85,6678.0,58.7621,59.1763,58.7621,58.9031,6678.0
2019-03-13 10:30:00,66.9,66.94,66.77,66.81,13530.0,58.9472,58.9824,58.8326,58.8679,13530.0
2019-03-13 11:00:00,66.81,67.09,66.81,66.98,13303.0,58.8679,59.1146,58.8679,59.0177,13303.0
2019-03-13 11:30:00,66.99,66.99,66.79,66.83,10561.0,59.0265,59.0265,58.8503,58.8855,10561.0
2019-03-13 12:00:00,66.83,66.95,66.76,66.76,7747.0,58.8855,58.9912,58.8238,58.8238,7747.0
2019-03-13 12:30:00,66.75,66.77,66.53,66.59,10852.0,58.815,58.8326,58.6212,58.674,10852.0
2019-03-13 13:00:00,66.61,66.89,66.6,66.77,7681.0,58.6917,58.9384,58.6828,58.8326,7681.0
2019-03-13 13:30:00,66.77,66.88,66.76,66.81,7180.0,58.8326,58.9296,58.8238,58.8679,7180.0
2019-03-13 14:00:00,66.81,67.25,66.81,67.13,28559.0,58.8679,59.2556,58.8679,59.1498,28559.0
2019-03-13 14:30:00,67.11,67.11,66.75,66.82,14352.0,59.1322,59.1322,58.815,58.8767,14352.0
2019-03-13 15:00:00,66.84,67.14,66.77,67.02,42567.0,58.8943,59.1586,58.8326,59.0529,42567.0
2019-03-13 15:30:00,67.04,67.2,67.0,67.19,85352.0,59.0705,59.2115,59.0353,59.2027,85352.0
2019-03-14 09:30:00,67.18,67.28,66.78,67.2,12970.0,59.1939,59.282,58.8414,59.2115,12970.0
2019-03-14 10:00:00,67.24,67.32,67.01,67.16,4671.0,59.2468,59.3173,59.0441,59.1763,4671.0
2019-03-14 10:30:00,67.2,67.31,67.13,67.31,8800.0,59.2115,59.3084,59.1498,59.3084,8800.0
2019-03-14 11:00:00,67.28,67.41,66.96,67.03,65090.0,59.282,59.3966,59.0,59.0617,65090.0
2019-03-14 11:30:00,67.01,67.28,66.89,67.28,42756.0,59.0441,59.282,58.9384,59.282,42756.0
2019-03-14 12:00:00,67.26,67.44,67.2,67.34,4223.0,59.2644,59.423,59.2115,59.3349,4223.0
2019-03-14 12:30:00,67.34,67.38,67.16,67.17,9300.0,59.3349,59.3701,59.1763,59.1851,9300.0
2019-03-14 13:00:00,67.16,67.16,67.0,67.0,4350.0,59.1763,59.1763,59.0353,59.0353,4350.0
2019-03-14 13:30:00,67.03,67.07,66.96,67.06,5042.0,59.0617,59.097,59.0,59.0882,5042.0
2019-03-14 14:00:00,67.05,67.14,66.99,67.13,7086.0,59.0793,59.1586,59.0265,59.1498,7086.0
2019-03-14 14:30:00,67.12,67.13,66.87,66.95,6251.0,59.141,59.1498,58.9207,58.9912,6251.0
2019-03-14 15:00:00,66.97,67.0,66.85,67.0,9791.0,59.0089,59.0353,58.9031,59.0353,9791.0
2019-03-14 15:30:00,67.02,67.1,66.83,66.85,35823.0,59.0529,59.1234,58.8855,58.9031,35823.0
2019-03-15 09:30:00,66.95,67.43,66.7,67.43,114560.0,58.9912,59.4142,58.771,59.4142,114560.0
2019-03-15 10:00:00,67.59,67.83,67.52,67.79,5082.0,59.5552,59.7666,59.4935,59.7314,5082.0
2019-03-15 10:30:00,67.81,67.98,67.76,67.84,9600.0,59.749,59.8988,59.7049,59.7754,9600.0
2019-03-15 11:00:00,67.9,67.92,67.52,67.78,8598.0,59.8283,59.8459,59.4935,59.7226,8598.0
2019-03-15 11:30:00,67.79,67.79,67.6,67.65,5337.0,59.7314,59.7314,59.564,59.608,5337.0
2019-03-15 12:00:00,67.72,67.94,67.65,67.88,7009.0,59.6697,59.8635,59.608,59.8107,7009.0
2019-03-15 12:30:00,67.94,68.02,67.84,67.92,4600.0,59.8635,59.934,59.7754,59.8459,4600.0
2019-03-15 13:00:00,67.92,68.02,67.88,67.88,5100.0,59.8459,59.934,59.8107,59.8107,5100.0
2019-03-15 13:30:00,67.9,67.98,67.85,67.85,3537.0,59.8283,59.8988,59.7842,59.7842,3537.0
2019-03-15 14:00:00,67.87,67.9,67.77,67.85,4539.0,59.8019,59.8283,59.7138,59.7842,4539.0
2019-03-15 14:30:00,67.78,67.95,67.76,67.92,7012.0,59.7226,59.8724,59.7049,59.8459,7012.0
2019-03-15 15:00:00,67.96,67.96,67.73,67.81,8312.0,59.8812,59.8812,59.6785,59.749,8312.0
2019-03-15 15:30:00,67.8,67.8,67.55,67.62,45601.0,59.7402,59.7402,59.5199,59.5816,45601.0
2019-03-18 09:30:00,67.61,67.79,67.31,67.59,6385.0,59.5728,59.7314,59.3084,59.5552,6385.0
2019-03-18 10:00:00,67.67,67.92,67.67,67.71,8947.0,59.6256,59.8459,59.6256,59.6609,8947.0
2019-03-18 10:30:00,67.69,67.73,67.52,67.73,7700.0,59.6433,59.6785,59.4935,59.6785,7700.0
2019-03-18 11:00:00,67.75,67.79,67.06,67.14,16971.0,59.6961,59.7314,59.0882,59.1586,16971.0
2019-03-18 11:30:00,67.13,67.13,66.94,67.0,4400.0,59.1498,59.1498,58.9824,59.0353,4400.0
2019-03-18 12:00:00,67.03,67.04,66.76,66.89,4704.0,59.0617,59.0705,58.8238,58.9384,4704.0
2019-03-18 12:30:00,66.85,67.08,66.81,67.07,3150.0,58.9031,59.1058,58.8679,59.097,3150.0
2019-03-18 13:00:00,67.08,67.16,67.0,67.01,6610.0,59.1058,59.1763,59.0353,59.0441,6610.0
2019-03-18 13:30:00,66.99,67.11,66.95,67.03,5036.0,59.0265,59.1322,58.9912,59.0617,5036.0
2019-03-18 14:00:00,67.01,67.01,66.88,67.01,6013.0,59.0441,59.0441,58.9296,59.0441,6013.0
2019-03-18 14:30:00,66.96,66.98,66.79,66.8,5027.0,59.0,59.0177,58.8503,58.8591,5027.0
2019-03-18 15:00:00,66.81,66.84,66.59,66.6,14504.0,58.8679,58.8943,58.674,58.6828,14504.0
2019-03-18 15:30:00,66.59,66.74,66.48,66.6,77661.0,58.674,58.8062,58.5771,58.6828,77661.0
2019-03-19 09:30:00,66.59,66.99,66.19,66.59,18989.0,58.674,59.0265,58.3216,58.674,18989.0
2019-03-19 10:00:00,66.7,66.75,66.37,66.45,14019.0,58.771,58.815,58.4802,58.5507,14019.0
2019-03-19 10:30:00,66.42,66.53,66.35,66.4,6229.0,58.5242,58.6212,58.4626,58.5066,6229.0
2019-03-19 11:00:00,66.42,66.59,66.26,66.53,12239.0,58.5242,58.674,58.3833,58.6212,12239.0
2019-03-19 11:30:00,66.51,66.67,66.49,66.66,10001.0,58.6035,58.7445,58.5859,58.7357,10001.0
2019-03-19 12:00:00,66.67,66.76,66.63,66.73,9766.0,58.7445,58.8238,58.7093,58.7974,9766.0
2019-03-19 12:30:00,66.76,66.77,66.49,66.56,12587.0,58.8238,58.8326,58.5859,58.6476,12587.0
2019-03-19 13:00:00,66.55,66.65,66.52,66.59,6860.0,58.6388,58.7269,58.6124,58.674,6860.0
2019-03-19 13:30:00,66.55,66.59,66.43,66.5,5300.0,58.6388,58.674,58.5331,58.5947,5300.0
2019-03-19 14:00:00,66.48,66.54,66.34,66.5,5603.0,58.5771,58.63,58.4538,58.5947,5603.0
2019-03-19 14:30:00,66.48,66.51,66.41,66.45,10400.0,58.5771,58.6035,58.5154,58.5507,10400.0
2019-03-19 15:00:00,66.47,66.51,66.24,66.25,15032.0,58.5683,58.6035,58.3656,58.3744,15032.0
2019-03-19 15:30:00,66.22,66.35,66.15,66.32,35200.0,58.348,58.4626,58.2863,58.4361,35200.0
2019-03-20 09:30:00,66.18,66.48,66.12,66.2,5402.0,58.3128,58.5771,58.2599,58.3304,5402.0
2019-03-20 10:00:00,66.11,66.11,65.64,65.74,5817.0,58.2511,58.2511,57.837,57.9251,5817.0
2019-03-20 10:30:00,65.73,65.8,65.5,65.74,6747.0,57.9163,57.9779,57.7136,57.9251,6747.0
2019-03-20 11:00:00,65.8,65.82,65.69,65.69,3200.0,57.9779,57.9956,57.881,57.881,3200.0
2019-03-20 11:30:00,65.73,65.74,65.4,65.45,14040.0,57.9163,57.9251,57.6255,57.6696,14040.0
2019-03-20 12:00:00,65.49,65.67,65.48,65.56,7919.0,57.7048,57.8634,57.696,57.7665,7919.0
2019-03-20 12:30:00,65.51,65.55,65.38,65.52,3800.0,57.7224,57.7577,57.6079,57.7312,3800.0
2019-03-20 13:00:00,65.55,65.65,65.55,65.58,5088.0,57.7577,57.8458,57.7577,57.7841,5088.0
2019-03-20 13:30:00,65.56,65.74,65.56,65.74,5131.0,57.7665,57.9251,57.7665,57.9251,5131.0
2019-03-20 14:00:00,65.71,65.99,65.7,65.99,14052.0,57.8986,58.1454,57.8898,58.1454,14052.0
2019-03-20 14:30:00,65.97,66.12,65.91,65.97,18444.0,58.1277,58.2599,58.0749,58.1277,18444.0
2019-03-20 15:00:00,66.01,66.11,65.84,65.92,6300.0,58.163,58.2511,58.0132,58.0837,6300.0
2019-03-20 15:30:00,65.89,65.91,65.48,65.54,28965.0,58.0572,58.0749,57.696,57.7489,28965.0
2019-03-21 09:30:00,65.5,66.27,65.5,66.22,4733.0,57.7136,58.3921,57.7136,58.348,4733.0
2019-03-21 10:00:00,66.13,66.3,66.1,66.22,3922.0,58.2687,58.4185,58.2423,58.348,3922.0
2019-03-21 10:30:00,66.18,66.4,66.1,66.37,5167.0,58.3128,58.5066,58.2423,58.4802,5167.0
2019-03-21 11:00:00,66.39,66.55,66.25,66.38,9140.0,58.4978,58.6388,58.3744,58.489,9140.0
2019-03-21 11:30:00,66.38,66.64,66.32,66.64,2300.0,58.489,58.7181,58.4361,58.7181,2300.0
2019-03-21 12:00:00,66.64,66.64,66.42,66.48,4321.0,58.7181,58.7181,58.5242,58.5771,4321.0
2019-03-21 12:30:00,66.5,66.5,66.32,66.37,5420.0,58.5947,58.5947,58.4361,58.4802,5420.0
2019-03-21 13:00:00,66.37,66.48,66.34,66.45,6865.0,58.4802,58.5771,58.4538,58.5507,6865.0
2019-03-21 13:30:00,66.41,66.6,66.36,66.52,7276.0,58.5154,58.6828,58.4714,58.6124,7276.0
2019-03-21 14:00:00,66.53,66.6,66.42,66.45,9370.0,58.6212,58.6828,58.5242,58.5507,9370.0
2019-03-21 14:30:00,66.45,66.57,66.45,66.47,13008.0,58.5507,58.6564,58.5507,58.5683,13008.0
2019-03-21 15:00:00,66.41,66.51,66.22,66.28,14141.0,58.5154,58.6035,58.348,58.4009,14141.0
2019-03-21 15:30:00,66.28,66.54,66.26,66.45,43992.0,58.4009,58.63,58.3833,58.5507,43992.0
2019-03-22 09:30:00,66.12,66.44,65.79,65.96,5767.0,58.2599,58.5419,57.9691,58.1189,5767.0
2019-03-22 10:00:00,65.95,65.95,65.47,65.56,7083.0,58.1101,58.1101,57.6872,57.7665,7083.0
2019-03-22 10:30:00,65.59,65.59,65.27,65.27,5373.0,57.7929,57.7929,57.5109,57.5109,5373.0
2019-03-22 11:00:00,65.27,65.5,65.17,65.2,8140.0,57.5109,57.7136,57.4228,57.4493,8140.0
2019-03-22 11:30:00,65.24,65.24,64.76,64.91,9866.0,57.4845,57.4845,57.0616,57.1937,9866.0
2019-03-22 12:00:00,64.92,65.12,64.92,65.0,13100.0,57.2026,57.3788,57.2026,57.273,13100.0
2019-03-22 12:30:00,65.0,65.0,64.68,64.77,6677.0,57.273,57.273,56.9911,57.0704,6677.0
2019-03-22 13:00:00,64.8,65.01,64.8,64.97,13869.0,57.0968,57.2819,57.0968,57.2466,13869.0
2019-03-22 13:30:00,65.0,65.1,64.99,65.06,6071.0,57.273,57.3612,57.2642,57.3259,6071.0
2019-03-22 14:00:00,65.03,65.26,65.0,65.23,11421.0,57.2995,57.5021,57.273,57.4757,11421.0
2019-03-22 14:30:00,65.2,65.4,65.15,65.35,9594.0,57.4493,57.6255,57.4052,57.5814,9594.0
2019-03-22 15:00:00,65.38,65.42,65.02,65.02,28214.0,57.6079,57.6431,57.2907,57.2907,28214.0
2019-03-22 15:30:00,64.99,64.99,64.36,64.37,70548.0,57.2642,57.2642,56.7091,56.7179,70548.0
2019-03-25 09:30:00,64.28,64.65,64.12,64.25,11727.0,56.6386,56.9647,56.4977,56.6122,11727.0
2019-03-25 10:00:00,64.24,64.5,64.16,64.47,15590.0,56.6034,56.8325,56.5329,56.806,15590.0
2019-03-25 10:30:00,64.51,64.84,64.49,64.78,13237.0,56.8413,57.1321,56.8237,57.0792,13237.0
2019-03-25 11:00:00,64.78,65.28,64.71,65.28,18777.0,57.0792,57.5198,57.0175,57.5198,18777.0
2019-03-25 11:30:00,65.28,65.28,64.9,64.9,12261.0,57.5198,57.5198,57.1849,57.1849,12261.0
2019-03-25 12:00:00,64.9,64.97,64.79,64.8,10299.0,57.1849,57.2466,57.088,57.0968,10299.0
2019-03-25 12:30:00,64.81,64.9,64.66,64.85,10050.0,57.1056,57.1849,56.9735,57.1409,10050.0
2019-03-25 13:00:00,64.79,65.06,64.79,65.06,7230.0,57.088,57.3259,57.088,57.3259,7230.0
2019-03-25 13:30:00,65.04,65.08,64.93,65.01,9402.0,57.3083,57.3435,57.2114,57.2819,9402.0
2019-03-25 14:00:00,65.0,65.08,64.87,64.92,10992.0,57.273,57.3435,57.1585,57.2026,10992.0
2019-03-25 14:30:00,64.91,65.29,64.91,65.27,5700.0,57.1937,57.5286,57.1937,57.5109,5700.0
2019-03-25 15:00:00,65.3,65.4,65.21,65.24,12324.0,57.5374,57.6255,57.4581,57.4845,12324.0
2019-03-25 15:30:00,65.25,65.25,65.0,65.08,33886.0,57.4933,57.4933,57.273,57.3435,33886.0
2019-03-26 09:30:00,65.38,65.38,64.56,65.09,7010.0,57.6079,57.6079,56.8853,57.3523,7010.0
2019-03-26 10:00:00,65.15,65.25,64.94,65.02,9600.0,57.4052,57.4933,57.2202,57.2907,9600.0
2019-03-26 10:30:00,64.99,65.27,64.7,65.22,13392.0,57.2642,57.5109,57.0087,57.4669,13392.0
2019-03-26 11:00:00,65.15,65.15,64.77,64.81,8009.0,57.4052,57.4052,57.0704,57.1056,8009.0
2019-03-26 11:30:00,64.78,64.98,64.71,64.95,10344.0,57.0792,57.2554,57.0175,57.229,10344.0
2019-03-26 12:00:00,64.97,65.08,64.96,65.03,11982.0,57.2466,57.3435,57.2378,57.2995,11982.0
2019-03-26 12:30:00,65.03,65.11,64.98,65.02,8609.0,57.2995,57.37,57.2554,57.2907,8609.0
2019-03-26 13:00:00,65.02,65.15,64.98,65.14,7009.0,57.2907,57.4052,57.2554,57.3964,7009.0
2019-03-26 13:30:00,65.1,65.11,64.93,64.95,7720.0,57.3612,57.37,57.2114,57.229,7720.0
2019-03-26 14:00:00,64.97,65.1,64.94,65.07,6827.0,57.2466,57.3612,57.2202,57.3347,6827.0
2019-03-26 14:30:00,65.08,65.31,65.02,65.31,7106.0,57.3435,57.5462,57.2907,57.5462,7106.0
2019-03-26 15:00:00,65.34,65.39,65.18,65.22,12110.0,57.5726,57.6167,57.4316,57.4669,12110.0
2019-03-26 15:30:00,65.23,65.34,65.19,65.31,30769.0,57.4757,57.5726,57.4405,57.5462,30769.0
2019-03-27 09:30:00,65.3,65.67,65.16,65.17,7444.0,57.5374,57.8634,57.414,57.4228,7444.0
2019-03-27 10:00:00,65.4,65.48,65.16,65.24,7981.0,57.6255,57.696,57.414,57.4845,7981.0
2019-03-27 10:30:00,65.23,65.28,64.68,64.96,14151.0,57.4757,57.5198,56.9911,57.2378,14151.0
2019-03-27 11:00:00,64.95,64.95,64.67,64.91,22451.0,57.229,57.229,56.9823,57.1937,22451.0
2019-03-27 11:30:00,64.9,65.07,64.86,64.97,19650.0,57.1849,57.3347,57.1497,57.2466,19650.0
2019-03-27 12:00:00,64.96,65.21,64.92,65.17,11397.0,57.2378,57.4581,57.2026,57.4228,11397.0
2019-03-27 12:30:00,65.22,65.35,65.2,65.22,8155.0,57.4669,57.5814,57.4493,57.4669,8155.0
2019-03-27 13:00:00,65.16,65.38,65.02,65.33,7300.0,57.414,57.6079,57.2907,57.5638,7300.0
2019-03-27 13:30:00,65.37,65.37,65.22,65.27,5502.0,57.5991,57.5991,57.4669,57.5109,5502.0
2019-03-27 14:00:00,65.28,65.28,65.13,65.26,8658.0,57.5198,57.5198,57.3876,57.5021,8658.0
2019-03-27 14:30:00,65.26,65.26,65.07,65.13,10998.0,57.5021,57.5021,57.3347,57.3876,10998.0
2019-03-27 15:00:00,65.12,65.22,65.03,65.22,15256.0,57.3788,57.4669,57.2995,57.4669,15256.0
2019-03-27 15:30:00,65.22,65.34,65.01,65.07,65996.0,57.4669,57.5726,57.2819,57.3347,65996.0
2019-03-28 09:30:00,65.16,65.83,65.04,65.6,4423.0,57.414,58.0044,57.3083,57.8017,4423.0
2019-03-28 10:00:00,65.71,65.84,65.57,65.68,5761.0,57.8986,58.0132,57.7753,57.8722,5761.0
2019-03-28 10:30:00,65.79,65.82,65.56,65.56,5998.0,57.9691,57.9956,57.7665,57.7665,5998.0
2019-03-28 11:00:00,65.52,65.61,65.18,65.18,3700.0,57.7312,57.8105,57.4316,57.4316,3700.0
2019-03-28 11:30:00,65.19,65.52,65.19,65.45,5230.0,57.4405,57.7312,57.4405,57.6696,5230.0
2019-03-28 12:00:00,65.42,65.45,65.22,65.4,6604.0,57.6431,57.6696,57.4669,57.6255,6604.0
2019-03-28 12:30:00,65.42,65.51,65.32,65.48,4700.0,57.6431,57.7224,57.555,57.696,4700.0
2019-03-28 13:00:00,65.48,65.49,65.34,65.39,5630.0,57.696,57.7048,57.5726,57.6167,5630.0
2019-03-28 13:30:00,65.37,65.45,65.3,65.43,8863.0,57.5991,57.6696,57.5374,57.6519,8863.0
2019-03-28 14:00:00,65.42,65.42,65.24,65.24,8260.0,57.6431,57.6431,57.4845,57.4845,8260.0
2019-03-28 14:30:00,65.27,65.35,65.19,65.34,6222.0,57.5109,57.5814,57.4405,57.5726,6222.0
2019-03-28 15:00:00,65.31,65.5,65.3,65.36,52139.0,57.5462,57.7136,57.5374,57.5902,52139.0
2019-03-28 15:30:00,65.37,65.52,65.36,65.45,24584.0,57.5991,57.7312,57.5902,57.6696,24584.0
2019-03-29 09:30:00,65.94,65.98,65.6,65.62,6026.0,58.1013,58.1365,57.8017,57.8193,6026.0
2019-03-29 10:00:00,65.64,65.84,65.59,65.78,10010.0,57.837,58.0132,57.7929,57.9603,10010.0
2019-03-29 10:30:00,65.8,65.8,65.59,65.64,6569.0,57.9779,57.9779,57.7929,57.837,6569.0
2019-03-29 11:00:00,65.6,65.79,65.6,65.73,8005.0,57.8017,57.9691,57.8017,57.9163,8005.0
2019-03-29 11:30:00,65.71,65.76,65.57,65.65,3560.0,57.8986,57.9427,57.7753,57.8458,3560.0
2019-03-29 12:00:00,65.68,65.75,65.56,65.72,6497.0,57.8722,57.9339,57.7665,57.9075,6497.0
2019-03-29 12:30:00,65.72,65.84,65.68,65.81,20348.0,57.9075,58.0132,57.8722,57.9868,20348.0
2019-03-29 13:00:00,65.79,65.91,65.76,65.87,5442.0,57.9691,58.0749,57.9427,58.0396,5442.0
2019-03-29 13:30:00,65.82,65.92,65.61,65.88,6662.0,57.9956,58.0837,57.8105,58.0484,6662.0
2019-03-29 14:00:00,65.88,66.04,65.85,66.03,5609.0,58.0484,58.1894,58.022,58.1806,5609.0
2019-03-29 14:30:00,66.04,66.1,65.96,66.02,8199.0,58.1894,58.2423,58.1189,58.1718,8199.0
2019-03-29 15:00:00,66.03,66.06,65.85,65.91,12483.0,58.1806,58.207,58.022,58.0749,12483.0
2019-03-29 15:30:00,65.92,66.05,65.85,65.98,40525.0,58.0837,58.1982,58.022,58.1365,40525.0
2019-04-01 09:30:00,66.4,66.99,66.4,66.91,52268.0,58.5066,59.0265,58.5066,58.956,52268.0
2019-04-01 10:00:00,66.94,67.47,66.89,67.24,11717.0,58.9824,59.4494,58.9384,59.2468,11717.0
2019-04-01 10:30:00,67.31,67.31,67.07,67.21,4316.0,59.3084,59.3084,59.097,59.2203,4316.0
2019-04-01 11:00:00,67.22,67.26,66.86,67.07,6156.0,59.2291,59.2644,58.9119,59.097,6156.0
2019-04-01 11:30:00,67.03,67.05,66.94,66.98,6366.0,59.0617,59.0793,58.9824,59.0177,6366.0
2019-04-01 12:00:00,66.98,66.99,66.88,66.91,7117.0,59.0177,59.0265,58.9296,58.956,7117.0
2019-04-01 12:30:00,66.86,66.96,66.85,66.96,3846.0,58.9119,59.0,58.9031,59.0,3846.0
2019-04-01 13:00:00,66.92,67.01,66.77,66.83,7728.0,58.9648,59.0441,58.8326,58.8855,7728.0
2019-04-01 13:30:00,66.83,66.89,66.75,66.75,14012.0,58.8855,58.9384,58.815,58.815,14012.0
2019-04-01 14:00:00,66.75,66.93,66.75,66.85,5248.0,58.815,58.9736,58.815,58.9031,5248.0
2019-04-01 14:30:00,66.89,66.99,66.86,66.95,6056.0,58.9384,59.0265,58.9119,58.9912,6056.0
2019-04-01 15:00:00,66.92,67.06,66.9,67.02,12783.0,58.9648,59.0882,58.9472,59.0529,12783.0
2019-04-01 15:30:00,67.02,67.33,66.93,67.31,52484.0,59.0529,59.3261,58.9736,59.3084,52484.0
2019-04-02 09:30:00,67.29,67.55,67.08,67.13,4219.0,59.2908,59.5199,59.1058,59.1498,4219.0
2019-04-02 10:00:00,67.16,67.33,66.92,67.29,6000.0,59.1763,59.3261,58.9648,59.2908,6000.0
2019-04-02 10:30:00,67.37,67.41,67.08,67.08,5349.0,59.3613,59.3966,59.1058,59.1058,5349.0
2019-04-02 11:00:00,67.01,67.03,66.75,67.0,28920.0,59.0441,59.0617,58.815,59.0353,28920.0
2019-04-02 11:30:00,67.0,67.19,66.93,67.17,6502.0,59.0353,59.2027,58.9736,59.1851,6502.0
2019-04-02 12:00:00,67.12,67.17,66.77,66.82,5484.0,59.141,59.1851,58.8326,58.8767,5484.0
2019-04-02 12:30:00,66.89,67.02,66.87,66.93,3000.0,58.9384,59.0529,58.9207,58.9736,3000.0
2019-04-02 13:00:00,66.9,67.07,66.88,67.07,4700.0,58.9472,59.097,58.9296,59.097,4700.0
2019-04-02 13:30:00,67.03,67.07,66.96,66.98,3897.0,59.0617,59.097,59.0,59.0177,3897.0
2019-04-02 14:00:00,66.97,67.0,66.82,66.91,7355.0,59.0089,59.0353,58.8767,58.956,7355.0
2019-04-02 14:30:00,66.92,66.92,66.43,66.43,15611.0,58.9648,58.9648,58.5331,58.5331,15611.0
2019-04-02 15:00:00,66.47,66.64,66.47,66.59,13638.0,58.5683,58.7181,58.5683,58.674,13638.0
2019-04-02 15:30:00,66.61,66.78,66.59,66.6,25049.0,58.6917,58.8414,58.674,58.6828,25049.0
2019-04-03 09:30:00,67.12,67.61,66.85,67.19,6586.0,59.141,59.5728,58.9031,59.2027,6586.0
2019-04-03 10:00:00,67.27,67.34,67.14,67.17,2800.0,59.2732,59.3349,59.1586,59.1851,2800.0
2019-04-03 10:30:00,67.19,67.31,67.17,67.21,2700.0,59.2027,59.3084,59.1851,59.2203,2700.0
2019-04-03 11:00:00,67.29,67.4,67.25,67.28,3000.0,59.2908,59.3877,59.2556,59.282,3000.0
2019-04-03 11:30:00,67.34,67.44,67.27,67.44,5982.0,59.3349,59.423,59.2732,59.423,5982.0
2019-04-03 12:00:00,67.48,67.53,67.41,67.44,11955.0,59.4582,59.5023,59.3966,59.423,11955.0
2019-04-03 12:30:00,67.46,67.46,67.34,67.36,4210.0,59.4406,59.4406,59.3349,59.3525,4210.0
2019-04-03 13:00:00,67.35,67.48,67.35,67.43,4900.0,59.3437,59.4582,59.3437,59.4142,4900.0
2019-04-03 13:30:00,67.45,67.45,67.29,67.29,4943.0,59.4318,59.4318,59.2908,59.2908,4943.0
2019-04-03 14:00:00,67.28,67.41,67.19,67.41,5807.0,59.282,59.3966,59.2027,59.3966,5807.0
2019-04-03 14:30:00,67.38,67.39,67.31,67.39,4800.0,59.3701,59.3789,59.3084,59.3789,4800.0
2019-04-03 15:00:00,67.39,67.45,67.2,67.33,8642.0,59.3789,59.4318,59.2115,59.3261,8642.0
2019-04-03 15:30:00,67.3,67.42,67.19,67.36,29624.0,59.2996,59.4054,59.2027,59.3525,29624.0
2019-04-04 09:30:00,67.49,67.8,67.49,67.74,4154.0,59.467,59.7402,59.467,59.6873,4154.0
2019-04-04 10:00:00,67.73,67.85,67.59,67.68,4400.0,59.6785,59.7842,59.5552,59.6345,4400.0
2019-04-04 10:30:00,67.62,67.75,67.52,67.74,4424.0,59.5816,59.6961,59.4935,59.6873,4424.0
2019-04-04 11:00:00,67.74,67.79,67.4,67.49,5600.0,59.6873,59.7314,59.3877,59.467,5600.0
2019-04-04 11:30:00,67.49,67.67,67.37,67.59,10871.0,59.467,59.6256,59.3613,59.5552,10871.0
2019-04-04 12:00:00,67.61,67.84,67.58,67.77,9798.0,59.5728,59.7754,59.5463,59.7138,9798.0
2019-04-04 12:30:00,67.78,67.92,67.78,67.86,4521.0,59.7226,59.8459,59.7226,59.7931,4521.0
2019-04-04 13:00:00,67.92,67.97,67.89,67.89,3400.0,59.8459,59.89,59.8195,59.8195,3400.0
2019-04-04 13:30:00,67.93,67.98,67.87,67.89,3758.0,59.8547,59.8988,59.8019,59.8195,3758.0
2019-04-04 14:00:00,67.9,67.98,67.89,67.96,4582.0,59.8283,59.8988,59.8195,59.8812,4582.0
2019-04-04 14:30:00,67.95,68.01,67.89,67.96,6968.0,59.8724,59.9252,59.8195,59.8812,6968.0
2019-04-04 15:00:00,67.97,68.19,67.91,68.15,46100.0,59.89,60.0838,59.8371,60.0486,46100.0
2019-04-04 15:30:00,68.17,68.4,68.17,68.27,40349.0,60.0662,60.2689,60.0662,60.1543,40349.0
2019-04-05 09:30:00,68.34,68.62,68.28,68.59,7271.0,60.216,60.4627,60.1631,60.4363,7271.0
2019-04-05 10:00:00,68.57,68.81,68.52,68.7,4302.0,60.4187,60.6301,60.3746,60.5332,4302.0
2019-04-05 10:30:00,68.75,68.96,68.74,68.78,5700.0,60.5773,60.7623,60.5684,60.6037,5700.0
2019-04-05 11:00:00,68.81,68.89,68.58,68.7,12207.0,60.6301,60.7006,60.4275,60.5332,12207.0
2019-04-05 11:30:00,68.69,68.82,68.53,68.82,9996.0,60.5244,60.6389,60.3834,60.6389,9996.0
2019-04-05 12:00:00,68.81,68.9,68.76,68.76,5141.0,60.6301,60.7094,60.5861,60.5861,5141.0
2019-04-05 12:30:00,68.76,68.82,68.62,68.81,7100.0,60.5861,60.6389,60.4627,60.6301,7100.0
2019-04-05 13:00:00,68.84,68.9,68.79,68.86,5807.0,60.6566,60.7094,60.6125,60.6742,5807.0
2019-04-05 13:30:00,68.91,69.0,68.91,69.0,4500.0,60.7182,60.7975,60.7182,60.7975,4500.0
2019-04-05 14:00:00,68.96,69.07,68.92,68.99,6803.0,60.7623,60.8592,60.727,60.7887,6803.0
2019-04-05 14:30:00,68.96,69.4,68.96,69.31,21590.0,60.7623,61.15,60.7623,61.0707,21590.0
2019-04-05 15:00:00,69.29,69.43,69.18,69.21,13000.0,61.0531,61.1764,60.9561,60.9826,13000.0
2019-04-05 15:30:00,69.21,69.35,68.95,69.21,30284.0,60.9826,61.1059,60.7535,60.9826,30284.0
2019-04-08 09:30:00,68.99,69.2,68.5,68.7,8392.0,60.7887,60.9738,60.357,60.5332,8392.0
2019-04-08 10:00:00,68.69,68.82,68.6,68.75,8800.0,60.5244,60.6389,60.4451,60.5773,8800.0
2019-04-08 10:30:00,68.79,68.94,68.63,68.67,32829.0,60.6125,60.7447,60.4715,60.5068,32829.0
2019-04-08 11:00:00,68.63,68.7,68.34,68.45,30159.0,60.4715,60.5332,60.216,60.3129,30159.0
2019-04-08 11:30:00,68.46,68.74,68.46,68.6,11206.0,60.3217,60.5684,60.3217,60.4451,11206.0
2019-04-08 12:00:00,68.51,68.64,68.39,68.58,11408.0,60.3658,60.4803,60.2601,60.4275,11408.0
2019-04-08 12:30:00,68.58,68.67,68.43,68.53,6400.0,60.4275,60.5068,60.2953,60.3834,6400.0
2019-04-08 13:00:00,68.52,68.56,68.38,68.45,8795.0,60.3746,60.4098,60.2512,60.3129,8795.0
2019-04-08 13:30:00,68.5,68.57,68.47,68.55,6600.0,60.357,60.4187,60.3305,60.401,6600.0
2019-04-08 14:00:00,68.55,68.67,68.55,68.61,8534.0,60.401,60.5068,60.401,60.4539,8534.0
2019-04-08 14:30:00,68.6,68.64,68.52,68.6,11006.0,60.4451,60.4803,60.3746,60.4451,11006.0
2019-04-08 15:00:00,68.58,68.71,68.54,68.58,18486.0,60.4275,60.542,60.3922,60.4275,18486.0
2019-04-08 15:30:00,68.56,68.75,68.51,68.73,35280.0,60.4098,60.5773,60.3658,60.5596,35280.0
2019-04-09 09:30:00,68.02,68.19,67.92,68.15,5336.0,60.2438,60.3944,60.1552,60.3589,5336.0
2019-04-09 10:00:00,68.11,68.13,67.68,67.8,11600.0,60.3235,60.3412,59.9427,60.0489,11600.0
2019-04-09 10:30:00,67.8,67.88,67.49,67.88,6434.0,60.0489,60.1198,59.7744,60.1198,6434.0
2019-04-09 11:00:00,67.9,68.01,67.75,67.88,13705.0,60.1375,60.2349,60.0047,60.1198,13705.0
2019-04-09 11:30:00,67.94,68.2,67.94,68.16,222919.0,60.1729,60.4032,60.1729,60.3678,222919.0
2019-04-09 12:00:00,68.16,68.56,68.16,68.49,7083.0,60.3678,60.7221,60.3678,60.6601,7083.0
2019-04-09 12:30:00,68.54,68.56,68.29,68.31,3000.0,60.7044,60.7221,60.4829,60.5006,3000.0
2019-04-09 13:00:00,68.3,68.3,68.11,68.19,3625.0,60.4918,60.4918,60.3235,60.3944,3625.0
2019-04-09 13:30:00,68.19,68.19,68.03,68.03,3213.0,60.3944,60.3944,60.2527,60.2527,3213.0
2019-04-09 14:00:00,68.03,68.03,67.84,67.88,4200.0,60.2527,60.2527,60.0844,60.1198,4200.0
2019-04-09 14:30:00,67.86,67.9,67.8,67.85,13344.0,60.1021,60.1375,60.0489,60.0932,13344.0
2019-04-09 15:00:00,67.85,67.91,67.65,67.69,10300.0,60.0932,60.1464,59.9161,59.9515,10300.0
2019-04-09 15:30:00,67.68,67.75,67.6,67.72,53305.0,59.9427,60.0047,59.8718,59.9781,53305.0
2019-04-10 09:30:00,67.76,68.08,67.43,67.7,7748.0,60.0135,60.2969,59.7212,59.9604,7748.0
2019-04-10 10:00:00,67.79,68.06,67.71,68.05,4800.0,60.0401,60.2792,59.9692,60.2704,4800.0
2019-04-10 10:30:00,68.12,68.43,68.11,68.34,3959.0,60.3324,60.6069,60.3235,60.5272,3959.0
2019-04-10 11:00:00,68.39,68.44,68.25,68.32,3114.0,60.5715,60.6158,60.4475,60.5095,3114.0
2019-04-10 11:30:00,68.5,68.75,68.46,68.67,8110.0,60.6689,60.8903,60.6335,60.8195,8110.0
2019-04-10 12:00:00,68.65,68.74,68.53,68.7,6554.0,60.8018,60.8815,60.6955,60.8461,6554.0
2019-04-10 12:30:00,68.67,68.69,68.57,68.6,3600.0,60.8195,60.8372,60.7309,60.7575,3600.0
2019-04-10 13:00:00,68.62,68.62,68.46,68.59,4212.0,60.7752,60.7752,60.6335,60.7486,4212.0
2019-04-10 13:30:00,68.61,68.68,68.53,68.56,4843.0,60.7663,60.8283,60.6955,60.7221,4843.0
2019-04-10 14:00:00,68.55,68.63,68.46,68.57,4224.0,60.7132,60.7841,60.6335,60.7309,4224.0
2019-04-10 14:30:00,68.55,68.78,68.52,68.75,5146.0,60.7132,60.9169,60.6866,60.8903,5146.0
2019-04-10 15:00:00,68.79,68.96,68.78,68.92,19402.0,60.9258,61.0763,60.9169,61.0409,19402.0
2019-04-10 15:30:00,68.93,69.12,68.84,68.95,39791.0,61.0498,61.218,60.9701,61.0675,39791.0
2019-04-11 09:30:00,69.05,69.17,68.35,68.42,11211.0,61.156,61.2623,60.5361,60.5981,11211.0
2019-04-11 10:00:00,68.34,68.46,68.14,68.27,9541.0,60.5272,60.6335,60.3501,60.4652,9541.0
2019-04-11 10:30:00,68.3,68.5,68.14,68.19,8484.0,60.4918,60.6689,60.3501,60.3944,8484.0
2019-04-11 11:00:00,68.19,68.51,68.11,68.34,16061.0,60.3944,60.6778,60.3235,60.5272,16061.0
2019-04-11 11:30:00,68.25,68.31,67.91,68.08,9898.0,60.4475,60.5006,60.1464,60.2969,9898.0
2019-04-11 12:00:00,68.04,68.05,67.98,68.04,6252.0,60.2615,60.2704,60.2084,60.2615,6252.0
2019-04-11 12:30:00,67.99,68.02,67.94,67.95,5600.0,60.2172,60.2438,60.1729,60.1818,5600.0
2019-04-11 13:00:00,68.01,68.2,68.0,68.14,4900.0,60.2349,60.4032,60.2261,60.3501,4900.0
2019-04-11 13:30:00,68.06,68.1,67.94,67.94,4000.0,60.2792,60.3147,60.1729,60.1729,4000.0
2019-04-11 14:00:00,67.93,67.95,67.77,67.82,7281.0,60.1641,60.1818,60.0224,60.0667,7281.0
2019-04-11 14:30:00,67.83,67.83,67.55,67.59,6950.0,60.0755,60.0755,59.8275,59.863,6950.0
2019-04-11 15:00:00,67.59,67.72,67.37,67.38,16558.0,59.863,59.9781,59.6681,59.677,16558.0
2019-04-11 15:30:00,67.37,67.55,67.25,67.39,41663.0,59.6681,59.8275,59.5618,59.6858,41663.0
2019-04-12 09:30:00,67.7,67.77,67.37,67.45,8968.0,59.9604,60.0224,59.6681,59.739,8968.0
2019-04-12 10:00:00,67.48,67.63,67.43,67.51,5438.0,59.7655,59.8984,59.7212,59.7921,5438.0
2019-04-12 10:30:00,67.5,67.55,67.42,67.49,2800.0,59.7832,59.8275,59.7124,59.7744,2800.0
2019-04-12 11:00:00,67.49,67.52,67.34,67.43,12703.0,59.7744,59.801,59.6415,59.7212,12703.0
2019-04-12 11:30:00,67.43,67.5,67.41,67.5,3800.0,59.7212,59.7832,59.7035,59.7832,3800.0
2019-04-12 12:00:00,67.5,67.67,67.46,67.65,5790.0,59.7832,59.9338,59.7478,59.9161,5790.0
2019-04-12 12:30:00,67.69,67.81,67.67,67.81,3638.0,59.9515,60.0578,59.9338,60.0578,3638.0
2019-04-12 13:00:00,67.82,67.92,67.77,67.84,5413.0,60.0667,60.1552,60.0224,60.0844,5413.0
2019-04-12 13:30:00,67.81,67.99,67.81,67.96,4092.0,60.0578,60.2172,60.0578,60.1907,4092.0
2019-04-12 14:00:00,67.98,68.19,67.98,68.17,3500.0,60.2084,60.3944,60.2084,60.3766,3500.0
2019-04-12 14:30:00,68.2,68.24,68.06,68.22,7861.0,60.4032,60.4386,60.2792,60.4209,7861.0
2019-04-12 15:00:00,68.23,68.32,68.15,68.31,10883.0,60.4298,60.5095,60.3589,60.5006,10883.0
2019-04-12 15:30:00,68.31,68.49,68.3,68.49,32742.0,60.5006,60.6601,60.4918,60.6601,32742.0
2019-04-15 09:30:00,68.37,68.66,68.37,68.51,4506.0,60.5538,60.8106,60.5538,60.6778,4506.0
2019-04-15 10:00:00,68.51,68.51,68.13,68.21,4410.0,60.6778,60.6778,60.3412,60.4121,4410.0
2019-04-15 10:30:00,68.12,68.16,67.96,67.98,4665.0,60.3324,60.3678,60.1907,60.2084,4665.0
2019-04-15 11:00:00,68.0,68.42,67.95,68.39,4567.0,60.2261,60.5981,60.1818,60.5715,4567.0
2019-04-15 11:30:00,68.38,68.38,68.17,68.24,3400.0,60.5626,60.5626,60.3766,60.4386,3400.0
2019-04-15 12:00:00,68.17,68.23,67.96,68.17,3830.0,60.3766,60.4298,60.1907,60.3766,3830.0
2019-04-15 12:30:00,68.16,68.2,68.04,68.15,6975.0,60.3678,60.4032,60.2615,60.3589,6975.0
2019-04-15 13:00:00,68.17,68.29,68.14,68.23,3804.0,60.3766,60.4829,60.3501,60.4298,3804.0
2019-04-15 13:30:00,68.23,68.28,68.2,68.25,2905.0,60.4298,60.4741,60.4032,60.4475,2905.0
2019-04-15 14:00:00,68.28,68.29,68.2,68.27,4543.0,60.4741,60.4829,60.4032,60.4652,4543.0
2019-04-15 14:30:00,68.3,68.31,68.19,68.26,7520.0,60.4918,60.5006,60.3944,60.4564,7520.0
2019-04-15 15:00:00,68.22,68.27,68.2,68.25,8324.0,60.4209,60.4652,60.4032,60.4475,8324.0
2019-04-15 15:30:00,68.26,68.35,68.22,68.31,34265.0,60.4564,60.5361,60.4209,60.5006,34265.0
2019-04-16 09:30:00,68.58,68.76,68.28,68.38,6268.0,60.7398,60.8992,60.4741,60.5626,6268.0
2019-04-16 10:00:00,68.53,68.77,68.49,68.75,5900.0,60.6955,60.9081,60.6601,60.8903,5900.0
2019-04-16 10:30:00,68.67,68.79,68.48,68.51,5853.0,60.8195,60.9258,60.6512,60.6778,5853.0
2019-04-16 11:00:00,68.48,68.54,68.39,68.4,6100.0,60.6512,60.7044,60.5715,60.5804,6100.0
2019-04-16 11:30:00,68.36,68.44,68.33,68.4,5819.0,60.5449,60.6158,60.5184,60.5804,5819.0
2019-04-16 12:00:00,68.39,68.73,68.39,68.73,6299.0,60.5715,60.8726,60.5715,60.8726,6299.0
2019-04-16 12:30:00,68.76,68.76,68.65,68.7,5256.0,60.8992,60.8992,60.8018,60.8461,5256.0
2019-04-16 13:00:00,68.69,68.75,68.66,68.68,3695.0,60.8372,60.8903,60.8106,60.8283,3695.0
2019-04-16 13:30:00,68.76,68.76,68.66,68.75,7890.0,60.8992,60.8992,60.8106,60.8903,7890.0
2019-04-16 14:00:00,68.75,68.76,68.58,68.71,9284.0,60.8903,60.8992,60.7398,60.8549,9284.0
2019-04-16 14:30:00,68.74,68.94,68.72,68.89,9652.0,60.8815,61.0586,60.8638,61.0143,9652.0
2019-04-16 15:00:00,68.94,69.12,68.93,68.93,14614.0,61.0586,61.218,61.0498,61.0498,14614.0
2019-04-16 15:30:00,68.91,69.11,68.67,69.07,32414.0,61.0321,61.2092,60.8195,61.1738,32414.0
2019-04-17 09:30:00,69.2,69.43,69.0,69.22,4356.0,61.2889,61.4926,61.1118,61.3066,4356.0
2019-04-17 10:00:00,69.31,69.5,69.2,69.46,8390.0,61.3863,61.5546,61.2889,61.5192,8390.0
2019-04-17 10:30:00,69.53,69.6,69.41,69.58,6375.0,61.5812,61.6432,61.4749,61.6255,6375.0
2019-04-17 11:00:00,69.6,69.81,69.57,69.61,8746.0,61.6432,61.8292,61.6166,61.652,8746.0
2019-04-17 11:30:00,69.57,69.79,69.42,69.69,6218.0,61.6166,61.8114,61.4837,61.7229,6218.0
2019-04-17 12:00:00,69.65,69.71,69.46,69.7,4913.0,61.6875,61.7406,61.5192,61.7317,4913.0
2019-04-17 12:30:00,69.68,69.73,69.54,69.63,5200.0,61.714,61.7583,61.59,61.6697,5200.0
2019-04-17 13:00:00,69.59,69.66,69.55,69.56,3900.0,61.6343,61.6963,61.5989,61.6077,3900.0
2019-04-17 13:30:00,69.5,69.57,69.4,69.42,2900.0,61.5546,61.6166,61.466,61.4837,2900.0
2019-04-17 14:00:00,69.38,69.44,69.24,69.26,4800.0,61.4483,61.5015,61.3243,61.342,4800.0
2019-04-17 14:30:00,69.28,69.43,69.28,69.39,6842.0,61.3598,61.4926,61.3598,61.4572,6842.0
2019-04-17 15:00:00,69.39,69.41,69.26,69.35,16696.0,61.4572,61.4749,61.342,61.4217,16696.0
2019-04-17 15:30:00,69.36,69.41,69.25,69.34,46063.0,61.4306,61.4749,61.3332,61.4129,46063.0
2019-04-18 09:30:00,69.2,69.89,69.2,69.54,12350.0,61.2889,61.9,61.2889,61.59,12350.0
2019-04-18 10:00:00,69.43,69.8,69.43,69.69,11128.0,61.4926,61.8203,61.4926,61.7229,11128.0
2019-04-18 10:30:00,69.73,69.78,69.5,69.55,7432.0,61.7583,61.8026,61.5546,61.5989,7432.0
2019-04-18 11:00:00,69.58,69.63,69.44,69.44,6474.0,61.6255,61.6697,61.5015,61.5015,6474.0
2019-04-18 11:30:00,69.49,69.6,69.48,69.6,4412.0,61.5457,61.6432,61.5369,61.6432,4412.0
2019-04-18 12:00:00,69.66,69.67,69.5,69.51,4609.0,61.6963,61.7052,61.5546,61.5635,4609.0
2019-04-18 12:30:00,69.5,69.54,69.35,69.36,4500.0,61.5546,61.59,61.4217,61.4306,4500.0
2019-04-18 13:00:00,69.25,69.26,69.12,69.2,5416.0,61.3332,61.342,61.218,61.2889,5416.0
2019-04-18 13:30:00,69.25,69.25,69.13,69.17,2012.0,61.3332,61.3332,61.2269,61.2623,2012.0
2019-04-18 14:00:00,69.23,69.23,69.11,69.18,7555.0,61.3155,61.3155,61.2092,61.2712,7555.0
2019-04-18 14:30:00,69.21,69.21,69.14,69.19,4634.0,61.2978,61.2978,61.2358,61.28,4634.0
2019-04-18 15:00:00,69.19,69.22,69.1,69.16,15108.0,61.28,61.3066,61.2003,61.2535,15108.0
2019-04-18 15:30:00,69.15,69.22,69.06,69.08,29102.0,61.2446,61.3066,61.1649,61.1826,29102.0
2019-04-22 09:30:00,68.87,69.26,68.8,68.8,3441.0,60.9966,61.342,60.9346,60.9346,3441.0
2019-04-22 10:00:00,68.87,68.9,68.46,68.5,7482.0,60.9966,61.0232,60.6335,60.6689,7482.0
2019-04-22 10:30:00,68.52,68.63,68.46,68.57,2300.0,60.6866,60.7841,60.6335,60.7309,2300.0
2019-04-22 11:00:00,68.54,68.67,68.49,68.62,5985.0,60.7044,60.8195,60.6601,60.7752,5985.0
2019-04-22 11:30:00,68.66,68.98,68.66,68.85,2990.0,60.8106,61.094,60.8106,60.9789,2990.0
2019-04-22 12:00:00,68.82,68.82,68.6,68.72,9435.0,60.9523,60.9523,60.7575,60.8638,9435.0
2019-04-22 12:30:00,68.77,68.89,68.76,68.89,1547.0,60.9081,61.0143,60.8992,61.0143,1547.0
2019-04-22 13:00:00,68.89,69.04,68.86,68.95,3814.0,61.0143,61.1472,60.9878,61.0675,3814.0
2019-04-22 13:30:00,68.95,68.98,68.89,68.91,2700.0,61.0675,61.094,61.0143,61.0321,2700.0
2019-04-22 14:00:00,68.92,68.93,68.7,68.7,4900.0,61.0409,61.0498,60.8461,60.8461,4900.0
2019-04-22 14:30:00,68.71,68.8,68.67,68.72,7183.0,60.8549,60.9346,60.8195,60.8638,7183.0
2019-04-22 15:00:00,68.71,68.88,68.66,68.85,8100.0,60.8549,61.0055,60.8106,60.9789,8100.0
2019-04-22 15:30:00,68.85,68.86,68.69,68.79,23620.0,60.9789,60.9878,60.8372,60.9258,23620.0
2019-04-23 09:30:00,68.94,68.94,67.83,68.41,25250.0,61.0586,61.0586,60.0755,60.5892,25250.0
2019-04-23 10:00:00,68.32,68.33,67.55,67.82,23133.0,60.5095,60.5184,59.8275,60.0667,23133.0
2019-04-23 10:30:00,67.81,67.82,67.46,67.53,13818.0,60.0578,60.0667,59.7478,59.8098,13818.0
2019-04-23 11:00:00,67.53,67.54,67.33,67.53,12148.0,59.8098,59.8187,59.6327,59.8098,12148.0
2019-04-23 11:30:00,67.5,67.73,67.43,67.49,22747.0,59.7832,59.987,59.7212,59.7744,22747.0
2019-04-23 12:00:00,67.53,67.61,67.44,67.52,14642.0,59.8098,59.8807,59.7301,59.801,14642.0
2019-04-23 12:30:00,67.51,67.55,67.41,67.48,10452.0,59.7921,59.8275,59.7035,59.7655,10452.0
2019-04-23 13:00:00,67.52,67.52,67.4,67.4,7000.0,59.801,59.801,59.6947,59.6947,7000.0
2019-04-23 13:30:00,67.39,67.41,67.3,67.32,4200.0,59.6858,59.7035,59.6061,59.6238,4200.0
2019-04-23 14:00:00,67.32,67.34,67.15,67.29,16245.0,59.6238,59.6415,59.4733,59.5973,16245.0
2019-04-23 14:30:00,67.28,67.32,66.79,66.9,19139.0,59.5884,59.6238,59.1544,59.2518,19139.0
2019-04-23 15:00:00,66.88,67.08,66.76,66.88,20428.0,59.2341,59.4113,59.1278,59.2341,20428.0
2019-04-23 15:30:00,66.88,66.92,66.53,66.53,38152.0,59.2341,59.2696,58.9241,58.9241,38152.0
2019-04-24 09:30:00,66.5,66.9,66.5,66.58,11134.0,58.8976,59.2518,58.8976,58.9684,11134.0
2019-04-24 10:00:00,66.58,66.59,66.18,66.52,11115.0,58.9684,58.9773,58.6142,58.9153,11115.0
2019-04-24 10:30:00,66.51,66.75,66.3,66.72,24655.0,58.9064,59.119,58.7204,59.0924,24655.0
2019-04-24 11:00:00,66.79,66.9,66.4,66.4,38243.0,59.1544,59.2518,58.809,58.809,38243.0
2019-04-24 11:30:00,66.44,66.47,66.2,66.21,5400.0,58.8444,58.871,58.6319,58.6407,5400.0
2019-04-24 12:00:00,66.19,66.19,65.9,66.01,11853.0,58.623,58.623,58.3662,58.4636,11853.0
2019-04-24 12:30:00,66.03,66.09,65.86,65.86,8876.0,58.4813,58.5344,58.3307,58.3307,8876.0
2019-04-24 13:00:00,65.77,66.06,65.77,66.05,14607.0,58.251,58.5079,58.251,58.499,14607.0
2019-04-24 13:30:00,66.02,66.3,66.02,66.15,10435.0,58.4724,58.7204,58.4724,58.5876,10435.0
2019-04-24 14:00:00,66.15,66.25,66.1,66.1,6122.0,58.5876,58.6761,58.5433,58.5433,6122.0
2019-04-24 14:30:00,66.11,66.29,66.1,66.24,9141.0,58.5522,58.7116,58.5433,58.6673,9141.0
2019-04-24 15:00:00,66.24,66.26,66.02,66.02,30713.0,58.6673,58.685,58.4724,58.4724,30713.0
2019-04-24 15:30:00,66.04,66.08,65.82,65.94,86635.0,58.4902,58.5256,58.2953,58.4016,86635.0
2019-04-25 09:30:00,65.65,65.83,65.0,65.42,16350.0,58.1447,58.3042,57.5691,57.941,16350.0
2019-04-25 10:00:00,65.5,65.54,64.79,65.02,37140.0,58.0119,58.0473,57.3831,57.5868,37140.0
2019-04-25 10:30:00,64.95,65.12,64.78,64.88,29432.0,57.5248,57.6753,57.3742,57.4628,29432.0
2019-04-25 11:00:00,64.88,65.14,64.67,65.14,24671.0,57.4628,57.693,57.2768,57.693,24671.0
2019-04-25 11:30:00,65.16,65.53,65.12,65.5,37584.0,57.7108,58.0385,57.6753,58.0119,37584.0
2019-04-25 12:00:00,65.5,65.62,65.18,65.19,34052.0,58.0119,58.1182,57.7285,57.7373,34052.0
2019-04-25 12:30:00,65.22,65.37,65.21,65.25,28887.0,57.7639,57.8968,57.755,57.7905,28887.0
2019-04-25 13:00:00,65.25,65.38,65.21,65.28,17228.0,57.7905,57.9056,57.755,57.817,17228.0
2019-04-25 13:30:00,65.27,65.31,65.14,65.31,18030.0,57.8082,57.8436,57.693,57.8436,18030.0
2019-04-25 14:00:00,65.31,65.39,65.23,65.29,5709.0,57.8436,57.9145,57.7728,57.8259,5709.0
2019-04-25 14:30:00,65.3,65.38,65.28,65.29,8651.0,57.8348,57.9056,57.817,57.8259,8651.0
2019-04-25 15:00:00,65.34,65.34,64.82,64.9,24338.0,57.8702,57.8702,57.4096,57.4805,24338.0
2019-04-25 15:30:00,64.91,65.0,64.76,64.78,72349.0,57.4893,57.5691,57.3565,57.3742,72349.0
2019-04-26 09:30:00,64.76,65.26,64.62,65.06,8738.0,57.3565,57.7993,57.2325,57.6222,8738.0
2019-04-26 10:00:00,65.09,65.37,64.99,65.3,6200.0,57.6488,57.8968,57.5602,57.8348,6200.0
2019-04-26 10:30:00,65.33,65.5,65.3,65.44,7725.0,57.8613,58.0119,57.8348,57.9587,7725.0
2019-04-26 11:00:00,65.45,65.57,65.19,65.34,20010.0,57.9676,58.0739,57.7373,57.8702,20010.0
2019-04-26 11:30:00,65.34,65.44,65.2,65.26,19585.0,57.8702,57.9587,57.7462,57.7993,19585.0
2019-04-26 12:00:00,65.23,65.32,65.16,65.16,35006.0,57.7728,57.8525,57.7108,57.7108,35006.0
2019-04-26 12:30:00,65.16,65.29,65.13,65.19,4008.0,57.7108,57.8259,57.6842,57.7373,4008.0
2019-04-26 13:00:00,65.13,65.14,64.96,64.96,4365.0,57.6842,57.693,57.5336,57.5336,4365.0
2019-04-26 13:30:00,65.02,65.15,64.94,65.1,10487.0,57.5868,57.7019,57.5159,57.6576,10487.0
2019-04-26 14:00:00,65.13,65.13,64.92,65.04,11014.0,57.6842,57.6842,57.4982,57.6045,11014.0
2019-04-26 14:30:00,65.01,65.08,64.9,64.99,14708.0,57.5779,57.6399,57.4805,57.5602,14708.0
2019-04-26 15:00:00,65.0,65.08,64.95,65.07,19765.0,57.5691,57.6399,57.5248,57.631,19765.0
2019-04-26 15:30:00,65.06,65.16,64.99,65.06,26464.0,57.6222,57.7108,57.5602,57.6222,26464.0
2019-04-29 09:30:00,65.01,65.22,65.01,65.17,4918.0,57.5779,57.7639,57.5779,57.7196,4918.0
2019-04-29 10:00:00,65.2,65.73,65.1,65.71,4577.0,57.7462,58.2156,57.6576,58.1979,4577.0
2019-04-29 10:30:00,65.63,65.71,65.44,65.44,18687.0,58.127,58.1979,57.9587,57.9587,18687.0
2019-04-29 11:00:00,65.43,65.43,65.18,65.33,15858.0,57.9499,57.9499,57.7285,57.8613,15858.0
2019-04-29 11:30:00,65.29,65.47,65.15,65.34,16922.0,57.8259,57.9853,57.7019,57.8702,16922.0
2019-04-29 12:00:00,65.35,65.63,65.33,65.62,5000.0,57.879,58.127,57.8613,58.1182,5000.0
2019-04-29 12:30:00,65.73,65.8,65.59,65.72,3683.0,58.2156,58.2776,58.0916,58.2067,3683.0
2019-04-29 13:00:00,65.72,65.72,65.63,65.67,4902.0,58.2067,58.2067,58.127,58.1625,4902.0
2019-04-29 13:30:00,65.67,65.67,65.56,65.61,2900.0,58.1625,58.1625,58.065,58.1093,2900.0
2019-04-29 14:00:00,65.6,65.67,65.52,65.65,6597.0,58.1005,58.1625,58.0296,58.1447,6597.0
2019-04-29 14:30:00,65.59,65.64,65.51,65.54,6473.0,58.0916,58.1359,58.0207,58.0473,6473.0
2019-04-29 15:00:00,65.54,65.62,65.5,65.6,9004.0,58.0473,58.1182,58.0119,58.1005,9004.0
2019-04-29 15:30:00,65.58,66.13,65.56,66.07,66171.0,58.0827,58.5699,58.065,58.5167,66171.0
2019-04-30 09:30:00,65.83,66.18,65.6,65.87,8058.0,58.3042,58.6142,58.1005,58.3396,8058.0
2019-04-30 10:00:00,65.88,65.88,65.5,65.5,5894.0,58.3484,58.3484,58.0119,58.0119,5894.0
2019-04-30 10:30:00,65.51,65.52,65.25,65.28,6505.0,58.0207,58.0296,57.7905,57.817,6505.0
2019-04-30 11:00:00,65.14,65.21,64.86,64.86,6565.0,57.693,57.755,57.4451,57.4451,6565.0
2019-04-30 11:30:00,64.95,65.09,64.95,64.98,4483.0,57.5248,57.6488,57.5248,57.5513,4483.0
2019-04-30 12:00:00,64.98,65.1,64.89,65.1,6997.0,57.5513,57.6576,57.4716,57.6576,6997.0
2019-04-30 12:30:00,65.1,65.44,65.1,65.33,9235.0,57.6576,57.9587,57.6576,57.8613,9235.0
2019-04-30 13:00:00,65.34,65.44,65.22,65.22,3198.0,57.8702,57.9587,57.7639,57.7639,3198.0
2019-04-30 13:30:00,65.27,65.51,65.26,65.51,5785.0,57.8082,58.0207,57.7993,58.0207,5785.0
2019-04-30 14:00:00,65.55,65.75,65.49,65.63,5386.0,58.0562,58.2333,58.003,58.127,5386.0
2019-04-30 14:30:00,65.62,65.67,65.49,65.49,6511.0,58.1182,58.1625,58.003,58.003,6511.0
2019-04-30 15:00:00,65.48,65.52,65.16,65.16,12427.0,57.9942,58.0296,57.7108,57.7108,12427.0
2019-04-30 15:30:00,65.19,65.45,65.13,65.34,43797.0,57.7373,57.9676,57.6842,57.8702,43797.0
2019-05-01 09:30:00,65.43,65.75,65.13,65.47,12476.0,57.9499,58.2333,57.6842,57.9853,12476.0
2019-05-01 10:00:00,65.41,65.5,65.18,65.28,5902.0,57.9322,58.0119,57.7285,57.817,5902.0
2019-05-01 10:30:00,65.21,65.32,65.05,65.2,10585.0,57.755,57.8525,57.6133,57.7462,10585.0
2019-05-01 11:00:00,65.24,65.59,65.19,65.58,10188.0,57.7816,58.0916,57.7373,58.0827,10188.0
2019-05-01 11:30:00,65.61,65.82,65.52,65.78,5902.0,58.1093,58.2953,58.0296,58.2599,5902.0
2019-05-01 12:00:00,65.85,65.91,65.78,65.86,6293.0,58.3219,58.375,58.2599,58.3307,6293.0
2019-05-01 12:30:00,65.84,65.96,65.72,65.84,10912.0,58.313,58.4193,58.2067,58.313,10912.0
2019-05-01 13:00:00,65.86,66.09,65.86,66.07,12184.0,58.3307,58.5344,58.3307,58.5167,12184.0
2019-05-01 13:30:00,66.09,66.35,66.09,66.29,16485.0,58.5344,58.7647,58.5344,58.7116,16485.0
2019-05-01 14:00:00,66.3,66.32,66.09,66.14,15136.0,58.7204,58.7381,58.5344,58.5787,15136.0
2019-05-01 14:30:00,66.14,66.25,66.05,66.1,14108.0,58.5787,58.6761,58.499,58.5433,14108.0
2019-05-01 15:00:00,66.1,66.14,65.93,66.05,17256.0,58.5433,58.5787,58.3927,58.499,17256.0
2019-05-01 15:30:00,66.0,66.06,65.71,65.72,63954.0,58.4547,58.5079,58.1979,58.2067,63954.0
2019-05-02 09:30:00,63.99,65.66,63.98,65.47,20683.0,56.6745,58.1536,56.6657,57.9853,20683.0
2019-05-02 10:00:00,65.37,66.3,65.13,65.15,21290.0,57.8968,58.7204,57.6842,57.7019,21290.0
2019-05-02 10:30:00,65.17,66.29,65.15,66.13,26919.0,57.7196,58.7116,57.7019,58.5699,26919.0
2019-05-02 11:00:00,66.11,66.24,65.67,66.01,17941.0,58.5522,58.6673,58.1625,58.4636,17941.0
2019-05-02 11:30:00,66.0,66.26,65.96,66.14,20800.0,58.4547,58.685,58.4193,58.5787,20800.0
2019-05-02 12:00:00,66.19,66.7,66.09,66.48,16233.0,58.623,59.0747,58.5344,58.8799,16233.0
2019-05-02 12:30:00,66.48,66.64,66.39,66.5,12500.0,58.8799,59.0216,58.8001,58.8976,12500.0
2019-05-02 13:00:00,66.56,66.94,66.45,66.92,10250.0,58.9507,59.2873,58.8533,59.2696,10250.0
2019-05-02 13:30:00,66.94,67.23,66.88,67.02,22132.0,59.2873,59.5441,59.2341,59.3581,22132.0
2019-05-02 14:00:00,67.06,67.18,66.97,67.0,12448.0,59.3935,59.4998,59.3138,59.3404,12448.0
2019-05-02 14:30:00,67.03,67.75,66.97,67.75,30716.0,59.367,60.0047,59.3138,60.0047,30716.0
2019-05-02 15:00:00,67.71,67.76,67.43,67.74,53917.0,59.9692,60.0135,59.7212,59.9958,53917.0
2019-05-02 15:30:00,67.74,68.1,67.55,67.85,103173.0,59.9958,60.3147,59.8275,60.0932,103173.0
2019-05-03 09:30:00,68.38,69.73,67.31,69.63,35107.0,60.5626,61.7583,59.615,61.6697,35107.0
2019-05-03 10:00:00,69.58,70.41,69.46,70.38,58317.0,61.6255,62.3606,61.5192,62.334,58317.0
2019-05-03 10:30:00,70.37,70.47,69.91,70.24,56745.0,62.3251,62.4137,61.9177,62.21,56745.0
2019-05-03 11:00:00,70.24,71.0,70.24,70.99,29831.0,62.21,62.8831,62.21,62.8743,29831.0
2019-05-03 11:30:00,70.94,71.17,70.69,70.69,17624.0,62.83,63.0337,62.6086,62.6086,17624.0
2019-05-03 12:00:00,70.69,71.02,70.68,70.84,21738.0,62.6086,62.9008,62.5997,62.7414,21738.0
2019-05-03 12:30:00,70.87,71.22,70.86,71.09,17713.0,62.768,63.078,62.7591,62.9628,17713.0
2019-05-03 13:00:00,71.09,71.7,71.03,71.69,23556.0,62.9628,63.5031,62.9097,63.4942,23556.0
2019-05-03 13:30:00,71.67,72.03,71.61,71.86,53871.0,63.4765,63.7954,63.4234,63.6448,53871.0
2019-05-03 14:00:00,71.87,72.12,71.86,72.12,27950.0,63.6537,63.8751,63.6448,63.8751,27950.0
2019-05-03 14:30:00,72.09,72.33,71.97,71.99,20860.0,63.8485,64.0611,63.7422,63.7599,20860.0
2019-05-03 15:00:00,71.98,72.53,71.92,72.49,53866.0,63.7511,64.2382,63.6979,64.2028,53866.0
2019-05-03 15:30:00,72.43,72.66,72.3,72.56,130652.0,64.1496,64.3533,64.0345,64.2648,130652.0
2019-05-06 09:30:00,71.38,71.89,70.91,71.1,39544.0,63.2197,63.6714,62.8034,62.9717,39544.0
2019-05-06 10:00:00,71.03,71.46,70.8,71.16,13731.0,62.9097,63.2905,62.706,63.0248,13731.0
2019-05-06 10:30:00,71.2,71.31,70.99,71.14,10800.0,63.0603,63.1577,62.8743,63.0071,10800.0
2019-05-06 11:00:00,71.18,71.55,71.06,71.54,12550.0,63.0425,63.3702,62.9363,63.3614,12550.0
2019-05-06 11:30:00,71.51,71.58,71.34,71.39,15453.0,63.3348,63.3968,63.1842,63.2285,15453.0
2019-05-06 12:00:00,71.39,71.6,71.33,71.45,17454.0,63.2285,63.4145,63.1754,63.2817,17454.0
2019-05-06 12:30:00,71.47,71.55,71.32,71.32,10926.0,63.2994,63.3702,63.1665,63.1665,10926.0
2019-05-06 13:00:00,71.33,71.45,71.15,71.37,14632.0,63.1754,63.2817,63.016,63.2108,14632.0
2019-05-06 13:30:00,71.4,71.4,71.1,71.12,10830.0,63.2374,63.2374,62.9717,62.9894,10830.0
2019-05-06 14:00:00,71.14,71.35,71.11,71.27,10682.0,63.0071,63.1931,62.9805,63.1223,10682.0
2019-05-06 14:30:00,71.27,71.52,71.24,71.52,9500.0,63.1223,63.3437,63.0957,63.3437,9500.0
2019-05-06 15:00:00,71.55,71.86,71.5,71.69,20378.0,63.3702,63.6448,63.326,63.4942,20378.0
2019-05-06 15:30:00,71.67,72.0,71.64,71.84,72880.0,63.4765,63.7688,63.45,63.6271,72880.0
2019-05-07 09:30:00,71.21,71.69,70.28,71.13,8494.0,63.0691,63.4942,62.2454,62.9983,8494.0
2019-05-07 10:00:00,71.13,71.4,70.9,71.23,7990.0,62.9983,63.2374,62.7945,63.0868,7990.0
2019-05-07 10:30:00,71.3,71.3,70.82,70.9,6823.0,63.1488,63.1488,62.7237,62.7945,6823.0
2019-05-07 11:00:00,70.9,71.3,70.79,71.19,7848.0,62.7945,63.1488,62.6971,63.0514,7848.0
2019-05-07 11:30:00,71.21,71.27,70.84,70.95,14667.0,63.0691,63.1223,62.7414,62.8388,14667.0
2019-05-07 12:00:00,70.95,71.16,70.81,71.09,9800.0,62.8388,63.0248,62.7148,62.9628,9800.0
2019-05-07 12:30:00,71.05,71.15,70.77,70.77,20414.0,62.9274,63.016,62.6794,62.6794,20414.0
2019-05-07 13:00:00,70.75,70.81,70.46,70.49,12710.0,62.6617,62.7148,62.4049,62.4314,12710.0
2019-05-07 13:30:00,70.48,70.57,70.43,70.49,8050.0,62.4226,62.5023,62.3783,62.4314,8050.0
2019-05-07 14:00:00,70.45,70.67,70.43,70.55,14333.0,62.396,62.5908,62.3783,62.4846,14333.0
2019-05-07 14:30:00,70.56,70.57,70.14,70.43,35102.0,62.4934,62.5023,62.1214,62.3783,35102.0
2019-05-07 15:00:00,70.41,70.43,70.18,70.21,15094.0,62.3606,62.3783,62.1569,62.1834,15094.0
2019-05-07 15:30:00,70.2,70.35,70.05,70.3,44964.0,62.1746,62.3074,62.0417,62.2631,44964.0
2019-05-08 09:30:00,70.16,70.83,69.79,70.44,16146.0,62.1391,62.7326,61.8114,62.3871,16146.0
2019-05-08 10:00:00,70.49,70.49,69.94,70.16,8624.0,62.4314,62.4314,61.9443,62.1391,8624.0
2019-05-08 10:30:00,70.1,70.12,69.75,70.12,24431.0,62.086,62.1037,61.776,62.1037,24431.0
2019-05-08 11:00:00,70.25,70.43,70.11,70.19,14579.0,62.2189,62.3783,62.0949,62.1657,14579.0
2019-05-08 11:30:00,70.12,70.18,69.86,69.98,21169.0,62.1037,62.1569,61.8734,61.9797,21169.0
2019-05-08 12:00:00,69.99,70.01,69.72,69.81,10854.0,61.9886,62.0063,61.7494,61.8292,10854.0
2019-05-08 12:30:00,69.84,69.94,69.71,69.71,9557.0,61.8557,61.9443,61.7406,61.7406,9557.0
2019-05-08 13:00:00,69.72,69.8,69.66,69.75,7107.0,61.7494,61.8203,61.6963,61.776,7107.0
2019-05-08 13:30:00,69.75,69.86,69.7,69.84,7550.0,61.776,61.8734,61.7317,61.8557,7550.0
2019-05-08 14:00:00,69.88,69.93,69.7,69.93,10371.0,61.8912,61.9354,61.7317,61.9354,10371.0
2019-05-08 14:30:00,69.93,70.12,69.92,70.08,17326.0,61.9354,62.1037,61.9266,62.0683,17326.0
2019-05-08 15:00:00,70.12,70.27,70.03,70.22,12491.0,62.1037,62.2366,62.024,62.1923,12491.0
2019-05-08 15:30:00,70.25,70.28,69.78,69.79,31076.0,62.2189,62.2454,61.8026,61.8114,31076.0
2019-05-09 09:30:00,69.24,69.89,69.01,69.15,6190.0,61.3243,61.9,61.1206,61.2446,6190.0
2019-05-09 10:00:00,69.16,69.25,68.96,69.21,6492.0,61.2535,61.3332,61.0763,61.2978,6492.0
2019-05-09 10:30:00,69.13,69.76,69.13,69.7,5200.0,61.2269,61.7849,61.2269,61.7317,5200.0
2019-05-09 11:00:00,69.77,69.85,69.51,69.51,8954.0,61.7937,61.8646,61.5635,61.5635,8954.0
2019-05-09 11:30:00,69.62,70.12,69.59,70.12,7519.0,61.6609,62.1037,61.6343,62.1037,7519.0
2019-05-09 12:00:00,70.15,70.15,69.98,70.05,5146.0,62.1303,62.1303,61.9797,62.0417,5146.0
2019-05-09 12:30:00,70.12,70.22,70.01,70.17,4600.0,62.1037,62.1923,62.0063,62.148,4600.0
2019-05-09 13:00:00,70.15,70.19,69.92,70.0,6300.0,62.1303,62.1657,61.9266,61.9974,6300.0
2019-05-09 13:30:00,70.02,70.2,69.97,70.14,11676.0,62.0152,62.1746,61.9709,62.1214,11676.0
2019-05-09 14:00:00,70.17,70.43,70.04,70.41,7744.0,62.148,62.3783,62.0329,62.3606,7744.0
2019-05-09 14:30:00,70.37,70.51,70.25,70.36,20304.0,62.3251,62.4491,62.2189,62.3163,20304.0
2019-05-09 15:00:00,70.35,70.36,70.04,70.29,12360.0,62.3074,62.3163,62.0329,62.2543,12360.0
2019-05-09 15:30:00,70.32,70.9,70.32,70.67,50062.0,62.2809,62.7945,62.2809,62.5908,50062.0
2019-05-10 09:30:00,70.38,71.27,70.03,71.0,11194.0,62.334,63.1223,62.024,62.8831,11194.0
2019-05-10 10:00:00,70.92,71.06,70.58,71.03,10212.0,62.8123,62.9363,62.5111,62.9097,10212.0
2019-05-10 10:30:00,71.0,71.14,70.78,70.81,12470.0,62.8831,63.0071,62.6883,62.7148,12470.0
2019-05-10 11:00:00,70.73,70.98,70.56,70.8,9288.0,62.644,62.8654,62.4934,62.706,9288.0
2019-05-10 11:30:00,70.76,71.21,70.76,71.1,12013.0,62.6706,63.0691,62.6706,62.9717,12013.0
2019-05-10 12:00:00,71.12,71.28,70.91,71.22,8217.0,62.9894,63.1311,62.8034,63.078,8217.0
2019-05-10 12:30:00,71.29,71.4,71.16,71.28,9674.0,63.14,63.2374,63.0248,63.1311,9674.0
2019-05-10 13:00:00,71.33,71.43,71.23,71.37,4654.0,63.1754,63.264,63.0868,63.2108,4654.0
2019-05-10 13:30:00,71.36,71.39,71.11,71.29,9411.0,63.202,63.2285,62.9805,63.14,9411.0
2019-05-10 14:00:00,71.37,71.43,70.89,71.01,22752.0,63.2108,63.264,62.7857,62.892,22752.0
2019-05-10 14:30:00,70.99,71.32,70.99,71.29,9634.0,62.8743,63.1665,62.8743,63.14,9634.0
2019-05-10 15:00:00,71.33,71.79,71.29,71.77,18800.0,63.1754,63.5828,63.14,63.5651,18800.0
2019-05-10 15:30:00,71.76,71.82,71.48,71.67,45225.0,63.5562,63.6094,63.3082,63.4765,45225.0
2019-05-13 09:30:00,70.54,70.67,69.91,69.97,9664.0,62.4757,62.5908,61.9177,61.9709,9664.0
2019-05-13 10:00:00,69.92,70.17,69.64,69.8,13468.0,61.9266,62.148,61.6786,61.8203,13468.0
2019-05-13 10:30:00,69.78,69.99,69.65,69.86,9404.0,61.8026,61.9886,61.6875,61.8734,9404.0
2019-05-13 11:00:00,69.91,70.02,69.7,70.0,10599.0,61.9177,62.0152,61.7317,61.9974,10599.0
2019-05-13 11:30:00,69.75,69.88,69.7,69.87,10030.0,61.776,61.8912,61.7317,61.8823,10030.0
2019-05-13 12:00:00,69.85,69.85,69.26,69.26,6278.0,61.8646,61.8646,61.342,61.342,6278.0
2019-05-13 12:30:00,69.37,69.45,69.16,69.16,6376.0,61.4395,61.5103,61.2535,61.2535,6376.0
2019-05-13 13:00:00,69.15,69.2,68.96,69.05,10700.0,61.2446,61.2889,61.0763,61.156,10700.0
2019-05-13 13:30:00,69.1,69.14,68.82,69.07,15474.0,61.2003,61.2358,60.9523,61.1738,15474.0
2019-05-13 14:00:00,69.1,69.4,69.05,69.36,17377.0,61.2003,61.466,61.156,61.4306,17377.0
2019-05-13 14:30:00,69.34,69.46,69.1,69.31,16998.0,61.4129,61.5192,61.2003,61.3863,16998.0
2019-05-13 15:00:00,69.28,69.46,69.05,69.15,28050.0,61.3598,61.5192,61.156,61.2446,28050.0
2019-05-13 15:30:00,69.15,69.15,68.45,68.5,94592.0,61.2446,61.2446,60.6246,60.6689,94592.0
2019-05-14 09:30:00,68.74,69.41,68.27,68.61,7461.0,60.8815,61.4749,60.4652,60.7663,7461.0
2019-05-14 10:00:00,68.73,69.45,68.73,69.23,12009.0,60.8726,61.5103,60.8726,61.3155,12009.0
2019-05-14 10:30:00,69.24,69.27,68.99,69.18,8314.0,61.3243,61.3509,61.1029,61.2712,8314.0
2019-05-14 11:00:00,69.09,69.21,68.97,69.18,21377.0,61.1915,61.2978,61.0852,61.2712,21377.0
2019-05-14 11:30:00,69.19,69.26,69.09,69.22,10065.0,61.28,61.342,61.1915,61.3066,10065.0
2019-05-14 12:00:00,69.2,69.31,69.03,69.08,8519.0,61.2889,61.3863,61.1383,61.1826,8519.0
2019-05-14 12:30:00,69.06,69.1,68.96,69.05,9025.0,61.1649,61.2003,61.0763,61.156,9025.0
2019-05-14 13:00:00,69.06,69.15,69.0,69.08,7860.0,61.1649,61.2446,61.1118,61.1826,7860.0
2019-05-14 13:30:00,69.09,69.19,69.04,69.16,7910.0,61.1915,61.28,61.1472,61.2535,7910.0
2019-05-14 14:00:00,69.18,69.18,68.93,69.09,12629.0,61.2712,61.2712,61.0498,61.1915,12629.0
2019-05-14 14:30:00,69.09,69.14,68.92,69.09,7300.0,61.1915,61.2358,61.0409,61.1915,7300.0
2019-05-14 15:00:00,69.04,69.57,69.04,69.51,15990.0,61.1472,61.6166,61.1472,61.5635,15990.0
2019-05-14 15:30:00,69.55,69.55,69.17,69.28,27851.0,61.5989,61.5989,61.2623,61.3598,27851.0
2019-05-15 09:30:00,68.81,70.13,68.02,69.15,8917.0,60.9435,62.1126,60.2438,61.2446,8917.0
2019-05-15 10:00:00,69.16,69.25,68.51,69.12,19354.0,61.2535,61.3332,60.6778,61.218,19354.0
2019-05-15 10:30:00,69.13,69.47,69.04,69.38,16339.0,61.2269,61.528,61.1472,61.4483,16339.0
2019-05-15 11:00:00,69.39,69.69,69.3,69.69,20814.0,61.4572,61.7229,61.3775,61.7229,20814.0
2019-05-15 11:30:00,69.61,69.81,69.59,69.81,6691.0,61.652,61.8292,61.6343,61.8292,6691.0
2019-05-15 12:00:00,69.78,69.87,69.58,69.67,11600.0,61.8026,61.8823,61.6255,61.7052,11600.0
2019-05-15 12:30:00,69.69,69.78,69.5,69.53,7347.0,61.7229,61.8026,61.5546,61.5812,7347.0
2019-05-15 13:00:00,69.56,69.63,69.38,69.5,18812.0,61.6077,61.6697,61.4483,61.5546,18812.0
2019-05-15 13:30:00,69.52,69.89,69.52,69.85,5621.0,61.5723,61.9,61.5723,61.8646,5621.0
2019-05-15 14:00:00,69.88,70.05,69.8,69.84,8681.0,61.8912,62.0417,61.8203,61.8557,8681.0
2019-05-15 14:30:00,69.86,70.11,69.68,69.95,34352.0,61.8734,62.0949,61.714,61.9532,34352.0
2019-05-15 15:00:00,69.98,70.14,69.9,70.09,16512.0,61.9797,62.1214,61.9089,62.0772,16512.0
2019-05-15 15:30:00,70.12,70.27,70.07,70.2,41837.0,62.1037,62.2366,62.0594,62.1746,41837.0
2019-05-16 09:30:00,70.53,71.07,70.53,70.88,16851.0,62.4668,62.9451,62.4668,62.7768,16851.0
2019-05-16 10:00:00,70.98,70.99,70.34,70.83,9203.0,62.8654,62.8743,62.2986,62.7326,9203.0
2019-05-16 10:30:00,70.85,71.0,70.75,70.88,9270.0,62.7503,62.8831,62.6617,62.7768,9270.0
2019-05-16 11:00:00,70.87,70.87,70.62,70.73,8805.0,62.768,62.768,62.5466,62.644,8805.0
2019-05-16 11:30:00,70.72,70.92,70.64,70.83,9426.0,62.6351,62.8123,62.5643,62.7326,9426.0
2019-05-16 12:00:00,70.83,70.93,70.77,70.79,5214.0,62.7326,62.8211,62.6794,62.6971,5214.0
2019-05-16 12:30:00,70.81,70.85,70.66,70.73,4649.0,62.7148,62.7503,62.582,62.644,4649.0
2019-05-16 13:00:00,70.7,70.74,70.53,70.61,5386.0,62.6174,62.6528,62.4668,62.5377,5386.0
2019-05-16 13:30:00,70.54,70.59,70.32,70.37,5100.0,62.4757,62.52,62.2809,62.3251,5100.0
2019-05-16 14:00:00,70.35,70.46,70.28,70.43,7010.0,62.3074,62.4049,62.2454,62.3783,7010.0
2019-05-16 14:30:00,70.46,70.51,70.38,70.48,8507.0,62.4049,62.4491,62.334,62.4226,8507.0
2019-05-16 15:00:00,70.47,70.5,70.1,70.33,17277.0,62.4137,62.4403,62.086,62.2897,17277.0
2019-05-16 15:30:00,70.33,70.35,70.03,70.17,40135.0,62.2897,62.3074,62.024,62.148,40135.0
2019-05-17 09:30:00,69.7,69.7,69.2,69.25,8487.0,61.7317,61.7317,61.2889,61.3332,8487.0
2019-05-17 10:00:00,69.44,69.7,69.26,69.4,8661.0,61.5015,61.7317,61.342,61.466,8661.0
2019-05-17 10:30:00,69.26,69.98,69.21,69.92,5235.0,61.342,61.9797,61.2978,61.9266,5235.0
2019-05-17 11:00:00,69.92,70.12,69.68,69.93,5306.0,61.9266,62.1037,61.714,61.9354,5306.0
2019-05-17 11:30:00,69.91,69.91,69.31,69.49,6726.0,61.9177,61.9177,61.3863,61.5457,6726.0
2019-05-17 12:00:00,69.46,69.64,69.38,69.38,5520.0,61.5192,61.6786,61.4483,61.4483,5520.0
2019-05-17 12:30:00,69.34,69.79,69.22,69.64,14092.0,61.4129,61.8114,61.3066,61.6786,14092.0
2019-05-17 13:00:00,69.59,69.72,69.53,69.62,13600.0,61.6343,61.7494,61.5812,61.6609,13600.0
2019-05-17 13:30:00,69.64,69.74,69.58,69.63,7627.0,61.6786,61.7672,61.6255,61.6697,7627.0
2019-05-17 14:00:00,69.65,69.67,69.55,69.63,6600.0,61.6875,61.7052,61.5989,61.6697,6600.0
2019-05-17 14:30:00,69.63,70.15,69.61,69.92,23921.0,61.6697,62.1303,61.652,61.9266,23921.0
2019-05-17 15:00:00,69.96,69.96,69.45,69.69,32609.0,61.962,61.962,61.5103,61.7229,32609.0
2019-05-17 15:30:00,69.72,70.06,69.15,69.15,187602.0,61.7494,62.0506,61.2446,61.2446,187602.0
2019-05-20 09:30:00,68.75,68.78,68.34,68.52,25773.0,60.8903,60.9169,60.5272,60.6866,25773.0
2019-05-20 10:00:00,68.48,68.7,68.29,68.53,7231.0,60.6512,60.8461,60.4829,60.6955,7231.0
2019-05-20 10:30:00,68.52,68.7,68.32,68.43,6957.0,60.6866,60.8461,60.5095,60.6069,6957.0
2019-05-20 11:00:00,68.44,68.47,68.12,68.21,8968.0,60.6158,60.6424,60.3324,60.4121,8968.0
2019-05-20 11:30:00,68.23,68.28,67.94,67.95,11936.0,60.4298,60.4741,60.1729,60.1818,11936.0
2019-05-20 12:00:00,67.92,68.02,67.82,67.82,7404.0,60.1552,60.2438,60.0667,60.0667,7404.0
2019-05-20 12:30:00,67.77,67.97,67.71,67.77,16210.0,60.0224,60.1995,59.9692,60.0224,16210.0
2019-05-20 13:00:00,67.76,67.91,67.72,67.83,7862.0,60.0135,60.1464,59.9781,60.0755,7862.0
2019-05-20 13:30:00,67.82,67.93,67.8,67.85,5400.0,60.0667,60.1641,60.0489,60.0932,5400.0
2019-05-20 14:00:00,67.86,68.01,67.79,67.8,10381.0,60.1021,60.2349,60.0401,60.0489,10381.0
2019-05-20 14:30:00,67.8,67.83,67.55,67.58,20317.0,60.0489,60.0755,59.8275,59.8541,20317.0
2019-05-20 15:00:00,67.58,67.58,67.27,67.29,14947.0,59.8541,59.8541,59.5795,59.5973,14947.0
2019-05-20 15:30:00,67.28,67.39,67.0,67.11,61876.0,59.5884,59.6858,59.3404,59.4378,61876.0
2019-05-21 09:30:00,67.54,68.39,67.54,68.01,6828.0,59.8187,60.5715,59.8187,60.2349,6828.0
2019-05-21 10:00:00,68.06,68.06,67.61,67.69,9142.0,60.2792,60.2792,59.8807,59.9515,9142.0
2019-05-21 10:30:00,67.67,67.87,67.59,67.69,13530.0,59.9338,60.1109,59.863,59.9515,13530.0
2019-05-21 11:00:00,67.72,67.84,67.5,67.73,10771.0,59.9781,60.0844,59.7832,59.987,10771.0
2019-05-21 11:30:00,67.7,67.71,67.27,67.28,8673.0,59.9604,59.9692,59.5795,59.5884,8673.0
2019-05-21 12:00:00,67.29,67.51,67.29,67.31,9000.0,59.5973,59.7921,59.5973,59.615,9000.0
2019-05-21 12:30:00,67.3,67.3,67.08,67.13,4425.0,59.6061,59.6061,59.4113,59.4555,4425.0
2019-05-21 13:00:00,67.13,67.32,67.12,67.3,6056.0,59.4555,59.6238,59.4467,59.6061,6056.0
2019-05-21 13:30:00,67.27,67.34,67.26,67.28,4950.0,59.5795,59.6415,59.5707,59.5884,4950.0
2019-05-21 14:00:00,67.26,67.31,67.12,67.13,12875.0,59.5707,59.615,59.4467,59.4555,12875.0
2019-05-21 14:30:00,67.12,67.16,66.84,66.84,27741.0,59.4467,59.4821,59.1987,59.1987,27741.0
2019-05-21 15:00:00,66.83,66.85,66.66,66.73,17854.0,59.1898,59.2076,59.0393,59.1013,17854.0
2019-05-21 15:30:00,66.74,66.75,66.46,66.55,44887.0,59.1101,59.119,58.8621,58.9419,44887.0
2019-05-22 09:30:00,66.39,67.04,66.39,66.91,4102.0,58.8001,59.3758,58.8001,59.2607,4102.0
2019-05-22 10:00:00,66.92,66.92,66.4,66.49,5004.0,59.2696,59.2696,58.809,58.8887,5004.0
2019-05-22 10:30:00,66.56,66.56,66.05,66.05,3658.0,58.9507,58.9507,58.499,58.499,3658.0
2019-05-22 11:00:00,66.03,66.35,65.94,66.31,16977.0,58.4813,58.7647,58.4016,58.7293,16977.0
2019-05-22 11:30:00,66.29,66.4,66.0,66.11,10196.0,58.7116,58.809,58.4547,58.5522,10196.0
2019-05-22 12:00:00,66.1,66.2,66.01,66.02,13245.0,58.5433,58.6319,58.4636,58.4724,13245.0
2019-05-22 12:30:00,66.05,66.14,65.98,66.0,13099.0,58.499,58.5787,58.437,58.4547,13099.0
2019-05-22 13:00:00,65.97,66.14,65.97,66.14,8791.0,58.4282,58.5787,58.4282,58.5787,8791.0
2019-05-22 13:30:00,66.11,66.11,65.99,66.06,7034.0,58.5522,58.5522,58.4459,58.5079,7034.0
2019-05-22 14:00:00,66.05,66.17,65.98,66.17,8772.0,58.499,58.6053,58.437,58.6053,8772.0
2019-05-22 14:30:00,66.11,66.28,65.97,65.99,12634.0,58.5522,58.7027,58.4282,58.4459,12634.0
2019-05-22 15:00:00,66.06,66.07,65.87,65.88,14579.0,58.5079,58.5167,58.3396,58.3484,14579.0
2019-05-22 15:30:00,65.87,65.9,65.47,65.56,44042.0,58.3396,58.3662,57.9853,58.065,44042.0
2019-05-23 09:30:00,65.1,65.32,64.77,65.32,11580.0,57.6576,57.8525,57.3653,57.8525,11580.0
2019-05-23 10:00:00,65.27,65.49,65.15,65.4,6200.0,57.8082,58.003,57.7019,57.9233,6200.0
2019-05-23 10:30:00,65.51,65.58,65.41,65.58,5000.0,58.0207,58.0827,57.9322,58.0827,5000.0
2019-05-23 11:00:00,65.56,65.56,65.29,65.37,4500.0,58.065,58.065,57.8259,57.8968,4500.0
2019-05-23 11:30:00,65.32,65.32,64.82,64.92,5817.0,57.8525,57.8525,57.4096,57.4982,5817.0
2019-05-23 12:00:00,64.9,65.11,64.84,65.08,3825.0,57.4805,57.6665,57.4273,57.6399,3825.0
2019-05-23 12:30:00,65.1,65.1,64.59,64.72,5318.0,57.6576,57.6576,57.2059,57.3211,5318.0
2019-05-23 13:00:00,64.76,64.8,64.49,64.73,8216.0,57.3565,57.3919,57.1174,57.3299,8216.0
2019-05-23 13:30:00,64.66,64.68,64.44,64.5,7658.0,57.2679,57.2856,57.0731,57.1262,7658.0
2019-05-23 14:00:00,64.5,64.7,64.45,64.62,27209.0,57.1262,57.3033,57.0819,57.2325,27209.0
2019-05-23 14:30:00,64.62,64.78,64.55,64.72,46570.0,57.2325,57.3742,57.1705,57.3211,46570.0
2019-05-23 15:00:00,64.74,64.79,64.46,64.73,37875.0,57.3388,57.3831,57.0908,57.3299,37875.0
2019-05-23 15:30:00,64.7,64.95,64.7,64.88,57896.0,57.3033,57.5248,57.3033,57.4628,57896.0
2019-05-24 09:30:00,65.17,65.46,64.77,64.95,14662.0,57.7196,57.9765,57.3653,57.5248,14662.0
2019-05-24 10:00:00,65.02,65.04,64.84,64.84,9718.0,57.5868,57.6045,57.4273,57.4273,9718.0
2019-05-24 10:30:00,64.71,64.75,64.38,64.48,6200.0,57.3122,57.3476,57.0199,57.1085,6200.0
2019-05-24 11:00:00,64.49,64.51,64.36,64.5,69497.0,57.1174,57.1351,57.0022,57.1262,69497.0
2019-05-24 11:30:00,64.51,64.76,64.5,64.71,11748.0,57.1351,57.3565,57.1262,57.3122,11748.0
2019-05-24 12:00:00,64.71,64.79,64.65,64.69,9332.0,57.3122,57.3831,57.2591,57.2945,9332.0
2019-05-24 12:30:00,64.68,64.81,64.67,64.81,16409.0,57.2856,57.4008,57.2768,57.4008,16409.0
2019-05-24 13:00:00,64.75,64.78,64.65,64.65,5174.0,57.3476,57.3742,57.2591,57.2591,5174.0
2019-05-24 13:30:00,64.65,64.83,64.58,64.74,5817.0,57.2591,57.4185,57.1971,57.3388,5817.0
2019-05-24 14:00:00,64.74,64.77,64.6,64.62,5000.0,57.3388,57.3653,57.2148,57.2325,5000.0
2019-05-24 14:30:00,64.65,64.77,64.65,64.74,7600.0,57.2591,57.3653,57.2591,57.3388,7600.0
2019-05-24 15:00:00,64.72,64.76,64.6,64.64,13274.0,57.3211,57.3565,57.2148,57.2502,13274.0
2019-05-24 15:30:00,64.64,64.83,64.6,64.64,24077.0,57.2502,57.4185,57.2148,57.2502,24077.0
2019-05-28 09:30:00,64.75,65.21,64.66,64.66,10991.0,57.3476,57.755,57.2679,57.2679,10991.0
2019-05-28 10:00:00,64.66,64.7,64.46,64.69,8695.0,57.2679,57.3033,57.0908,57.2945,8695.0
2019-05-28 10:30:00,64.62,64.67,64.5,64.67,12139.0,57.2325,57.2768,57.1262,57.2768,12139.0
2019-05-28 11:00:00,64.67,64.79,64.53,64.56,6296.0,57.2768,57.3831,57.1528,57.1794,6296.0
2019-05-28 11:30:00,64.5,64.65,64.43,64.6,13942.0,57.1262,57.2591,57.0642,57.2148,13942.0
2019-05-28 12:00:00,64.61,64.8,64.58,64.7,17932.0,57.2236,57.3919,57.1971,57.3033,17932.0
2019-05-28 12:30:00,64.7,64.75,64.62,64.66,4854.0,57.3033,57.3476,57.2325,57.2679,4854.0
2019-05-28 13:00:00,64.67,64.77,64.66,64.68,10332.0,57.2768,57.3653,57.2679,57.2856,10332.0
2019-05-28 13:30:00,64.65,64.7,64.49,64.52,26400.0,57.2591,57.3033,57.1174,57.1439,26400.0
2019-05-28 14:00:00,64.49,64.49,64.26,64.27,4302.0,57.1174,57.1174,56.9136,56.9225,4302.0
2019-05-28 14:30:00,64.27,64.43,64.17,64.24,20942.0,56.9225,57.0642,56.8339,56.8959,20942.0
2019-05-28 15:00:00,64.21,64.26,64.05,64.08,8784.0,56.8694,56.9136,56.7277,56.7542,8784.0
2019-05-28 15:30:00,64.1,64.11,63.67,63.68,38868.0,56.7719,56.7808,56.3911,56.4,38868.0
2019-05-29 09:30:00,63.74,63.81,63.09,63.8,23632.0,56.4531,56.5151,55.8774,56.5062,23632.0
2019-05-29 10:00:00,63.69,63.88,63.42,63.81,21642.0,56.4088,56.5771,56.1697,56.5151,21642.0
2019-05-29 10:30:00,63.82,64.09,63.56,63.56,35671.0,56.524,56.7631,56.2937,56.2937,35671.0
2019-05-29 11:00:00,63.55,63.61,63.34,63.48,12267.0,56.2848,56.338,56.0988,56.2228,12267.0
2019-05-29 11:30:00,63.51,63.54,63.03,63.07,12630.0,56.2494,56.276,55.8243,55.8597,12630.0
2019-05-29 12:00:00,63.08,63.36,63.08,63.34,9635.0,55.8685,56.1165,55.8685,56.0988,9635.0
2019-05-29 12:30:00,63.36,63.5,63.3,63.36,19822.0,56.1165,56.2405,56.0634,56.1165,19822.0
2019-05-29 13:00:00,63.36,63.56,63.31,63.31,14467.0,56.1165,56.2937,56.0723,56.0723,14467.0
2019-05-29 13:30:00,63.33,63.34,63.01,63.13,12299.0,56.09,56.0988,55.8066,55.9128,12299.0
2019-05-29 14:00:00,63.13,63.15,62.92,62.99,8368.0,55.9128,55.9305,55.7268,55.7888,8368.0
2019-05-29 14:30:00,62.94,62.94,62.49,62.68,26229.0,55.7446,55.7446,55.346,55.5143,26229.0
2019-05-29 15:00:00,62.66,62.81,62.5,62.8,23408.0,55.4966,55.6294,55.3549,55.6206,23408.0
2019-05-29 15:30:00,62.81,63.09,62.43,62.55,135162.0,55.6294,55.8774,55.2929,55.3991,135162.0
2019-05-30 09:30:00,62.8,65.13,62.74,64.6,75925.0,55.6206,57.6842,55.5674,57.2148,75925.0
2019-05-30 10:00:00,64.62,65.04,64.13,64.13,54140.0,57.2325,57.6045,56.7985,56.7985,54140.0
2019-05-30 10:30:00,64.2,64.79,64.19,64.29,21584.0,56.8605,57.3831,56.8517,56.9402,21584.0
2019-05-30 11:00:00,64.28,64.82,64.04,64.59,68088.0,56.9314,57.4096,56.7188,57.2059,68088.0
2019-05-30 11:30:00,64.59,64.83,64.16,64.64,101172.0,57.2059,57.4185,56.8251,57.2502,101172.0
2019-05-30 12:00:00,64.67,65.26,64.65,65.12,40617.0,57.2768,57.7993,57.2591,57.6753,40617.0
2019-05-30 12:30:00,65.17,65.25,65.01,65.15,32345.0,57.7196,57.7905,57.5779,57.7019,32345.0
2019-05-30 13:00:00,65.17,65.54,65.05,65.23,58820.0,57.7196,58.0473,57.6133,57.7728,58820.0
2019-05-30 13:30:00,65.23,65.58,65.05,65.58,16216.0,57.7728,58.0827,57.6133,58.0827,16216.0
2019-05-30 14:00:00,65.57,65.85,65.08,65.22,21979.0,58.0739,58.3219,57.6399,57.7639,21979.0
2019-05-30 14:30:00,65.22,65.6,65.06,65.59,14360.0,57.7639,58.1005,57.6222,58.0916,14360.0
2019-05-30 15:00:00,65.55,65.61,65.24,65.61,24702.0,58.0562,58.1093,57.7816,58.1093,24702.0
2019-05-30 15:30:00,65.57,65.92,65.54,65.87,69321.0,58.0739,58.3839,58.0473,58.3396,69321.0
2019-05-31 09:30:00,65.07,65.78,64.14,64.36,38049.0,57.631,58.2599,56.8074,57.0022,38049.0
2019-05-31 10:00:00,64.46,64.49,64.26,64.45,18781.0,57.0908,57.1174,56.9136,57.0819,18781.0
2019-05-31 10:30:00,64.44,64.79,64.44,64.73,10233.0,57.0731,57.3831,57.0731,57.3299,10233.0
2019-05-31 11:00:00,64.73,64.74,64.5,64.61,12282.0,57.3299,57.3388,57.1262,57.2236,12282.0
2019-05-31 11:30:00,64.66,64.74,64.49,64.57,9352.0,57.2679,57.3388,57.1174,57.1882,9352.0
2019-05-31 12:00:00,64.56,64.58,64.2,64.2,4500.0,57.1794,57.1971,56.8605,56.8605,4500.0
2019-05-31 12:30:00,64.2,64.3,64.17,64.17,5700.0,56.8605,56.9491,56.8339,56.8339,5700.0
2019-05-31 13:00:00,64.17,64.31,64.15,64.29,3845.0,56.8339,56.9579,56.8162,56.9402,3845.0
2019-05-31 13:30:00,64.23,64.28,64.11,64.15,5204.0,56.8871,56.9314,56.7808,56.8162,5204.0
2019-05-31 14:00:00,64.13,64.13,63.72,63.75,6838.0,56.7985,56.7985,56.4354,56.462,6838.0
2019-05-31 14:30:00,63.7,63.73,63.56,63.6,11398.0,56.4177,56.4442,56.2937,56.3291,11398.0
2019-05-31 15:00:00,63.57,63.57,63.32,63.34,15900.0,56.3025,56.3025,56.0811,56.0988,15900.0
2019-05-31 15:30:00,63.35,63.63,63.32,63.47,51009.0,56.1077,56.3557,56.0811,56.214,51009.0
2019-06-03 09:30:00,63.52,64.32,63.52,63.74,9978.0,56.2582,56.9668,56.2582,56.4531,9978.0
2019-06-03 10:00:00,63.7,63.98,63.5,63.93,14010.0,56.4177,56.6657,56.2405,56.6214,14010.0
2019-06-03 10:30:00,63.99,64.5,63.99,64.5,11131.0,56.6745,57.1262,56.6745,57.1262,11131.0
2019-06-03 11:00:00,64.46,64.46,64.0,64.0,4900.0,57.0908,57.0908,56.6834,56.6834,4900.0
2019-06-03 11:30:00,64.07,64.23,63.99,64.08,6100.0,56.7454,56.8871,56.6745,56.7542,6100.0
2019-06-03 12:00:00,64.05,64.09,63.67,63.67,18982.0,56.7277,56.7631,56.3911,56.3911,18982.0
2019-06-03 12:30:00,63.66,63.75,63.56,63.73,7000.0,56.3822,56.462,56.2937,56.4442,7000.0
2019-06-03 13:00:00,63.71,64.15,63.64,64.11,8700.0,56.4265,56.8162,56.3645,56.7808,8700.0
2019-06-03 13:30:00,63.83,64.24,63.71,64.23,9150.0,56.5328,56.8959,56.4265,56.8871,9150.0
2019-06-03 14:00:00,64.18,64.28,63.95,64.01,11832.0,56.8428,56.9314,56.6391,56.6922,11832.0
2019-06-03 14:30:00,64.03,64.08,63.9,63.98,7616.0,56.7099,56.7542,56.5948,56.6657,7616.0
2019-06-03 15:00:00,64.01,64.36,63.84,64.18,16642.0,56.6922,57.0022,56.5417,56.8428,16642.0
2019-06-03 15:30:00,64.15,64.72,64.1,64.51,35266.0,56.8162,57.3211,56.7719,57.1351,35266.0
2019-06-04 09:30:00,64.84,66.51,63.6,65.25,18352.0,57.4273,58.9064,56.3291,57.7905,18352.0
2019-06-04 10:00:00,65.17,65.25,64.93,64.97,5160.0,57.7196,57.7905,57.5071,57.5425,5160.0
2019-06-04 10:30:00,65.19,65.22,64.95,65.18,6890.0,57.7373,57.7639,57.5248,57.7285,6890.0
2019-06-04 11:00:00,65.35,65.66,65.33,65.65,4840.0,57.879,58.1536,57.8613,58.1447,4840.0
2019-06-04 11:30:00,65.55,65.57,65.27,65.34,4000.0,58.0562,58.0739,57.8082,57.8702,4000.0
2019-06-04 12:00:00,65.27,65.27,65.05,65.07,3900.0,57.8082,57.8082,57.6133,57.631,3900.0
2019-06-04 12:30:00,65.1,65.32,64.94,65.28,8871.0,57.6576,57.8525,57.5159,57.817,8871.0
2019-06-04 13:00:00,65.31,65.43,65.13,65.13,2510.0,57.8436,57.9499,57.6842,57.6842,2510.0
2019-06-04 13:30:00,65.28,65.29,65.07,65.2,5576.0,57.817,57.8259,57.631,57.7462,5576.0
2019-06-04 14:00:00,65.23,65.23,64.96,64.98,3277.0,57.7728,57.7728,57.5336,57.5513,3277.0
2019-06-04 14:30:00,64.96,65.04,64.88,64.98,7914.0,57.5336,57.6045,57.4628,57.5513,7914.0
2019-06-04 15:00:00,65.0,65.21,64.95,65.19,8095.0,57.5691,57.755,57.5248,57.7373,8095.0
2019-06-04 15:30:00,65.19,65.52,65.13,65.45,27540.0,57.7373,58.0296,57.6842,57.9676,27540.0
2019-06-05 09:30:00,65.85,66.38,65.19,65.32,5536.0,58.3219,58.7913,57.7373,57.8525,5536.0
2019-06-05 10:00:00,65.54,65.67,65.22,65.24,7100.0,58.0473,58.1625,57.7639,57.7816,7100.0
2019-06-05 10:30:00,65.07,65.17,64.4,64.42,7961.0,57.631,57.7196,57.0376,57.0554,7961.0
2019-06-05 11:00:00,64.41,65.02,64.37,64.89,9332.0,57.0465,57.5868,57.0111,57.4716,9332.0
2019-06-05 11:30:00,64.92,65.17,64.92,65.09,5939.0,57.4982,57.7196,57.4982,57.6488,5939.0
2019-06-05 12:00:00,65.2,65.25,64.95,65.2,3915.0,57.7462,57.7905,57.5248,57.7462,3915.0
2019-06-05 12:30:00,65.13,65.26,65.04,65.2,2700.0,57.6842,57.7993,57.6045,57.7462,2700.0
2019-06-05 13:00:00,65.28,65.64,65.28,65.53,9270.0,57.817,58.1359,57.817,58.0385,9270.0
2019-06-05 13:30:00,65.59,65.87,65.54,65.79,5811.0,58.0916,58.3396,58.0473,58.2687,5811.0
2019-06-05 14:00:00,65.78,65.8,65.36,65.43,4463.0,58.2599,58.2776,57.8879,57.9499,4463.0
2019-06-05 14:30:00,65.39,65.52,65.34,65.48,6909.0,57.9145,58.0296,57.8702,57.9942,6909.0
2019-06-05 15:00:00,65.5,65.67,65.44,65.63,10335.0,58.0119,58.1625,57.9587,58.127,10335.0
2019-06-05 15:30:00,65.6,65.63,65.41,65.48,32594.0,58.1005,58.127,57.9322,57.9942,32594.0
2019-06-06 09:30:00,65.56,66.68,65.12,65.12,12733.0,58.065,59.057,57.6753,57.6753,12733.0
2019-06-06 10:00:00,65.12,65.25,64.8,65.0,8700.0,57.6753,57.7905,57.3919,57.5691,8700.0
2019-06-06 10:30:00,64.9,65.27,64.79,65.19,7600.0,57.4805,57.8082,57.3831,57.7373,7600.0
2019-06-06 11:00:00,65.07,65.45,64.92,65.37,11270.0,57.631,57.9676,57.4982,57.8968,11270.0
2019-06-06 11:30:00,65.49,65.73,64.96,65.02,13857.0,58.003,58.2156,57.5336,57.5868,13857.0
2019-06-06 12:00:00,65.02,65.48,65.02,65.48,6533.0,57.5868,57.9942,57.5868,57.9942,6533.0
2019-06-06 12:30:00,65.45,65.55,65.33,65.37,5696.0,57.9676,58.0562,57.8613,57.8968,5696.0
2019-06-06 13:00:00,65.43,65.43,65.2,65.29,6100.0,57.9499,57.9499,57.7462,57.8259,6100.0
2019-06-06 13:30:00,65.32,65.34,65.24,65.25,5255.0,57.8525,57.8702,57.7816,57.7905,5255.0
2019-06-06 14:00:00,65.25,65.36,65.16,65.25,6700.0,57.7905,57.8879,57.7108,57.7905,6700.0
2019-06-06 14:30:00,65.33,65.92,65.33,65.74,8114.0,57.8613,58.3839,57.8613,58.2245,8114.0
2019-06-06 15:00:00,65.71,65.93,65.62,65.86,11070.0,58.1979,58.3927,58.1182,58.3307,11070.0
2019-06-06 15:30:00,65.82,65.99,65.69,65.77,31290.0,58.2953,58.4459,58.1802,58.251,31290.0
2019-06-07 09:30:00,66.06,66.32,65.14,65.74,8472.0,58.5079,58.7381,57.693,58.2245,8472.0
2019-06-07 10:00:00,65.72,65.91,65.69,65.74,1400.0,58.2067,58.375,58.1802,58.2245,1400.0
2019-06-07 10:30:00,65.92,65.96,65.53,65.53,11059.0,58.3839,58.4193,58.0385,58.0385,11059.0
2019-06-07 11:00:00,65.53,65.53,65.28,65.36,4505.0,58.0385,58.0385,57.817,57.8879,4505.0
2019-06-07 11:30:00,65.39,65.4,65.08,65.12,8004.0,57.9145,57.9233,57.6399,57.6753,8004.0
2019-06-07 12:00:00,65.12,65.33,64.9,65.16,13350.0,57.6753,57.8613,57.4805,57.7108,13350.0
2019-06-07 12:30:00,65.23,65.27,64.95,65.0,25808.0,57.7728,57.8082,57.5248,57.5691,25808.0
2019-06-07 13:00:00,65.0,65.27,64.96,65.01,41613.0,57.5691,57.8082,57.5336,57.5779,41613.0
2019-06-07 13:30:00,64.97,65.04,64.85,64.93,4700.0,57.5425,57.6045,57.4362,57.5071,4700.0
2019-06-07 14:00:00,64.85,64.91,64.6,64.66,9956.0,57.4362,57.4893,57.2148,57.2679,9956.0
2019-06-07 14:30:00,64.65,64.72,64.6,64.7,19278.0,57.2591,57.3211,57.2148,57.3033,19278.0
2019-06-07 15:00:00,64.7,64.81,64.64,64.76,14626.0,57.3033,57.4008,57.2502,57.3565,14626.0
2019-06-07 15:30:00,64.75,64.78,64.55,64.55,39352.0,57.3476,57.3742,57.1705,57.1705,39352.0
2019-06-10 09:30:00,64.9,65.2,64.71,65.02,4994.0,57.4805,57.7462,57.3122,57.5868,4994.0
2019-06-10 10:00:00,65.12,65.36,64.93,65.35,11900.0,57.6753,57.8879,57.5071,57.879,11900.0
2019-06-10 10:30:00,65.33,65.45,65.33,65.38,3502.0,57.8613,57.9676,57.8613,57.9056,3502.0
2019-06-10 11:00:00,65.42,65.62,65.42,65.48,6274.0,57.941,58.1182,57.941,57.9942,6274.0
2019-06-10 11:30:00,65.48,65.63,65.28,65.59,6094.0,57.9942,58.127,57.817,58.0916,6094.0
2019-06-10 12:00:00,65.62,65.78,65.51,65.51,7400.0,58.1182,58.2599,58.0207,58.0207,7400.0
2019-06-10 12:30:00,65.47,65.49,65.24,65.32,3500.0,57.9853,58.003,57.7816,57.8525,3500.0
2019-06-10 13:00:00,65.3,65.52,65.29,65.52,4000.0,57.8348,58.0296,57.8259,58.0296,4000.0
2019-06-10 13:30:00,65.52,65.54,65.37,65.49,3900.0,58.0296,58.0473,57.8968,58.003,3900.0
2019-06-10 14:00:00,65.44,65.45,65.24,65.24,8163.0,57.9587,57.9676,57.7816,57.7816,8163.0
2019-06-10 14:30:00,65.28,65.38,65.22,65.34,4250.0,57.817,57.9056,57.7639,57.8702,4250.0
2019-06-10 15:00:00,65.34,65.44,65.31,65.33,5500.0,57.8702,57.9587,57.8436,57.8613,5500.0
2019-06-10 15:30:00,65.33,65.54,65.24,65.46,29385.0,57.8613,58.0473,57.7816,57.9765,29385.0
2019-06-11 09:30:00,65.89,65.98,65.59,65.77,3646.0,58.3573,58.437,58.0916,58.251,3646.0
2019-06-11 10:00:00,65.79,65.97,65.5,65.65,10002.0,58.2687,58.4282,58.0119,58.1447,10002.0
2019-06-11 10:30:00,65.54,65.64,65.23,65.32,4660.0,58.0473,58.1359,57.7728,57.8525,4660.0
2019-06-11 11:00:00,65.35,65.46,65.09,65.1,5600.0,57.879,57.9765,57.6488,57.6576,5600.0
2019-06-11 11:30:00,65.18,65.34,64.92,65.34,11955.0,57.7285,57.8702,57.4982,57.8702,11955.0
2019-06-11 12:00:00,65.37,65.45,64.99,65.05,5200.0,57.8968,57.9676,57.5602,57.6133,5200.0
2019-06-11 12:30:00,65.14,65.19,64.98,65.0,5191.0,57.693,57.7373,57.5513,57.5691,5191.0
2019-06-11 13:00:00,65.05,65.22,65.04,65.22,6443.0,57.6133,57.7639,57.6045,57.7639,6443.0
2019-06-11 13:30:00,65.25,65.41,65.25,65.32,3404.0,57.7905,57.9322,57.7905,57.8525,3404.0
2019-06-11 14:00:00,65.42,65.5,65.33,65.33,3416.0,57.941,58.0119,57.8613,57.8613,3416.0
2019-06-11 14:30:00,65.34,65.38,65.1,65.2,3300.0,57.8702,57.9056,57.6576,57.7462,3300.0
2019-06-11 15:00:00,65.16,65.28,65.13,65.26,4504.0,57.7108,57.817,57.6842,57.7993,4504.0
2019-06-11 15:30:00,65.25,65.34,65.16,65.2,19540.0,57.7905,57.8702,57.7108,57.7462,19540.0
2019-06-12 09:30:00,65.04,65.2,64.51,64.59,5629.0,57.6045,57.7462,57.1351,57.2059,5629.0
2019-06-12 10:00:00,64.72,65.2,64.72,65.05,7052.0,57.3211,57.7462,57.3211,57.6133,7052.0
2019-06-12 10:30:00,65.07,65.11,64.81,64.82,8138.0,57.631,57.6665,57.4008,57.4096,8138.0
2019-06-12 11:00:00,64.89,65.03,64.88,64.99,5837.0,57.4716,57.5956,57.4628,57.5602,5837.0
2019-06-12 11:30:00,64.94,64.98,64.69,64.69,3200.0,57.5159,57.5513,57.2945,57.2945,3200.0
2019-06-12 12:00:00,64.76,64.99,64.75,64.99,5395.0,57.3565,57.5602,57.3476,57.5602,5395.0
2019-06-12 12:30:00,64.99,65.14,64.93,65.09,3291.0,57.5602,57.693,57.5071,57.6488,3291.0
2019-06-12 13:00:00,65.15,65.15,64.85,64.85,6293.0,57.7019,57.7019,57.4362,57.4362,6293.0
2019-06-12 13:30:00,64.89,65.01,64.83,65.0,5000.0,57.4716,57.5779,57.4185,57.5691,5000.0
2019-06-12 14:00:00,65.01,65.07,64.96,64.96,6772.0,57.5779,57.631,57.5336,57.5336,6772.0
2019-06-12 14:30:00,64.98,64.98,64.87,64.88,4421.0,57.5513,57.5513,57.4539,57.4628,4421.0
2019-06-12 15:00:00,64.95,64.95,64.74,64.82,8365.0,57.5248,57.5248,57.3388,57.4096,8365.0
2019-06-12 15:30:00,64.82,64.91,64.71,64.77,30476.0,57.4096,57.4893,57.3122,57.3653,30476.0
2019-06-13 09:30:00,64.72,64.91,64.5,64.65,18021.0,57.3211,57.4893,57.1262,57.2591,18021.0
2019-06-13 10:00:00,64.65,64.73,63.96,64.59,23481.0,57.2591,57.3299,56.6479,57.2059,23481.0
2019-06-13 10:30:00,64.52,64.7,64.52,64.65,14300.0,57.1439,57.3033,57.1439,57.2591,14300.0
2019-06-13 11:00:00,64.72,64.92,64.72,64.88,4826.0,57.3211,57.4982,57.3211,57.4628,4826.0
2019-06-13 11:30:00,64.88,64.95,64.76,64.94,4300.0,57.4628,57.5248,57.3565,57.5159,4300.0
2019-06-13 12:00:00,64.96,65.27,64.94,65.24,14658.0,57.5336,57.8082,57.5159,57.7816,14658.0
2019-06-13 12:30:00,65.24,65.39,65.16,65.33,4900.0,57.7816,57.9145,57.7108,57.8613,4900.0
2019-06-13 13:00:00,65.35,65.51,65.29,65.34,3699.0,57.879,58.0207,57.8259,57.8702,3699.0
2019-06-13 13:30:00,65.33,65.44,65.2,65.39,7118.0,57.8613,57.9587,57.7462,57.9145,7118.0
2019-06-13 14:00:00,65.39,65.46,65.33,65.33,5319.0,57.9145,57.9765,57.8613,57.8613,5319.0
2019-06-13 14:30:00,65.33,65.35,65.18,65.2,5400.0,57.8613,57.879,57.7285,57.7462,5400.0
2019-06-13 15:00:00,65.15,65.19,64.91,64.93,7783.0,57.7019,57.7373,57.4893,57.5071,7783.0
2019-06-13 15:30:00,64.91,64.94,64.7,64.88,28574.0,57.4893,57.5159,57.3033,57.4628,28574.0
2019-06-14 09:30:00,64.79,64.87,64.19,64.38,12444.0,57.3831,57.4539,56.8517,57.0199,12444.0
2019-06-14 10:00:00,64.39,64.86,64.37,64.69,12169.0,57.0288,57.4451,57.0111,57.2945,12169.0
2019-06-14 10:30:00,64.61,64.72,64.55,64.72,3125.0,57.2236,57.3211,57.1705,57.3211,3125.0
2019-06-14 11:00:00,64.72,64.76,64.42,64.64,7071.0,57.3211,57.3565,57.0554,57.2502,7071.0
2019-06-14 11:30:00,64.65,64.73,64.57,64.6,3300.0,57.2591,57.3299,57.1882,57.2148,3300.0
2019-06-14 12:00:00,64.62,64.68,64.53,64.6,12200.0,57.2325,57.2856,57.1528,57.2148,12200.0
2019-06-14 12:30:00,64.64,64.73,64.57,64.73,10463.0,57.2502,57.3299,57.1882,57.3299,10463.0
2019-06-14 13:00:00,64.69,64.72,64.64,64.64,3140.0,57.2945,57.3211,57.2502,57.2502,3140.0
2019-06-14 13:30:00,64.6,64.61,64.44,64.48,7126.0,57.2148,57.2236,57.0731,57.1085,7126.0
2019-06-14 14:00:00,64.46,64.57,64.43,64.46,4057.0,57.0908,57.1882,57.0642,57.0908,4057.0
2019-06-14 14:30:00,64.46,64.53,64.43,64.51,5278.0,57.0908,57.1528,57.0642,57.1351,5278.0
2019-06-14 15:00:00,64.51,64.57,64.3,64.35,15084.0,57.1351,57.1882,56.9491,56.9934,15084.0
2019-06-14 15:30:00,64.33,64.38,63.93,63.93,36060.0,56.9756,57.0199,56.6214,56.6214,36060.0
2019-06-17 09:30:00,63.93,64.2,63.51,63.83,6107.0,56.6214,56.8605,56.2494,56.5328,6107.0
2019-06-17 10:00:00,63.83,64.6,63.79,64.55,17960.0,56.5328,57.2148,56.4974,57.1705,17960.0
2019-06-17 10:30:00,64.54,64.6,64.34,64.49,28975.0,57.1616,57.2148,56.9845,57.1174,28975.0
2019-06-17 11:00:00,64.55,64.62,64.19,64.36,4200.0,57.1705,57.2325,56.8517,57.0022,4200.0
2019-06-17 11:30:00,64.27,64.28,64.04,64.12,5912.0,56.9225,56.9314,56.7188,56.7897,5912.0
2019-06-17 12:00:00,64.13,64.16,63.96,63.97,4506.0,56.7985,56.8251,56.6479,56.6568,4506.0
2019-06-17 12:30:00,63.94,63.96,63.84,63.86,4959.0,56.6302,56.6479,56.5417,56.5594,4959.0
2019-06-17 13:00:00,63.89,64.04,63.85,64.04,2800.0,56.5859,56.7188,56.5505,56.7188,2800.0
2019-06-17 13:30:00,63.97,63.97,63.76,63.76,4200.0,56.6568,56.6568,56.4708,56.4708,4200.0
2019-06-17 14:00:00,63.77,63.82,63.64,63.64,7100.0,56.4797,56.524,56.3645,56.3645,7100.0
2019-06-17 14:30:00,63.68,63.7,63.34,63.36,12085.0,56.4,56.4177,56.0988,56.1165,12085.0
2019-06-17 15:00:00,63.35,63.4,63.27,63.32,14367.0,56.1077,56.152,56.0368,56.0811,14367.0
2019-06-17 15:30:00,63.33,63.38,62.92,63.04,47236.0,56.09,56.1343,55.7268,55.8331,47236.0
2019-06-18 09:30:00,63.5,64.87,63.43,64.62,15019.0,56.2405,57.4539,56.1785,57.2325,15019.0
2019-06-18 10:00:00,64.5,65.1,64.49,64.91,13806.0,57.1262,57.6576,57.1174,57.4893,13806.0
2019-06-18 10:30:00,65.01,65.16,64.7,65.11,5900.0,57.5779,57.7108,57.3033,57.6665,5900.0
2019-06-18 11:00:00,65.18,65.34,64.92,64.98,9367.0,57.7285,57.8702,57.4982,57.5513,9367.0
2019-06-18 11:30:00,64.95,64.96,64.68,64.71,4700.0,57.5248,57.5336,57.2856,57.3122,4700.0
2019-06-18 12:00:00,64.72,64.8,64.53,64.6,6005.0,57.3211,57.3919,57.1528,57.2148,6005.0
2019-06-18 12:30:00,64.61,64.64,64.3,64.39,5480.0,57.2236,57.2502,56.9491,57.0288,5480.0
2019-06-18 13:00:00,64.39,64.55,64.24,64.46,4400.0,57.0288,57.1705,56.8959,57.0908,4400.0
2019-06-18 13:30:00,64.53,64.74,64.49,64.74,4100.0,57.1528,57.3388,57.1174,57.3388,4100.0
2019-06-18 14:00:00,64.64,64.74,64.63,64.63,6476.0,57.2502,57.3388,57.2414,57.2414,6476.0
2019-06-18 14:30:00,64.61,64.73,64.43,64.43,4875.0,57.2236,57.3299,57.0642,57.0642,4875.0
2019-06-18 15:00:00,64.42,64.42,64.24,64.27,9854.0,57.0554,57.0554,56.8959,56.9225,9854.0
2019-06-18 15:30:00,64.34,64.64,64.17,64.6,42287.0,56.9845,57.2502,56.8339,57.2148,42287.0
2019-06-19 09:30:00,64.99,65.0,64.5,64.5,5777.0,57.5602,57.5691,57.1262,57.1262,5777.0
2019-06-19 10:00:00,64.59,64.64,64.56,64.57,1000.0,57.2059,57.2502,57.1794,57.1882,1000.0
2019-06-19 10:30:00,64.56,64.57,64.4,64.4,3572.0,57.1794,57.1882,57.0376,57.0376,3572.0
2019-06-19 11:00:00,64.34,64.46,64.29,64.35,5750.0,56.9845,57.0908,56.9402,56.9934,5750.0
2019-06-19 11:30:00,64.36,64.36,64.23,64.23,4273.0,57.0022,57.0022,56.8871,56.8871,4273.0
2019-06-19 12:00:00,64.24,64.24,64.12,64.17,3400.0,56.8959,56.8959,56.7897,56.8339,3400.0
2019-06-19 12:30:00,64.19,64.19,64.07,64.11,4026.0,56.8517,56.8517,56.7454,56.7808,4026.0
2019-06-19 13:00:00,64.11,64.13,64.03,64.05,5282.0,56.7808,56.7985,56.7099,56.7277,5282.0
2019-06-19 13:30:00,64.05,64.08,63.76,63.76,6890.0,56.7277,56.7542,56.4708,56.4708,6890.0
2019-06-19 14:00:00,63.8,64.11,63.57,63.96,8953.0,56.5062,56.7808,56.3025,56.6479,8953.0
2019-06-19 14:30:00,63.98,64.07,63.93,64.02,7478.0,56.6657,56.7454,56.6214,56.7011,7478.0
2019-06-19 15:00:00,64.03,64.09,63.99,64.02,8100.0,56.7099,56.7631,56.6745,56.7011,8100.0
2019-06-19 15:30:00,64.06,64.12,63.79,63.83,25954.0,56.7365,56.7897,56.4974,56.5328,25954.0
2019-06-20 09:30:00,64.53,64.69,63.69,64.42,7911.0,57.1528,57.2945,56.4088,57.0554,7911.0
2019-06-20 10:00:00,64.45,64.63,64.3,64.39,3900.0,57.0819,57.2414,56.9491,57.0288,3900.0
2019-06-20 10:30:00,64.32,64.55,64.31,64.33,3835.0,56.9668,57.1705,56.9579,56.9756,3835.0
2019-06-20 11:00:00,64.35,64.55,64.28,64.53,4300.0,56.9934,57.1705,56.9314,57.1528,4300.0
2019-06-20 11:30:00,64.45,64.6,64.41,64.56,7615.0,57.0819,57.2148,57.0465,57.1794,7615.0
2019-06-20 12:00:00,64.56,64.6,64.26,64.48,5029.0,57.1794,57.2148,56.9136,57.1085,5029.0
2019-06-20 12:30:00,64.41,64.65,64.41,64.64,4619.0,57.0465,57.2591,57.0465,57.2502,4619.0
2019-06-20 13:00:00,64.66,64.73,64.57,64.64,6481.0,57.2679,57.3299,57.1882,57.2502,6481.0
2019-06-20 13:30:00,64.66,64.88,64.61,64.88,4494.0,57.2679,57.4628,57.2236,57.4628,4494.0
2019-06-20 14:00:00,64.84,64.91,64.78,64.78,6725.0,57.4273,57.4893,57.3742,57.3742,6725.0
2019-06-20 14:30:00,64.77,64.81,64.56,64.58,5669.0,57.3653,57.4008,57.1794,57.1971,5669.0
2019-06-20 15:00:00,64.61,64.72,64.53,64.72,7505.0,57.2236,57.3211,57.1528,57.3211,7505.0
2019-06-20 15:30:00,64.68,64.91,64.65,64.86,23012.0,57.2856,57.4893,57.2591,57.4451,23012.0
2019-06-21 09:30:00,64.73,64.98,64.3,64.53,47941.0,57.3299,57.5513,56.9491,57.1528,47941.0
2019-06-21 10:00:00,64.53,64.77,64.47,64.7,6500.0,57.1528,57.3653,57.0996,57.3033,6500.0
2019-06-21 10:30:00,64.74,64.95,64.71,64.88,11920.0,57.3388,57.5248,57.3122,57.4628,11920.0
2019-06-21 11:00:00,64.95,65.21,64.86,65.15,12865.0,57.5248,57.755,57.4451,57.7019,12865.0
2019-06-21 11:30:00,65.2,65.21,65.05,65.11,14475.0,57.7462,57.755,57.6133,57.6665,14475.0
2019-06-21 12:00:00,65.14,65.24,65.12,65.2,8579.0,57.693,57.7816,57.6753,57.7462,8579.0
2019-06-21 12:30:00,65.2,65.33,65.17,65.33,12594.0,57.7462,57.8613,57.7196,57.8613,12594.0
2019-06-21 13:00:00,65.28,65.35,65.25,65.32,8303.0,57.817,57.879,57.7905,57.8525,8303.0
2019-06-21 13:30:00,65.31,65.42,65.27,65.33,13464.0,57.8436,57.941,57.8082,57.8613,13464.0
2019-06-21 14:00:00,65.31,65.37,65.13,65.13,8408.0,57.8436,57.8968,57.6842,57.6842,8408.0
2019-06-21 14:30:00,65.09,65.15,64.94,65.02,4622.0,57.6488,57.7019,57.5159,57.5868,4622.0
2019-06-21 15:00:00,65.02,65.04,64.81,64.95,7929.0,57.5868,57.6045,57.4008,57.5248,7929.0
2019-06-21 15:30:00,64.98,65.05,64.64,64.66,65686.0,57.5513,57.6133,57.2502,57.2679,65686.0
2019-06-24 09:30:00,64.79,64.85,64.47,64.61,9951.0,57.3831,57.4362,57.0996,57.2236,9951.0
2019-06-24 10:00:00,64.61,65.06,64.57,64.91,7000.0,57.2236,57.6222,57.1882,57.4893,7000.0
2019-06-24 10:30:00,64.94,64.94,64.65,64.86,6460.0,57.5159,57.5159,57.2591,57.4451,6460.0
2019-06-24 11:00:00,64.86,65.04,64.81,64.96,6160.0,57.4451,57.6045,57.4008,57.5336,6160.0
2019-06-24 11:30:00,65.01,65.14,64.95,64.97,9100.0,57.5779,57.693,57.5248,57.5425,9100.0
2019-06-24 12:00:00,64.95,65.09,64.95,65.09,5333.0,57.5248,57.6488,57.5248,57.6488,5333.0
2019-06-24 12:30:00,65.1,65.16,65.0,65.16,7102.0,57.6576,57.7108,57.5691,57.7108,7102.0
2019-06-24 13:00:00,65.16,65.27,65.06,65.06,8200.0,57.7108,57.8082,57.6222,57.6222,8200.0
2019-06-24 13:30:00,65.06,65.23,65.04,65.21,17383.0,57.6222,57.7728,57.6045,57.755,17383.0
2019-06-24 14:00:00,65.21,65.25,65.02,65.03,10400.0,57.755,57.7905,57.5868,57.5956,10400.0
2019-06-24 14:30:00,65.0,65.1,64.97,65.01,5864.0,57.5691,57.6576,57.5425,57.5779,5864.0
2019-06-24 15:00:00,65.03,65.03,64.87,64.87,6457.0,57.5956,57.5956,57.4539,57.4539,6457.0
2019-06-24 15:30:00,64.84,64.92,64.76,64.81,21047.0,57.4273,57.4982,57.3565,57.4008,21047.0
2019-06-25 09:30:00,64.71,64.83,64.5,64.81,3595.0,57.3122,57.4185,57.1262,57.4008,3595.0
2019-06-25 10:00:00,64.8,65.09,64.78,64.82,6869.0,57.3919,57.6488,57.3742,57.4096,6869.0
2019-06-25 10:30:00,64.83,64.87,64.61,64.84,4889.0,57.4185,57.4539,57.2236,57.4273,4889.0
2019-06-25 11:00:00,64.84,65.06,64.81,64.88,3100.0,57.4273,57.6222,57.4008,57.4628,3100.0
2019-06-25 11:30:00,64.89,64.9,64.73,64.86,10301.0,57.4716,57.4805,57.3299,57.4451,10301.0
2019-06-25 12:00:00,64.92,65.11,64.92,65.04,2000.0,57.4982,57.6665,57.4982,57.6045,2000.0
2019-06-25 12:30:00,65.05,65.11,64.92,64.97,2000.0,57.6133,57.6665,57.4982,57.5425,2000.0
2019-06-25 13:00:00,64.92,65.02,64.72,64.83,6142.0,57.4982,57.5868,57.3211,57.4185,6142.0
2019-06-25 13:30:00,64.73,64.81,64.58,64.58,3800.0,57.3299,57.4008,57.1971,57.1971,3800.0
2019-06-25 14:00:00,64.57,64.65,64.54,64.55,2700.0,57.1882,57.2591,57.1616,57.1705,2700.0
2019-06-25 14:30:00,64.53,64.57,64.31,64.38,5740.0,57.1528,57.1882,56.9579,57.0199,5740.0
2019-06-25 15:00:00,64.32,64.42,64.29,64.32,4100.0,56.9668,57.0554,56.9402,56.9668,4100.0
2019-06-25 15:30:00,64.35,64.36,64.13,64.19,28694.0,56.9934,57.0022,56.7985,56.8517,28694.0
2019-06-26 09:30:00,64.21,64.92,64.21,64.58,6163.0,56.8694,57.4982,56.8694,57.1971,6163.0
2019-06-26 10:00:00,64.57,64.58,64.06,64.09,2892.0,57.1882,57.1971,56.7365,56.7631,2892.0
2019-06-26 10:30:00,64.18,64.25,63.57,63.68,22140.0,56.8428,56.9048,56.3025,56.4,22140.0
2019-06-26 11:00:00,63.67,64.23,63.66,63.89,8629.0,56.3911,56.8871,56.3822,56.5859,8629.0
2019-06-26 11:30:00,63.92,64.03,63.92,63.98,2614.0,56.6125,56.7099,56.6125,56.6657,2614.0
2019-06-26 12:00:00,63.99,64.0,63.65,63.7,4660.0,56.6745,56.6834,56.3734,56.4177,4660.0
2019-06-26 12:30:00,63.7,63.78,63.61,63.78,2978.0,56.4177,56.4885,56.338,56.4885,2978.0
2019-06-26 13:00:00,63.79,63.92,63.67,63.78,7080.0,56.4974,56.6125,56.3911,56.4885,7080.0
2019-06-26 13:30:00,63.82,63.84,63.66,63.78,6075.0,56.524,56.5417,56.3822,56.4885,6075.0
2019-06-26 14:00:00,63.7,63.72,63.54,63.64,6863.0,56.4177,56.4354,56.276,56.3645,6863.0
2019-06-26 14:30:00,63.61,63.64,63.37,63.42,15011.0,56.338,56.3645,56.1254,56.1697,15011.0
2019-06-26 15:00:00,63.43,63.47,63.1,63.13,12197.0,56.1785,56.214,55.8863,55.9128,12197.0
2019-06-26 15:30:00,63.14,63.17,62.54,62.6,88909.0,55.9217,55.9483,55.3903,55.4434,88909.0
2019-06-27 09:30:00,62.99,63.38,62.67,63.38,3803.0,55.7888,56.1343,55.5054,56.1343,3803.0
2019-06-27 10:00:00,63.18,63.37,63.15,63.22,4460.0,55.9571,56.1254,55.9305,55.9925,4460.0
2019-06-27 10:30:00,63.27,63.35,63.21,63.21,6544.0,56.0368,56.1077,55.9837,55.9837,6544.0
2019-06-27 11:00:00,63.22,63.31,63.03,63.21,4200.0,55.9925,56.0723,55.8243,55.9837,4200.0
2019-06-27 11:30:00,63.13,63.17,62.99,63.06,4600.0,55.9128,55.9483,55.7888,55.8508,4600.0
2019-06-27 12:00:00,63.07,63.31,63.07,63.25,62401.0,55.8597,56.0723,55.8597,56.0191,62401.0
2019-06-27 12:30:00,63.31,63.62,63.3,63.62,10283.0,56.0723,56.3468,56.0634,56.3468,10283.0
2019-06-27 13:00:00,63.56,63.65,63.53,63.62,3153.0,56.2937,56.3734,56.2671,56.3468,3153.0
2019-06-27 13:30:00,63.54,63.82,63.54,63.78,4000.0,56.276,56.524,56.276,56.4885,4000.0
2019-06-27 14:00:00,63.8,63.87,63.61,63.62,13098.0,56.5062,56.5682,56.338,56.3468,13098.0
2019-06-27 14:30:00,63.67,63.7,63.47,63.47,6213.0,56.3911,56.4177,56.214,56.214,6213.0
2019-06-27 15:00:00,63.44,63.49,63.28,63.33,8221.0,56.1874,56.2317,56.0457,56.09,8221.0
2019-06-27 15:30:00,63.36,63.59,63.28,63.54,43420.0,56.1165,56.3202,56.0457,56.276,43420.0
2019-06-28 09:30:00,63.54,64.88,63.54,63.92,4599.0,56.276,57.4628,56.276,56.6125,4599.0
2019-06-28 10:00:00,63.92,64.27,63.82,63.86,8500.0,56.6125,56.9225,56.524,56.5594,8500.0
2019-06-28 10:30:00,63.9,63.98,63.67,63.87,8441.0,56.5948,56.6657,56.3911,56.5682,8441.0
2019-06-28 11:00:00,63.9,63.91,63.56,63.74,10733.0,56.5948,56.6037,56.2937,56.4531,10733.0
2019-06-28 11:30:00,63.74,64.18,63.69,64.18,14600.0,56.4531,56.8428,56.4088,56.8428,14600.0
2019-06-28 12:00:00,64.2,64.7,64.1,64.7,9949.0,56.8605,57.3033,56.7719,57.3033,9949.0
2019-06-28 12:30:00,64.67,64.78,64.52,64.52,8969.0,57.2768,57.3742,57.1439,57.1439,8969.0
2019-06-28 13:00:00,64.52,64.52,64.29,64.36,8740.0,57.1439,57.1439,56.9402,57.0022,8740.0
2019-06-28 13:30:00,64.38,64.48,64.36,64.44,5400.0,57.0199,57.1085,57.0022,57.0731,5400.0
2019-06-28 14:00:00,64.41,64.5,64.39,64.45,13916.0,57.0465,57.1262,57.0288,57.0819,13916.0
2019-06-28 14:30:00,64.43,64.83,64.43,64.83,10532.0,57.0642,57.4185,57.0642,57.4185,10532.0
2019-06-28 15:00:00,64.85,64.92,64.38,64.38,20418.0,57.4362,57.4982,57.0199,57.0199,20418.0
2019-06-28 15:30:00,64.39,64.53,63.55,64.41,95925.0,57.0288,57.1528,56.2848,57.0465,95925.0
2019-07-01 09:30:00,65.31,65.67,65.0,65.23,26361.0,57.8436,58.1625,57.5691,57.7728,26361.0
2019-07-01 10:00:00,65.17,65.24,64.82,64.94,14570.0,57.7196,57.7816,57.4096,57.5159,14570.0
2019-07-01 10:30:00,64.95,64.95,64.38,64.55,10898.0,57.5248,57.5248,57.0199,57.1705,10898.0
2019-07-01 11:00:00,64.56,64.79,64.56,64.67,8540.0,57.1794,57.3831,57.1794,57.2768,8540.0
2019-07-01 11:30:00,64.69,64.78,64.59,64.71,7929.0,57.2945,57.3742,57.2059,57.3122,7929.0
2019-07-01 12:00:00,64.72,64.86,64.67,64.79,8900.0,57.3211,57.4451,57.2768,57.3831,8900.0
2019-07-01 12:30:00,64.83,64.83,64.6,64.68,11959.0,57.4185,57.4185,57.2148,57.2856,11959.0
2019-07-01 13:00:00,64.7,64.81,64.69,64.81,7900.0,57.3033,57.4008,57.2945,57.4008,7900.0
2019-07-01 13:30:00,64.82,64.82,64.5,64.5,7836.0,57.4096,57.4096,57.1262,57.1262,7836.0
2019-07-01 14:00:00,64.53,64.53,63.85,63.86,15237.0,57.1528,57.1528,56.5505,56.5594,15237.0
2019-07-01 14:30:00,63.84,64.09,63.82,63.97,10418.0,56.5417,56.7631,56.524,56.6568,10418.0
2019-07-01 15:00:00,63.98,64.2,63.91,64.09,16723.0,56.6657,56.8605,56.6037,56.7631,16723.0
2019-07-01 15:30:00,64.09,64.31,63.95,64.22,55113.0,56.7631,56.9579,56.6391,56.8782,55113.0
2019-07-02 09:30:00,64.1,64.54,63.95,64.54,11602.0,56.7719,57.1616,56.6391,57.1616,11602.0
2019-07-02 10:00:00,64.47,64.82,64.45,64.82,16302.0,57.0996,57.4096,57.0819,57.4096,16302.0
2019-07-02 10:30:00,64.82,64.99,64.61,64.73,11025.0,57.4096,57.5602,57.2236,57.3299,11025.0
2019-07-02 11:00:00,64.61,64.73,64.33,64.55,12750.0,57.2236,57.3299,56.9756,57.1705,12750.0
2019-07-02 11:30:00,64.51,64.54,64.31,64.41,10700.0,57.1351,57.1616,56.9579,57.0465,10700.0
2019-07-02 12:00:00,64.36,64.57,64.31,64.42,9100.0,57.0022,57.1882,56.9579,57.0554,9100.0
2019-07-02 12:30:00,64.45,64.51,64.33,64.36,12100.0,57.0819,57.1351,56.9756,57.0022,12100.0
2019-07-02 13:00:00,64.37,64.5,64.3,64.46,9600.0,57.0111,57.1262,56.9491,57.0908,9600.0
2019-07-02 13:30:00,64.45,64.54,64.34,64.34,7500.0,57.0819,57.1616,56.9845,56.9845,7500.0
2019-07-02 14:00:00,64.29,64.29,63.93,64.26,11129.0,56.9402,56.9402,56.6214,56.9136,11129.0
2019-07-02 14:30:00,64.22,64.31,64.06,64.23,9400.0,56.8782,56.9579,56.7365,56.8871,9400.0
2019-07-02 15:00:00,64.23,64.47,64.23,64.47,16088.0,56.8871,57.0996,56.8871,57.0996,16088.0
2019-07-02 15:30:00,64.49,64.9,64.49,64.86,52566.0,57.1174,57.4805,57.1174,57.4451,52566.0
2019-07-03 09:30:00,65.05,65.15,64.61,64.62,17389.0,57.6133,57.7019,57.2236,57.2325,17389.0
2019-07-03 10:00:00,64.62,65.21,64.49,65.21,17450.0,57.2325,57.755,57.1174,57.755,17450.0
2019-07-03 10:30:00,65.23,65.37,65.14,65.32,20088.0,57.7728,57.8968,57.693,57.8525,20088.0
2019-07-03 11:00:00,65.33,65.37,65.17,65.29,21821.0,57.8613,57.8968,57.7196,57.8259,21821.0
2019-07-03 11:30:00,65.31,65.32,65.2,65.24,14104.0,57.8436,57.8525,57.7462,57.7816,14104.0
2019-07-03 12:00:00,65.22,65.62,65.2,65.55,22362.0,57.7639,58.1182,57.7462,58.0562,22362.0
2019-07-03 12:30:00,65.56,65.87,65.55,65.86,50419.0,58.065,58.3396,58.0562,58.3307,50419.0
2019-07-05 09:30:00,65.41,65.84,64.85,64.85,10076.0,57.9322,58.313,57.4362,57.4362,10076.0
2019-07-05 10:00:00,64.81,64.91,64.48,64.58,10882.0,57.4008,57.4893,57.1085,57.1971,10882.0
2019-07-05 10:30:00,64.58,64.76,64.31,64.64,12388.0,57.1971,57.3565,56.9579,57.2502,12388.0
2019-07-05 11:00:00,64.66,65.07,64.64,65.04,12052.0,57.2679,57.631,57.2502,57.6045,12052.0
2019-07-05 11:30:00,65.03,65.21,64.92,65.2,19002.0,57.5956,57.755,57.4982,57.7462,19002.0
2019-07-05 12:00:00,65.18,65.44,65.18,65.29,7800.0,57.7285,57.9587,57.7285,57.8259,7800.0
2019-07-05 12:30:00,65.29,65.29,65.16,65.29,5711.0,57.8259,57.8259,57.7108,57.8259,5711.0
2019-07-05 13:00:00,65.29,65.56,65.29,65.55,6809.0,57.8259,58.065,57.8259,58.0562,6809.0
2019-07-05 13:30:00,65.55,65.71,65.46,65.71,11071.0,58.0562,58.1979,57.9765,58.1979,11071.0
2019-07-05 14:00:00,65.73,65.79,65.49,65.49,8248.0,58.2156,58.2687,58.003,58.003,8248.0
2019-07-05 14:30:00,65.49,65.56,65.42,65.51,8523.0,58.003,58.065,57.941,58.0207,8523.0
2019-07-05 15:00:00,65.51,65.56,65.43,65.56,15354.0,58.0207,58.065,57.9499,58.065,15354.0
2019-07-05 15:30:00,65.58,65.76,65.47,65.76,42603.0,58.0827,58.2422,57.9853,58.2422,42603.0
2019-07-08 09:30:00,65.33,65.4,64.84,64.95,10522.0,57.8613,57.9233,57.4273,57.5248,10522.0
2019-07-08 10:00:00,64.95,65.23,64.94,65.0,11714.0,57.5248,57.7728,57.5159,57.5691,11714.0
2019-07-08 10:30:00,64.99,65.0,64.29,64.29,10721.0,57.5602,57.5691,56.9402,56.9402,10721.0
2019-07-08 11:00:00,64.33,64.86,64.32,64.66,21860.0,56.9756,57.4451,56.9668,57.2679,21860.0
2019-07-08 11:30:00,64.63,64.63,64.36,64.36,5100.0,57.2414,57.2414,57.0022,57.0022,5100.0
2019-07-08 12:00:00,64.33,64.39,64.04,64.17,12378.0,56.9756,57.0288,56.7188,56.8339,12378.0
2019-07-08 12:30:00,64.16,64.18,64.0,64.11,6261.0,56.8251,56.8428,56.6834,56.7808,6261.0
2019-07-08 13:00:00,64.12,64.14,63.94,63.95,9894.0,56.7897,56.8074,56.6302,56.6391,9894.0
2019-07-08 13:30:00,63.95,64.33,63.94,64.25,8568.0,56.6391,56.9756,56.6302,56.9048,8568.0
2019-07-08 14:00:00,64.24,64.24,64.04,64.05,9388.0,56.8959,56.8959,56.7188,56.7277,9388.0
2019-07-08 14:30:00,64.06,64.23,64.04,64.12,12278.0,56.7365,56.8871,56.7188,56.7897,12278.0
2019-07-08 15:00:00,64.12,64.46,64.12,64.3,15073.0,56.7897,57.0908,56.7897,56.9491,15073.0
2019-07-08 15:30:00,64.28,64.37,64.17,64.31,64318.0,56.9314,57.0111,56.8339,56.9579,64318.0
2019-07-09 09:30:00,63.74,64.42,63.53,63.83,15047.0,56.7544,57.3599,56.5674,56.8346,15047.0
2019-07-09 10:00:00,63.91,64.37,63.83,64.37,15871.0,56.9058,57.3154,56.8346,57.3154,15871.0
2019-07-09 10:30:00,64.37,64.64,64.31,64.58,13665.0,57.3154,57.5558,57.262,57.5024,13665.0
2019-07-09 11:00:00,64.6,64.84,64.36,64.46,13506.0,57.5202,57.7339,57.3065,57.3955,13506.0
2019-07-09 11:30:00,64.49,64.76,64.45,64.72,18018.0,57.4222,57.6626,57.3866,57.627,18018.0
2019-07-09 12:00:00,64.67,65.08,64.66,65.06,22664.0,57.5825,57.9476,57.5736,57.9298,22664.0
2019-07-09 12:30:00,65.09,65.21,64.94,65.04,12713.0,57.9565,58.0633,57.8229,57.912,12713.0
2019-07-09 13:00:00,65.01,65.15,64.91,65.15,7321.0,57.8852,58.0099,57.7962,58.0099,7321.0
2019-07-09 13:30:00,65.12,65.18,64.97,65.04,8777.0,57.9832,58.0366,57.8496,57.912,8777.0
2019-07-09 14:00:00,65.05,65.1,64.88,64.98,7502.0,57.9209,57.9654,57.7695,57.8585,7502.0
2019-07-09 14:30:00,64.98,65.08,64.94,65.05,10764.0,57.8585,57.9476,57.8229,57.9209,10764.0
2019-07-09 15:00:00,65.06,65.38,65.04,65.38,26872.0,57.9298,58.2147,57.912,58.2147,26872.0
2019-07-09 15:30:00,65.37,65.68,65.17,65.58,80232.0,58.2058,58.4818,58.0277,58.3928,80232.0
2019-07-10 09:30:00,65.91,66.3,65.7,66.1,24979.0,58.6866,59.0339,58.4996,58.8558,24979.0
2019-07-10 10:00:00,66.1,66.17,65.21,65.22,12280.0,58.8558,58.9181,58.0633,58.0722,12280.0
2019-07-10 10:30:00,65.27,65.27,64.88,64.89,16558.0,58.1168,58.1168,57.7695,57.7784,16558.0
2019-07-10 11:00:00,64.92,65.0,64.65,64.93,12024.0,57.8051,57.8763,57.5647,57.814,12024.0
2019-07-10 11:30:00,64.93,65.24,64.78,65.24,10231.0,57.814,58.09,57.6805,58.09,10231.0
2019-07-10 12:00:00,65.25,65.53,65.25,65.48,8283.0,58.0989,58.3483,58.0989,58.3037,8283.0
2019-07-10 12:30:00,65.52,65.67,65.49,65.54,10112.0,58.3394,58.4729,58.3126,58.3572,10112.0
2019-07-10 13:00:00,65.59,65.75,65.51,65.69,6560.0,58.4017,58.5441,58.3305,58.4907,6560.0
2019-07-10 13:30:00,65.65,65.65,65.45,65.48,5834.0,58.4551,58.4551,58.277,58.3037,5834.0
2019-07-10 14:00:00,65.51,65.74,65.34,65.42,13106.0,58.3305,58.5352,58.1791,58.2503,13106.0
2019-07-10 14:30:00,65.43,65.54,65.42,65.48,9904.0,58.2592,58.3572,58.2503,58.3037,9904.0
2019-07-10 15:00:00,65.5,65.56,65.43,65.51,13462.0,58.3215,58.375,58.2592,58.3305,13462.0
2019-07-10 15:30:00,65.48,65.63,65.48,65.6,46103.0,58.3037,58.4373,58.3037,58.4106,46103.0
2019-07-11 09:30:00,65.6,65.6,64.85,64.97,18039.0,58.4106,58.4106,57.7428,57.8496,18039.0
2019-07-11 10:00:00,64.92,65.04,64.65,64.84,9218.0,57.8051,57.912,57.5647,57.7339,9218.0
2019-07-11 10:30:00,64.79,64.96,64.64,64.9,9800.0,57.6894,57.8407,57.5558,57.7873,9800.0
2019-07-11 11:00:00,64.84,65.26,64.84,65.22,9379.0,57.7339,58.1078,57.7339,58.0722,9379.0
2019-07-11 11:30:00,65.24,65.38,65.13,65.35,10353.0,58.09,58.2147,57.9921,58.188,10353.0
2019-07-11 12:00:00,65.36,65.56,65.35,65.55,5900.0,58.1969,58.375,58.188,58.3661,5900.0
2019-07-11 12:30:00,65.54,65.55,65.35,65.38,7510.0,58.3572,58.3661,58.188,58.2147,7510.0
2019-07-11 13:00:00,65.4,65.4,65.19,65.19,6950.0,58.2325,58.2325,58.0455,58.0455,6950.0
2019-07-11 13:30:00,65.18,65.18,64.97,65.1,8874.0,58.0366,58.0366,57.8496,57.9654,8874.0
2019-07-11 14:00:00,65.11,65.12,64.91,64.94,9101.0,57.9743,57.9832,57.7962,57.8229,9101.0
2019-07-11 14:30:00,64.94,65.21,64.93,65.17,11268.0,57.8229,58.0633,57.814,58.0277,11268.0
2019-07-11 15:00:00,65.14,65.4,65.1,65.26,13365.0,58.001,58.2325,57.9654,58.1078,13365.0
2019-07-11 15:30:00,65.26,65.55,65.26,65.5,39377.0,58.1078,58.3661,58.1078,58.3215,39377.0
2019-07-12 09:30:00,65.78,66.19,65.39,65.95,14523.0,58.5709,58.9359,58.2236,58.7222,14523.0
2019-07-12 10:00:00,65.92,66.19,65.79,66.17,17210.0,58.6955,58.9359,58.5798,58.9181,17210.0
2019-07-12 10:30:00,66.22,66.28,65.96,65.99,11068.0,58.9626,59.0161,58.7311,58.7578,11068.0
2019-07-12 11:00:00,65.97,66.4,65.96,66.35,13966.0,58.74,59.1229,58.7311,59.0784,13966.0
2019-07-12 11:30:00,66.35,66.38,66.2,66.23,11992.0,59.0784,59.1051,58.9448,58.9715,11992.0
2019-07-12 12:00:00,66.23,66.25,66.04,66.12,7135.0,58.9715,58.9894,58.8024,58.8736,7135.0
2019-07-12 12:30:00,66.08,66.5,66.08,66.41,12648.0,58.838,59.212,58.838,59.1318,12648.0
2019-07-12 13:00:00,66.4,66.45,66.17,66.17,6510.0,59.1229,59.1674,58.9181,58.9181,6510.0
2019-07-12 13:30:00,66.16,66.35,66.14,66.27,7101.0,58.9092,59.0784,58.8914,59.0072,7101.0
2019-07-12 14:00:00,66.28,66.47,66.23,66.42,10684.0,59.0161,59.1852,58.9715,59.1407,10684.0
2019-07-12 14:30:00,66.46,66.68,66.45,66.68,12240.0,59.1763,59.3722,59.1674,59.3722,12240.0
2019-07-12 15:00:00,66.65,66.74,66.54,66.64,25525.0,59.3455,59.4256,59.2476,59.3366,25525.0
2019-07-12 15:30:00,66.63,66.81,66.61,66.7,54525.0,59.3277,59.488,59.3099,59.39,54525.0
2019-07-15 09:30:00,66.87,66.95,65.35,65.45,20001.0,59.5414,59.6126,58.188,58.277,20001.0
2019-07-15 10:00:00,65.43,66.06,65.3,65.99,16540.0,58.2592,58.8202,58.1435,58.7578,16540.0
2019-07-15 10:30:00,66.03,66.44,66.03,66.37,8769.0,58.7935,59.1585,58.7935,59.0962,8769.0
2019-07-15 11:00:00,66.39,66.5,66.29,66.29,8231.0,59.114,59.212,59.025,59.025,8231.0
2019-07-15 11:30:00,66.22,66.32,66.11,66.22,8906.0,58.9626,59.0517,58.8647,58.9626,8906.0
2019-07-15 12:00:00,66.22,66.33,66.18,66.18,7400.0,58.9626,59.0606,58.927,58.927,7400.0
2019-07-15 12:30:00,66.18,66.19,65.91,65.97,9580.0,58.927,58.9359,58.6866,58.74,9580.0
2019-07-15 13:00:00,65.98,66.31,65.97,66.31,6706.0,58.7489,59.0428,58.74,59.0428,6706.0
2019-07-15 13:30:00,66.29,66.45,66.22,66.4,8154.0,59.025,59.1674,58.9626,59.1229,8154.0
2019-07-15 14:00:00,66.39,66.53,66.38,66.43,6714.0,59.114,59.2387,59.1051,59.1496,6714.0
2019-07-15 14:30:00,66.48,66.48,66.31,66.34,6894.0,59.1941,59.1941,59.0428,59.0695,6894.0
2019-07-15 15:00:00,66.33,66.35,66.15,66.17,10258.0,59.0606,59.0784,58.9003,58.9181,10258.0
2019-07-15 15:30:00,66.19,66.32,66.19,66.26,30095.0,58.9359,59.0517,58.9359,58.9983,30095.0
2019-07-16 09:30:00,66.29,66.63,65.84,66.46,6111.0,59.025,59.3277,58.6243,59.1763,6111.0
2019-07-16 10:00:00,66.57,66.75,66.26,66.61,2810.0,59.2743,59.4346,58.9983,59.3099,2810.0
2019-07-16 10:30:00,66.57,66.74,66.39,66.71,4140.0,59.2743,59.4256,59.114,59.3989,4140.0
2019-07-16 11:00:00,66.74,66.82,66.43,66.43,4370.0,59.4256,59.4969,59.1496,59.1496,4370.0
2019-07-16 11:30:00,66.52,66.52,66.26,66.3,3650.0,59.2298,59.2298,58.9983,59.0339,3650.0
2019-07-16 12:00:00,66.34,66.35,66.07,66.24,2710.0,59.0695,59.0784,58.8291,58.9804,2710.0
2019-07-16 12:30:00,66.26,66.32,66.12,66.14,3100.0,58.9983,59.0517,58.8736,58.8914,3100.0
2019-07-16 13:00:00,66.19,66.47,66.19,66.43,13624.0,58.9359,59.1852,58.9359,59.1496,13624.0
2019-07-16 13:30:00,66.36,66.41,66.2,66.2,6299.0,59.0873,59.1318,58.9448,58.9448,6299.0
2019-07-16 14:00:00,66.2,66.35,66.19,66.31,3400.0,58.9448,59.0784,58.9359,59.0428,3400.0
2019-07-16 14:30:00,66.33,66.33,66.21,66.32,4651.0,59.0606,59.0606,58.9537,59.0517,4651.0
2019-07-16 15:00:00,66.32,66.44,66.27,66.32,7013.0,59.0517,59.1585,59.0072,59.0517,7013.0
2019-07-16 15:30:00,66.29,66.5,66.29,66.31,18040.0,59.025,59.212,59.025,59.0428,18040.0
2019-07-17 09:30:00,66.2,66.28,65.68,66.03,12833.0,58.9448,59.0161,58.4818,58.7935,12833.0
2019-07-17 10:00:00,66.05,66.07,65.58,66.07,10281.0,58.8113,58.8291,58.3928,58.8291,10281.0
2019-07-17 10:30:00,66.17,66.27,65.88,66.08,5700.0,58.9181,59.0072,58.6599,58.838,5700.0
2019-07-17 11:00:00,66.09,66.67,66.08,66.53,7140.0,58.8469,59.3633,58.838,59.2387,7140.0
2019-07-17 11:30:00,66.54,66.71,66.47,66.65,8347.0,59.2476,59.3989,59.1852,59.3455,8347.0
2019-07-17 12:00:00,66.65,66.65,66.53,66.53,4200.0,59.3455,59.3455,59.2387,59.2387,4200.0
2019-07-17 12:30:00,66.5,66.54,66.43,66.47,2900.0,59.212,59.2476,59.1496,59.1852,2900.0
2019-07-17 13:00:00,66.48,66.57,66.41,66.55,4476.0,59.1941,59.2743,59.1318,59.2565,4476.0
2019-07-17 13:30:00,66.56,66.7,66.54,66.66,7500.0,59.2654,59.39,59.2476,59.3544,7500.0
2019-07-17 14:00:00,66.63,66.63,66.37,66.46,3859.0,59.3277,59.3277,59.0962,59.1763,3859.0
2019-07-17 14:30:00,66.5,66.51,66.29,66.29,4751.0,59.212,59.2209,59.025,59.025,4751.0
2019-07-17 15:00:00,66.32,66.32,66.13,66.27,14105.0,59.0517,59.0517,58.8825,59.0072,14105.0
2019-07-17 15:30:00,66.32,66.5,66.12,66.13,23376.0,59.0517,59.212,58.8736,58.8825,23376.0
2019-07-18 09:30:00,66.11,66.34,65.77,65.82,7917.0,58.8647,59.0695,58.562,58.6065,7917.0
2019-07-18 10:00:00,65.85,65.93,65.58,65.58,4608.0,58.6332,58.7044,58.3928,58.3928,4608.0
2019-07-18 10:30:00,65.6,65.72,65.52,65.62,3850.0,58.4106,58.5174,58.3394,58.4284,3850.0
2019-07-18 11:00:00,65.63,65.63,65.27,65.3,2600.0,58.4373,58.4373,58.1168,58.1435,2600.0
2019-07-18 11:30:00,65.35,65.57,65.23,65.53,4820.0,58.188,58.3839,58.0811,58.3483,4820.0
2019-07-18 12:00:00,65.57,65.89,65.54,65.89,3311.0,58.3839,58.6688,58.3572,58.6688,3311.0
2019-07-18 12:30:00,65.77,65.92,65.76,65.84,1800.0,58.562,58.6955,58.5531,58.6243,1800.0
2019-07-18 13:00:00,65.85,65.85,65.76,65.77,1400.0,58.6332,58.6332,58.5531,58.562,1400.0
2019-07-18 13:30:00,65.78,65.8,65.57,65.64,4467.0,58.5709,58.5887,58.3839,58.4462,4467.0
2019-07-18 14:00:00,65.68,65.87,65.68,65.87,1600.0,58.4818,58.651,58.4818,58.651,1600.0
2019-07-18 14:30:00,65.85,66.04,65.83,66.01,7196.0,58.6332,58.8024,58.6154,58.7757,7196.0
2019-07-18 15:00:00,66.05,66.1,65.76,65.87,8251.0,58.8113,58.8558,58.5531,58.651,8251.0
2019-07-18 15:30:00,65.88,65.93,65.56,65.64,23081.0,58.6599,58.7044,58.375,58.4462,23081.0
2019-07-19 09:30:00,65.6,66.81,65.28,65.79,9103.0,58.4106,59.488,58.1257,58.5798,9103.0
2019-07-19 10:00:00,65.94,66.01,65.67,65.83,8754.0,58.7133,58.7757,58.4729,58.6154,8754.0
2019-07-19 10:30:00,65.87,65.89,65.43,65.49,3201.0,58.651,58.6688,58.2592,58.3126,3201.0
2019-07-19 11:00:00,65.46,65.65,65.31,65.63,4227.0,58.2859,58.4551,58.1524,58.4373,4227.0
2019-07-19 11:30:00,65.58,65.62,65.24,65.37,8234.0,58.3928,58.4284,58.09,58.2058,8234.0
2019-07-19 12:00:00,65.41,65.48,65.38,65.47,4801.0,58.2414,58.3037,58.2147,58.2948,4801.0
2019-07-19 12:30:00,65.51,65.64,65.49,65.57,5235.0,58.3305,58.4462,58.3126,58.3839,5235.0
2019-07-19 13:00:00,65.58,65.76,65.57,65.66,3449.0,58.3928,58.5531,58.3839,58.464,3449.0
2019-07-19 13:30:00,65.65,65.71,65.59,65.71,3400.0,58.4551,58.5085,58.4017,58.5085,3400.0
2019-07-19 14:00:00,65.7,65.7,65.38,65.38,2800.0,58.4996,58.4996,58.2147,58.2147,2800.0
2019-07-19 14:30:00,65.43,65.45,65.3,65.42,4632.0,58.2592,58.277,58.1435,58.2503,4632.0
2019-07-19 15:00:00,65.34,65.35,65.17,65.28,8851.0,58.1791,58.188,58.0277,58.1257,8851.0
2019-07-19 15:30:00,65.3,65.42,64.95,64.99,29757.0,58.1435,58.2503,57.8318,57.8674,29757.0
2019-07-22 09:30:00,65.23,65.83,64.31,65.67,8706.0,58.0811,58.6154,57.262,58.4729,8706.0
2019-07-22 10:00:00,65.62,65.71,65.37,65.37,8735.0,58.4284,58.5085,58.2058,58.2058,8735.0
2019-07-22 10:30:00,65.41,65.44,65.12,65.16,2261.0,58.2414,58.2681,57.9832,58.0188,2261.0
2019-07-22 11:00:00,65.14,65.26,65.1,65.22,8500.0,58.001,58.1078,57.9654,58.0722,8500.0
2019-07-22 11:30:00,65.24,65.42,65.2,65.32,3100.0,58.09,58.2503,58.0544,58.1613,3100.0
2019-07-22 12:00:00,65.32,65.34,65.1,65.24,3236.0,58.1613,58.1791,57.9654,58.09,3236.0
2019-07-22 12:30:00,65.22,65.3,65.2,65.26,2200.0,58.0722,58.1435,58.0544,58.1078,2200.0
2019-07-22 13:00:00,65.24,65.24,65.04,65.05,4200.0,58.09,58.09,57.912,57.9209,4200.0
2019-07-22 13:30:00,64.99,65.07,64.99,65.03,2200.0,57.8674,57.9387,57.8674,57.9031,2200.0
2019-07-22 14:00:00,65.05,65.07,64.93,64.94,4348.0,57.9209,57.9387,57.814,57.8229,4348.0
2019-07-22 14:30:00,64.95,65.08,64.95,65.07,2982.0,57.8318,57.9476,57.8318,57.9387,2982.0
2019-07-22 15:00:00,65.09,65.18,64.96,65.06,4300.0,57.9565,58.0366,57.8407,57.9298,4300.0
2019-07-22 15:30:00,65.08,65.08,64.86,64.94,14992.0,57.9476,57.9476,57.7517,57.8229,14992.0
2019-07-23 09:30:00,65.31,65.63,65.01,65.35,5786.0,58.1524,58.4373,57.8852,58.188,5786.0
2019-07-23 10:00:00,65.34,65.36,65.13,65.14,3107.0,58.1791,58.1969,57.9921,58.001,3107.0
2019-07-23 10:30:00,65.19,65.4,65.03,65.17,3461.0,58.0455,58.2325,57.9031,58.0277,3461.0
2019-07-23 11:00:00,65.05,65.16,64.97,65.16,2758.0,57.9209,58.0188,57.8496,58.0188,2758.0
2019-07-23 11:30:00,65.19,65.19,65.04,65.12,3100.0,58.0455,58.0455,57.912,57.9832,3100.0
2019-07-23 12:00:00,65.14,65.62,65.14,65.54,3862.0,58.001,58.4284,58.001,58.3572,3862.0
2019-07-23 12:30:00,65.55,65.65,65.38,65.45,8853.0,58.3661,58.4551,58.2147,58.277,8853.0
2019-07-23 13:00:00,65.49,65.5,65.34,65.42,2721.0,58.3126,58.3215,58.1791,58.2503,2721.0
2019-07-23 13:30:00,65.35,65.49,65.35,65.38,3452.0,58.188,58.3126,58.188,58.2147,3452.0
2019-07-23 14:00:00,65.33,65.34,65.1,65.14,2811.0,58.1702,58.1791,57.9654,58.001,2811.0
2019-07-23 14:30:00,65.17,65.33,65.15,65.28,2663.0,58.0277,58.1702,58.0099,58.1257,2663.0
2019-07-23 15:00:00,65.24,65.32,65.17,65.26,5359.0,58.09,58.1613,58.0277,58.1078,5359.0
2019-07-23 15:30:00,65.27,65.45,65.23,65.45,20726.0,58.1168,58.277,58.0811,58.277,20726.0
2019-07-24 09:30:00,65.24,66.9,65.08,65.48,6244.0,58.09,59.5681,57.9476,58.3037,6244.0
2019-07-24 10:00:00,65.4,65.65,65.28,65.53,3958.0,58.2325,58.4551,58.1257,58.3483,3958.0
2019-07-24 10:30:00,65.45,65.77,65.3,65.4,10956.0,58.277,58.562,58.1435,58.2325,10956.0
2019-07-24 11:00:00,65.41,65.63,65.38,65.62,2898.0,58.2414,58.4373,58.2147,58.4284,2898.0
2019-07-24 11:30:00,65.56,65.66,65.39,65.39,7023.0,58.375,58.464,58.2236,58.2236,7023.0
2019-07-24 12:00:00,65.45,65.7,65.45,65.69,3534.0,58.277,58.4996,58.277,58.4907,3534.0
2019-07-24 12:30:00,65.7,65.92,65.64,65.89,6720.0,58.4996,58.6955,58.4462,58.6688,6720.0
2019-07-24 13:00:00,65.88,66.02,65.86,65.99,4599.0,58.6599,58.7846,58.6421,58.7578,4599.0
2019-07-24 13:30:00,65.99,66.06,65.88,65.94,4300.0,58.7578,58.8202,58.6599,58.7133,4300.0
2019-07-24 14:00:00,65.98,65.98,65.81,65.95,2934.0,58.7489,58.7489,58.5976,58.7222,2934.0
2019-07-24 14:30:00,65.95,66.12,65.9,66.11,3714.0,58.7222,58.8736,58.6777,58.8647,3714.0
2019-07-24 15:00:00,66.1,66.19,66.0,66.15,6118.0,58.8558,58.9359,58.7667,58.9003,6118.0
2019-07-24 15:30:00,66.17,66.38,66.12,66.29,32791.0,58.9181,59.1051,58.8736,59.025,32791.0
2019-07-25 09:30:00,66.24,66.57,65.33,65.7,7432.0,58.9804,59.2743,58.1702,58.4996,7432.0
2019-07-25 10:00:00,65.75,66.08,65.52,65.76,16203.0,58.5441,58.838,58.3394,58.5531,16203.0
2019-07-25 10:30:00,65.72,65.94,65.6,65.6,3400.0,58.5174,58.7133,58.4106,58.4106,3400.0
2019-07-25 11:00:00,65.69,65.69,65.38,65.41,1800.0,58.4907,58.4907,58.2147,58.2414,1800.0
2019-07-25 11:30:00,65.36,65.51,65.31,65.34,6976.0,58.1969,58.3305,58.1524,58.1791,6976.0
2019-07-25 12:00:00,65.33,65.45,65.3,65.45,4731.0,58.1702,58.277,58.1435,58.277,4731.0
2019-07-25 12:30:00,65.44,65.44,64.97,65.18,9450.0,58.2681,58.2681,57.8496,58.0366,9450.0
2019-07-25 13:00:00,65.14,65.14,65.0,65.04,2809.0,58.001,58.001,57.8763,57.912,2809.0
2019-07-25 13:30:00,65.06,65.19,65.04,65.05,3454.0,57.9298,58.0455,57.912,57.9209,3454.0
2019-07-25 14:00:00,65.08,65.24,65.07,65.14,3683.0,57.9476,58.09,57.9387,58.001,3683.0
2019-07-25 14:30:00,65.13,65.17,65.0,65.09,4861.0,57.9921,58.0277,57.8763,57.9565,4861.0
2019-07-25 15:00:00,65.08,65.11,64.99,65.1,4300.0,57.9476,57.9743,57.8674,57.9654,4300.0
2019-07-25 15:30:00,65.1,65.15,64.79,64.86,39053.0,57.9654,58.0099,57.6894,57.7517,39053.0
2019-07-26 09:30:00,65.14,65.81,65.06,65.74,9280.0,58.001,58.5976,57.9298,58.5352,9280.0
2019-07-26 10:00:00,65.63,65.72,65.34,65.43,3900.0,58.4373,58.5174,58.1791,58.2592,3900.0
2019-07-26 10:30:00,65.33,65.69,65.33,65.69,2700.0,58.1702,58.4907,58.1702,58.4907,2700.0
2019-07-26 11:00:00,65.55,65.66,65.45,65.58,7847.0,58.3661,58.464,58.277,58.3928,7847.0
2019-07-26 11:30:00,65.62,65.92,65.56,65.92,4986.0,58.4284,58.6955,58.375,58.6955,4986.0
2019-07-26 12:00:00,65.9,65.94,65.68,65.73,7286.0,58.6777,58.7133,58.4818,58.5263,7286.0
2019-07-26 12:30:00,65.8,66.09,65.77,66.06,18149.0,58.5887,58.8469,58.562,58.8202,18149.0
2019-07-26 13:00:00,66.04,66.07,65.86,66.04,4056.0,58.8024,58.8291,58.6421,58.8024,4056.0
2019-07-26 13:30:00,66.08,66.13,65.98,66.02,3934.0,58.838,58.8825,58.7489,58.7846,3934.0
2019-07-26 14:00:00,66.03,66.03,65.86,65.96,4416.0,58.7935,58.7935,58.6421,58.7311,4416.0
2019-07-26 14:30:00,65.99,66.2,65.97,66.15,7312.0,58.7578,58.9448,58.74,58.9003,7312.0
2019-07-26 15:00:00,66.15,66.26,66.02,66.26,30987.0,58.9003,58.9983,58.7846,58.9983,30987.0
2019-07-26 15:30:00,66.23,66.43,66.13,66.19,33548.0,58.9715,59.1496,58.8825,58.9359,33548.0
2019-07-29 09:30:00,66.26,66.36,65.76,66.18,9474.0,58.9983,59.0873,58.5531,58.927,9474.0
2019-07-29 10:00:00,66.25,66.26,65.84,65.97,6719.0,58.9894,58.9983,58.6243,58.74,6719.0
2019-07-29 10:30:00,65.7,65.89,65.66,65.73,5604.0,58.4996,58.6688,58.464,58.5263,5604.0
2019-07-29 11:00:00,65.65,65.8,65.45,65.53,17923.0,58.4551,58.5887,58.277,58.3483,17923.0
2019-07-29 11:30:00,65.56,65.67,65.55,65.65,3000.0,58.375,58.4729,58.3661,58.4551,3000.0
2019-07-29 12:00:00,65.62,65.7,65.54,65.7,1500.0,58.4284,58.4996,58.3572,58.4996,1500.0
2019-07-29 12:30:00,65.71,65.74,65.57,65.61,2488.0,58.5085,58.5352,58.3839,58.4195,2488.0
2019-07-29 13:00:00,65.66,65.66,65.32,65.38,6430.0,58.464,58.464,58.1613,58.2147,6430.0
2019-07-29 13:30:00,65.4,65.4,65.29,65.34,2099.0,58.2325,58.2325,58.1346,58.1791,2099.0
2019-07-29 14:00:00,65.36,65.36,65.25,65.25,2660.0,58.1969,58.1969,58.0989,58.0989,2660.0
2019-07-29 14:30:00,65.16,65.27,65.15,65.21,3137.0,58.0188,58.1168,58.0099,58.0633,3137.0
2019-07-29 15:00:00,65.22,65.35,65.18,65.32,5800.0,58.0722,58.188,58.0366,58.1613,5800.0
2019-07-29 15:30:00,65.3,65.3,64.67,64.89,76297.0,58.1435,58.1435,57.5825,57.7784,76297.0
2019-07-30 09:30:00,64.55,64.73,64.16,64.5,7772.0,57.4757,57.6359,57.1284,57.4311,7772.0
2019-07-30 10:00:00,64.62,64.81,64.46,64.68,4600.0,57.538,57.7072,57.3955,57.5914,4600.0
2019-07-30 10:30:00,64.77,64.8,64.5,64.59,8355.0,57.6716,57.6983,57.4311,57.5113,8355.0
2019-07-30 11:00:00,64.66,64.92,64.54,64.68,9163.0,57.5736,57.8051,57.4668,57.5914,9163.0
2019-07-30 11:30:00,64.67,64.92,64.67,64.74,4376.0,57.5825,57.8051,57.5825,57.6448,4376.0
2019-07-30 12:00:00,64.72,64.78,64.47,64.74,10465.0,57.627,57.6805,57.4044,57.6448,10465.0
2019-07-30 12:30:00,64.73,64.73,64.46,64.52,9238.0,57.6359,57.6359,57.3955,57.4489,9238.0
2019-07-30 13:00:00,64.55,64.72,64.51,64.6,4455.0,57.4757,57.627,57.44,57.5202,4455.0
2019-07-30 13:30:00,64.63,64.73,64.62,64.68,4419.0,57.5469,57.6359,57.538,57.5914,4419.0
2019-07-30 14:00:00,64.69,64.89,64.66,64.79,6505.0,57.6003,57.7784,57.5736,57.6894,6505.0
2019-07-30 14:30:00,64.82,64.84,64.73,64.76,6000.0,57.7161,57.7339,57.6359,57.6626,6000.0
2019-07-30 15:00:00,64.75,64.82,64.5,64.56,16915.0,57.6537,57.7161,57.4311,57.4846,16915.0
2019-07-30 15:30:00,64.55,64.82,64.53,64.79,56874.0,57.4757,57.7161,57.4579,57.6894,56874.0
2019-07-31 09:30:00,64.83,65.53,64.83,65.39,8103.0,57.725,58.3483,57.725,58.2236,8103.0
2019-07-31 10:00:00,65.47,66.26,65.47,66.03,15893.0,58.2948,58.9983,58.2948,58.7935,15893.0
2019-07-31 10:30:00,65.97,65.97,65.2,65.4,7117.0,58.74,58.74,58.0544,58.2325,7117.0
2019-07-31 11:00:00,65.42,65.66,65.37,65.45,8100.0,58.2503,58.464,58.2058,58.277,8100.0
2019-07-31 11:30:00,65.45,65.58,65.38,65.38,8197.0,58.277,58.3928,58.2147,58.2147,8197.0
2019-07-31 12:00:00,65.35,65.38,65.27,65.34,3401.0,58.188,58.2147,58.1168,58.1791,3401.0
2019-07-31 12:30:00,65.32,65.33,65.06,65.33,12241.0,58.1613,58.1702,57.9298,58.1702,12241.0
2019-07-31 13:00:00,65.28,65.46,65.21,65.29,7139.0,58.1257,58.2859,58.0633,58.1346,7139.0
2019-07-31 13:30:00,65.43,66.16,65.39,66.12,19499.0,58.2592,58.9092,58.2236,58.8736,19499.0
2019-07-31 14:00:00,66.02,66.02,65.3,65.68,5626.0,58.7846,58.7846,58.1435,58.4818,5626.0
2019-07-31 14:30:00,65.66,65.75,64.32,65.02,20990.0,58.464,58.5441,57.2709,57.8942,20990.0
2019-07-31 15:00:00,65.01,65.25,64.92,65.15,21363.0,57.8852,58.0989,57.8051,58.0099,21363.0
2019-07-31 15:30:00,65.13,65.13,64.37,64.43,77334.0,57.9921,57.9921,57.3154,57.3688,77334.0
2019-08-01 09:30:00,64.66,66.0,64.66,64.82,11699.0,57.5736,58.7667,57.5736,57.7161,11699.0
2019-08-01 10:00:00,64.86,64.89,63.88,64.03,3990.0,57.7517,57.7784,56.8791,57.0127,3990.0
2019-08-01 10:30:00,64.12,64.33,63.53,64.09,15728.0,57.0928,57.2798,56.5674,57.0661,15728.0
2019-08-01 11:00:00,64.08,64.45,63.87,64.06,9694.0,57.0572,57.3866,56.8702,57.0394,9694.0
2019-08-01 11:30:00,64.3,64.82,64.09,64.18,11028.0,57.2531,57.7161,57.0661,57.1462,11028.0
2019-08-01 12:00:00,64.3,64.81,64.07,64.8,11548.0,57.2531,57.7072,57.0483,57.6983,11548.0
2019-08-01 12:30:00,64.81,65.08,64.5,64.55,11705.0,57.7072,57.9476,57.4311,57.4757,11705.0
2019-08-01 13:00:00,64.59,64.64,64.2,64.21,13257.0,57.5113,57.5558,57.164,57.1729,13257.0
2019-08-01 13:30:00,64.19,64.26,62.97,63.46,24995.0,57.1551,57.2174,56.0688,56.5051,24995.0
2019-08-01 14:00:00,63.46,63.58,63.22,63.53,19934.0,56.5051,56.612,56.2914,56.5674,19934.0
2019-08-01 14:30:00,63.58,63.83,63.41,63.49,18900.0,56.612,56.8346,56.4606,56.5318,18900.0
2019-08-01 15:00:00,63.49,64.12,63.23,64.0,30131.0,56.5318,57.0928,56.3003,56.9859,30131.0
2019-08-01 15:30:00,63.99,64.09,63.47,63.64,88808.0,56.977,57.0661,56.514,56.6654,88808.0
2019-08-02 09:30:00,62.97,62.97,60.16,60.27,48665.0,56.0688,56.0688,53.5668,53.6647,48665.0
2019-08-02 10:00:00,60.22,60.66,60.03,60.24,32568.0,53.6202,54.012,53.451,53.638,32568.0
2019-08-02 10:30:00,60.25,60.62,59.22,59.53,25099.0,53.6469,53.9764,52.7298,53.0058,25099.0
2019-08-02 11:00:00,59.54,60.17,59.29,60.13,31394.0,53.0147,53.5757,52.7921,53.5401,31394.0
2019-08-02 11:30:00,60.16,60.23,59.99,60.03,28491.0,53.5668,53.6291,53.4154,53.451,28491.0
2019-08-02 12:00:00,60.03,60.14,59.98,60.1,33121.0,53.451,53.549,53.4065,53.5134,33121.0
2019-08-02 12:30:00,60.13,60.13,59.53,59.56,16748.0,53.5401,53.5401,53.0058,53.0325,16748.0
2019-08-02 13:00:00,59.58,59.58,59.26,59.29,33352.0,53.0503,53.0503,52.7654,52.7921,33352.0
2019-08-02 13:30:00,59.27,59.3,59.04,59.04,14734.0,52.7743,52.801,52.5695,52.5695,14734.0
2019-08-02 14:00:00,59.07,59.1,58.37,58.59,34294.0,52.5962,52.623,51.973,52.1688,34294.0
2019-08-02 14:30:00,58.55,58.57,58.07,58.29,40206.0,52.1332,52.151,51.7058,51.9017,40206.0
2019-08-02 15:00:00,58.28,58.28,57.3,57.89,52247.0,51.8928,51.8928,51.0202,51.5456,52247.0
2019-08-02 15:30:00,57.86,57.91,57.03,57.1,161227.0,51.5188,51.5634,50.7798,50.8421,161227.0
2019-08-05 09:30:00,56.5,56.9,55.75,56.55,58383.0,50.3079,50.6641,49.6401,50.3524,58383.0
2019-08-05 10:00:00,56.55,56.61,56.23,56.27,46140.0,50.3524,50.4058,50.0675,50.1031,46140.0
2019-08-05 10:30:00,56.1,56.1,54.93,55.22,29128.0,49.9517,49.9517,48.91,49.1682,29128.0
2019-08-05 11:00:00,55.22,55.84,55.22,55.37,41905.0,49.1682,49.7202,49.1682,49.3017,41905.0
2019-08-05 11:30:00,55.39,55.44,55.1,55.1,24338.0,49.3195,49.3641,49.0613,49.0613,24338.0
2019-08-05 12:00:00,55.1,55.19,54.61,54.61,25422.0,49.0613,49.1415,48.625,48.625,25422.0
2019-08-05 12:30:00,54.61,54.71,54.25,54.25,17985.0,48.625,48.7141,48.3045,48.3045,17985.0
2019-08-05 13:00:00,54.28,54.55,54.19,54.4,23656.0,48.3312,48.5716,48.2511,48.438,23656.0
2019-08-05 13:30:00,54.39,54.49,54.14,54.16,12609.0,48.4291,48.5182,48.2065,48.2244,12609.0
2019-08-05 14:00:00,54.16,54.17,53.49,53.49,35986.0,48.2244,48.2333,47.6278,47.6278,35986.0
2019-08-05 14:30:00,53.55,53.7,53.4,53.52,45870.0,47.6812,47.8148,47.5476,47.6545,45870.0
2019-08-05 15:00:00,53.53,53.69,53.28,53.63,69983.0,47.6634,47.8059,47.4408,47.7524,69983.0
2019-08-05 15:30:00,53.63,54.13,53.59,53.93,171357.0,47.7524,48.1976,47.7168,48.0196,171357.0
2019-08-06 09:30:00,54.21,54.72,53.97,54.34,51122.0,48.2689,48.723,48.0552,48.3846,51122.0
2019-08-06 10:00:00,54.34,54.39,53.22,53.69,40790.0,48.3846,48.4291,47.3874,47.8059,40790.0
2019-08-06 10:30:00,53.56,53.65,53.08,53.35,31673.0,47.6901,47.7702,47.2627,47.5031,31673.0
2019-08-06 11:00:00,53.32,53.39,52.77,52.86,27081.0,47.4764,47.5387,46.9867,47.0668,27081.0
2019-08-06 11:30:00,52.89,53.0,52.64,52.76,34256.0,47.0935,47.1915,46.8709,46.9778,34256.0
2019-08-06 12:00:00,52.79,52.84,52.51,52.51,18710.0,47.0045,47.049,46.7552,46.7552,18710.0
2019-08-06 12:30:00,52.51,52.83,52.47,52.73,20221.0,46.7552,47.0401,46.7196,46.9511,20221.0
2019-08-06 13:00:00,52.75,52.99,52.75,52.85,14242.0,46.9689,47.1826,46.9689,47.0579,14242.0
2019-08-06 13:30:00,52.88,53.37,52.88,53.34,17247.0,47.0846,47.5209,47.0846,47.4942,17247.0
2019-08-06 14:00:00,53.27,53.39,53.1,53.23,12722.0,47.4319,47.5387,47.2805,47.3963,12722.0
2019-08-06 14:30:00,53.22,53.31,53.0,53.0,14609.0,47.3874,47.4675,47.1915,47.1915,14609.0
2019-08-06 15:00:00,52.97,53.18,52.85,52.87,20914.0,47.1648,47.3518,47.0579,47.0757,20914.0
2019-08-06 15:30:00,52.85,53.02,52.7,52.87,83398.0,47.0579,47.2093,46.9244,47.0757,83398.0
2019-08-07 09:30:00,52.1,52.43,51.29,51.53,34030.0,46.3901,46.6839,45.6689,45.8826,34030.0
2019-08-07 10:00:00,51.53,51.93,51.47,51.88,10029.0,45.8826,46.2387,45.8292,46.1942,10029.0
2019-08-07 10:30:00,51.9,52.19,51.88,52.03,11151.0,46.212,46.4703,46.1942,46.3278,11151.0
2019-08-07 11:00:00,51.98,51.99,51.78,51.83,11268.0,46.2833,46.2922,46.1052,46.1497,11268.0
2019-08-07 11:30:00,51.8,51.92,51.52,51.68,13397.0,46.123,46.2298,45.8737,46.0161,13397.0
2019-08-07 12:00:00,51.73,51.87,51.67,51.87,16578.0,46.0607,46.1853,46.0072,46.1853,16578.0
2019-08-07 12:30:00,51.89,52.34,51.86,52.25,9289.0,46.2031,46.6038,46.1764,46.5237,9289.0
2019-08-07 13:00:00,52.22,52.25,52.02,52.02,11248.0,46.497,46.5237,46.3189,46.3189,11248.0
2019-08-07 13:30:00,52.02,52.22,52.0,52.02,22602.0,46.3189,46.497,46.3011,46.3189,22602.0
2019-08-07 14:00:00,52.01,52.12,51.78,51.84,13548.0,46.31,46.4079,46.1052,46.1586,13548.0
2019-08-07 14:30:00,51.84,51.96,51.72,51.74,13055.0,46.1586,46.2655,46.0518,46.0696,13055.0
2019-08-07 15:00:00,51.78,51.78,51.51,51.71,22376.0,46.1052,46.1052,45.8648,46.0429,22376.0
2019-08-07 15:30:00,51.71,52.06,51.55,51.81,74901.0,46.0429,46.3545,45.9004,46.1319,74901.0
2019-08-08 09:30:00,52.28,52.58,51.92,52.58,12577.0,46.5504,46.8175,46.2298,46.8175,12577.0
2019-08-08 10:00:00,52.43,52.59,52.33,52.49,17406.0,46.6839,46.8264,46.5949,46.7374,17406.0
2019-08-08 10:30:00,52.46,52.8,52.45,52.71,10408.0,46.7107,47.0134,46.7018,46.9333,10408.0
2019-08-08 11:00:00,52.72,52.72,52.32,52.4,9427.0,46.9422,46.9422,46.586,46.6572,9427.0
2019-08-08 11:30:00,52.38,52.55,52.35,52.37,7443.0,46.6394,46.7908,46.6127,46.6305,7443.0
2019-08-08 12:00:00,52.35,52.45,52.24,52.24,7248.0,46.6127,46.7018,46.5148,46.5148,7248.0
2019-08-08 12:30:00,52.25,52.34,52.2,52.25,6900.0,46.5237,46.6038,46.4792,46.5237,6900.0
2019-08-08 13:00:00,52.3,52.37,52.27,52.31,7361.0,46.5682,46.6305,46.5415,46.5771,7361.0
2019-08-08 13:30:00,52.33,52.52,52.33,52.46,7228.0,46.5949,46.7641,46.5949,46.7107,7228.0
2019-08-08 14:00:00,52.47,52.56,52.31,52.47,13092.0,46.7196,46.7997,46.5771,46.7196,13092.0
2019-08-08 14:30:00,52.47,52.78,52.4,52.71,19776.0,46.7196,46.9956,46.6572,46.9333,19776.0
2019-08-08 15:00:00,52.71,53.16,52.7,53.1,21447.0,46.9333,47.3339,46.9244,47.2805,21447.0
2019-08-08 15:30:00,53.09,53.35,53.02,53.33,58581.0,47.2716,47.5031,47.2093,47.4853,58581.0
2019-08-09 09:30:00,53.03,53.08,52.57,52.78,6238.0,47.2182,47.2627,46.8086,46.9956,6238.0
2019-08-09 10:00:00,52.74,52.82,52.17,52.17,10516.0,46.96,47.0312,46.4524,46.4524,10516.0
2019-08-09 10:30:00,52.03,52.03,51.69,51.82,10311.0,46.3278,46.3278,46.025,46.1408,10311.0
2019-08-09 11:00:00,51.83,51.85,51.61,51.62,7877.0,46.1497,46.1675,45.9538,45.9627,7877.0
2019-08-09 11:30:00,51.62,51.84,51.59,51.73,7191.0,45.9627,46.1586,45.936,46.0607,7191.0
2019-08-09 12:00:00,51.72,51.91,51.65,51.68,6374.0,46.0518,46.2209,45.9894,46.0161,6374.0
2019-08-09 12:30:00,51.65,51.93,51.57,51.75,9098.0,45.9894,46.2387,45.9182,46.0785,9098.0
2019-08-09 13:00:00,51.71,51.98,51.69,51.98,8073.0,46.0429,46.2833,46.025,46.2833,8073.0
2019-08-09 13:30:00,52.04,52.07,51.93,51.93,7073.0,46.3367,46.3634,46.2387,46.2387,7073.0
2019-08-09 14:00:00,51.93,52.06,51.78,51.82,13272.0,46.2387,46.3545,46.1052,46.1408,13272.0
2019-08-09 14:30:00,51.84,51.84,51.54,51.57,8060.0,46.1586,46.1586,45.8915,45.9182,8060.0
2019-08-09 15:00:00,51.54,51.65,51.35,51.35,16039.0,45.8915,45.9894,45.7223,45.7223,16039.0
2019-08-09 15:30:00,51.37,51.71,51.37,51.51,55193.0,45.7401,46.0429,45.7401,45.8648,55193.0
2019-08-12 09:30:00,51.3,51.51,50.75,50.83,23412.0,45.6778,45.8648,45.1881,45.2593,23412.0
2019-08-12 10:00:00,50.88,51.09,50.7,50.75,12284.0,45.3038,45.4908,45.1435,45.1881,12284.0
2019-08-12 10:30:00,50.75,50.76,50.46,50.56,6732.0,45.1881,45.197,44.9299,45.0189,6732.0
2019-08-12 11:00:00,50.66,50.66,50.26,50.3,8061.0,45.1079,45.1079,44.7518,44.7874,8061.0
2019-08-12 11:30:00,50.32,50.36,50.17,50.3,10244.0,44.8052,44.8408,44.6716,44.7874,10244.0
2019-08-12 12:00:00,50.32,50.36,50.2,50.33,18191.0,44.8052,44.8408,44.6983,44.8141,18191.0
2019-08-12 12:30:00,50.33,50.41,50.28,50.4,8570.0,44.8141,44.8853,44.7696,44.8764,8570.0
2019-08-12 13:00:00,50.38,50.4,50.28,50.36,9208.0,44.8586,44.8764,44.7696,44.8408,9208.0
2019-08-12 13:30:00,50.39,50.43,50.08,50.1,10200.0,44.8675,44.9031,44.5915,44.6093,10200.0
2019-08-12 14:00:00,50.09,50.1,49.92,49.96,21560.0,44.6004,44.6093,44.449,44.4846,21560.0
2019-08-12 14:30:00,49.94,50.06,49.82,49.85,30700.0,44.4668,44.5737,44.36,44.3867,30700.0
2019-08-12 15:00:00,49.85,49.95,49.62,49.72,26594.0,44.3867,44.4757,44.1819,44.271,26594.0
2019-08-12 15:30:00,49.74,50.21,49.7,49.86,111937.0,44.2888,44.7072,44.2531,44.3956,111937.0
2019-08-13 09:30:00,49.88,50.95,49.52,50.9,8208.0,44.4134,45.3661,44.0929,45.3216,8208.0
2019-08-13 10:00:00,50.93,51.31,50.73,51.29,35783.0,45.3483,45.6867,45.1703,45.6689,35783.0
2019-08-13 10:30:00,51.26,51.26,50.66,50.67,11771.0,45.6422,45.6422,45.1079,45.1168,11771.0
2019-08-13 11:00:00,50.66,50.92,50.32,50.46,13693.0,45.1079,45.3394,44.8052,44.9299,13693.0
2019-08-13 11:30:00,50.48,50.78,50.38,50.64,9282.0,44.9477,45.2148,44.8586,45.0901,9282.0
2019-08-13 12:00:00,50.71,50.79,50.55,50.74,10336.0,45.1525,45.2237,45.01,45.1792,10336.0
2019-08-13 12:30:00,50.74,50.84,50.64,50.72,10107.0,45.1792,45.2682,45.0901,45.1614,10107.0
2019-08-13 13:00:00,50.71,50.78,50.57,50.58,8926.0,45.1525,45.2148,45.0278,45.0367,8926.0
2019-08-13 13:30:00,50.58,50.77,50.52,50.65,10014.0,45.0367,45.2059,44.9833,45.099,10014.0
2019-08-13 14:00:00,50.59,50.59,50.37,50.56,10686.0,45.0456,45.0456,44.8497,45.0189,10686.0
2019-08-13 14:30:00,50.59,50.78,50.56,50.71,12923.0,45.0456,45.2148,45.0189,45.1525,12923.0
2019-08-13 15:00:00,50.71,50.85,50.62,50.85,22681.0,45.1525,45.2771,45.0723,45.2771,22681.0
2019-08-13 15:30:00,50.83,50.96,50.72,50.96,80561.0,45.2593,45.3751,45.1614,45.3751,80561.0
2019-08-14 09:30:00,49.85,50.41,49.53,50.15,25313.0,44.3867,44.8853,44.1018,44.6538,25313.0
2019-08-14 10:00:00,50.04,50.07,49.57,49.8,9867.0,44.5559,44.5826,44.1374,44.3422,9867.0
2019-08-14 10:30:00,49.92,49.92,49.18,49.26,7892.0,44.449,44.449,43.7901,43.8614,7892.0
2019-08-14 11:00:00,49.19,49.19,48.9,49.06,14389.0,43.799,43.799,43.5408,43.6833,14389.0
2019-08-14 11:30:00,49.02,49.11,48.63,48.77,8475.0,43.6477,43.7278,43.3004,43.4251,8475.0
2019-08-14 12:00:00,48.68,49.11,48.59,49.0,13140.0,43.3449,43.7278,43.2648,43.6299,13140.0
2019-08-14 12:30:00,49.01,49.18,48.93,48.93,7600.0,43.6388,43.7901,43.5675,43.5675,7600.0
2019-08-14 13:00:00,48.87,49.22,48.87,49.15,8762.0,43.5141,43.8257,43.5141,43.7634,8762.0
2019-08-14 13:30:00,49.13,49.24,49.06,49.12,9850.0,43.7456,43.8436,43.6833,43.7367,9850.0
2019-08-14 14:00:00,49.1,49.13,48.98,48.99,11039.0,43.7189,43.7456,43.6121,43.621,11039.0
2019-08-14 14:30:00,49.01,49.02,48.83,48.83,10879.0,43.6388,43.6477,43.4785,43.4785,10879.0
2019-08-14 15:00:00,48.82,49.13,48.65,48.79,41518.0,43.4696,43.7456,43.3182,43.4429,41518.0
2019-08-14 15:30:00,48.77,48.81,48.62,48.62,61609.0,43.4251,43.4607,43.2915,43.2915,61609.0
2019-08-15 09:30:00,48.78,48.82,47.97,48.44,22468.0,43.434,43.4696,42.7127,43.1312,22468.0
2019-08-15 10:00:00,48.43,48.43,47.95,48.23,8772.0,43.1223,43.1223,42.6949,42.9442,8772.0
2019-08-15 10:30:00,48.0,48.07,47.86,47.86,17494.0,42.7395,42.8018,42.6148,42.6148,17494.0
2019-08-15 11:00:00,47.81,47.96,47.58,47.96,13352.0,42.5703,42.7038,42.3655,42.7038,13352.0
2019-08-15 11:30:00,47.94,47.97,47.63,47.8,15900.0,42.686,42.7127,42.41,42.5614,15900.0
2019-08-15 12:00:00,47.78,47.92,47.65,47.72,11034.0,42.5436,42.6682,42.4278,42.4901,11034.0
2019-08-15 12:30:00,47.75,47.89,47.7,47.77,10195.0,42.5169,42.6415,42.4723,42.5347,10195.0
2019-08-15 13:00:00,47.79,47.92,47.79,47.88,12181.0,42.5525,42.6682,42.5525,42.6326,12181.0
2019-08-15 13:30:00,47.89,47.91,47.63,47.67,15188.0,42.6415,42.6593,42.41,42.4456,15188.0
2019-08-15 14:00:00,47.7,47.92,47.68,47.9,8982.0,42.4723,42.6682,42.4545,42.6504,8982.0
2019-08-15 14:30:00,47.84,47.85,47.71,47.73,16191.0,42.597,42.6059,42.4812,42.499,16191.0
2019-08-15 15:00:00,47.76,47.87,47.63,47.68,21741.0,42.5258,42.6237,42.41,42.4545,21741.0
2019-08-15 15:30:00,47.69,47.89,47.63,47.76,93002.0,42.4634,42.6415,42.41,42.5258,93002.0
2019-08-16 09:30:00,48.27,48.58,48.27,48.5,16809.0,42.9799,43.2559,42.9799,43.1847,16809.0
2019-08-16 10:00:00,48.45,48.46,48.07,48.08,13764.0,43.1401,43.149,42.8018,42.8107,13764.0
2019-08-16 10:30:00,48.12,48.29,48.04,48.25,15652.0,42.8463,42.9977,42.7751,42.9621,15652.0
2019-08-16 11:00:00,48.26,48.34,48.13,48.31,30277.0,42.971,43.0422,42.8552,43.0155,30277.0
2019-08-16 11:30:00,48.33,48.74,48.25,48.59,41019.0,43.0333,43.3984,42.9621,43.2648,41019.0
2019-08-16 12:00:00,48.62,48.64,48.34,48.48,31516.0,43.2915,43.3093,43.0422,43.1668,31516.0
2019-08-16 12:30:00,48.5,48.61,48.41,48.51,28751.0,43.1847,43.2826,43.1045,43.1936,28751.0
2019-08-16 13:00:00,48.55,48.58,48.36,48.36,12033.0,43.2292,43.2559,43.06,43.06,12033.0
2019-08-16 13:30:00,48.36,48.54,48.33,48.54,19840.0,43.06,43.2203,43.0333,43.2203,19840.0
2019-08-16 14:00:00,48.52,48.88,48.52,48.82,15604.0,43.2025,43.523,43.2025,43.4696,15604.0
2019-08-16 14:30:00,48.83,48.98,48.81,48.84,16332.0,43.4785,43.6121,43.4607,43.4874,16332.0
2019-08-16 15:00:00,48.82,48.88,48.49,48.51,28138.0,43.4696,43.523,43.1758,43.1936,28138.0
2019-08-16 15:30:00,48.5,49.2,48.43,48.69,380661.0,43.1847,43.8079,43.1223,43.3538,380661.0
2019-08-19 09:30:00,49.52,50.46,49.52,50.3,21707.0,44.0929,44.9299,44.0929,44.7874,21707.0
2019-08-19 10:00:00,50.37,50.68,50.25,50.54,28349.0,44.8497,45.1257,44.7429,45.0011,28349.0
2019-08-19 10:30:00,50.51,50.8,50.47,50.68,18182.0,44.9744,45.2326,44.9388,45.1257,18182.0
2019-08-19 11:00:00,50.69,50.73,50.47,50.73,8480.0,45.1346,45.1703,44.9388,45.1703,8480.0
2019-08-19 11:30:00,50.74,50.79,50.54,50.57,7421.0,45.1792,45.2237,45.0011,45.0278,7421.0
2019-08-19 12:00:00,50.53,50.64,50.51,50.55,6470.0,44.9922,45.0901,44.9744,45.01,6470.0
2019-08-19 12:30:00,50.55,50.7,50.52,50.63,5500.0,45.01,45.1435,44.9833,45.0812,5500.0
2019-08-19 13:00:00,50.67,50.69,50.58,50.65,6537.0,45.1168,45.1346,45.0367,45.099,6537.0
2019-08-19 13:30:00,50.63,50.65,50.38,50.45,4928.0,45.0812,45.099,44.8586,44.9209,4928.0
2019-08-19 14:00:00,50.47,50.62,50.45,50.62,8357.0,44.9388,45.0723,44.9209,45.0723,8357.0
2019-08-19 14:30:00,50.63,50.63,50.47,50.52,6191.0,45.0812,45.0812,44.9388,44.9833,6191.0
2019-08-19 15:00:00,50.54,50.56,50.42,50.52,15322.0,45.0011,45.0189,44.8942,44.9833,15322.0
2019-08-19 15:30:00,50.53,50.76,50.51,50.7,104384.0,44.9922,45.197,44.9744,45.1435,104384.0
2019-08-20 09:30:00,50.44,50.44,50.07,50.34,5542.0,44.912,44.912,44.5826,44.823,5542.0
2019-08-20 10:00:00,50.36,50.44,49.72,49.85,23738.0,44.8408,44.912,44.271,44.3867,23738.0
2019-08-20 10:30:00,49.82,50.0,49.76,49.93,5800.0,44.36,44.5203,44.3066,44.4579,5800.0
2019-08-20 11:00:00,49.97,49.97,49.8,49.8,5356.0,44.4936,44.4936,44.3422,44.3422,5356.0
2019-08-20 11:30:00,49.82,49.9,49.81,49.85,4796.0,44.36,44.4312,44.3511,44.3867,4796.0
2019-08-20 12:00:00,49.82,50.0,49.81,49.99,3200.0,44.36,44.5203,44.3511,44.5114,3200.0
2019-08-20 12:30:00,49.96,49.98,49.81,49.96,4203.0,44.4846,44.5025,44.3511,44.4846,4203.0
2019-08-20 13:00:00,49.92,49.95,49.87,49.93,5148.0,44.449,44.4757,44.4045,44.4579,5148.0
2019-08-20 13:30:00,49.88,49.94,49.75,49.94,5568.0,44.4134,44.4668,44.2977,44.4668,5568.0
2019-08-20 14:00:00,49.87,49.97,49.85,49.92,4900.0,44.4045,44.4936,44.3867,44.449,4900.0
2019-08-20 14:30:00,49.91,50.05,49.87,50.05,6205.0,44.4401,44.5648,44.4045,44.5648,6205.0
2019-08-20 15:00:00,50.02,50.02,49.76,49.9,13227.0,44.5381,44.5381,44.3066,44.4312,13227.0
2019-08-20 15:30:00,49.9,49.93,49.59,49.61,69433.0,44.4312,44.4579,44.1552,44.173,69433.0
2019-08-21 09:30:00,50.21,50.22,49.68,49.82,5272.0,44.7072,44.7162,44.2353,44.36,5272.0
2019-08-21 10:00:00,49.76,50.18,49.76,50.05,5000.0,44.3066,44.6805,44.3066,44.5648,5000.0
2019-08-21 10:30:00,50.01,50.11,49.69,49.77,5000.0,44.5292,44.6182,44.2442,44.3155,5000.0
2019-08-21 11:00:00,49.77,50.01,49.73,49.81,7042.0,44.3155,44.5292,44.2799,44.3511,7042.0
2019-08-21 11:30:00,49.79,50.08,49.79,50.01,17251.0,44.3333,44.5915,44.3333,44.5292,17251.0
2019-08-21 12:00:00,50.02,50.02,49.63,49.63,3100.0,44.5381,44.5381,44.1908,44.1908,3100.0
2019-08-21 12:30:00,49.63,49.8,49.53,49.64,16638.0,44.1908,44.3422,44.1018,44.1997,16638.0
2019-08-21 13:00:00,49.62,49.73,49.55,49.63,9970.0,44.1819,44.2799,44.1196,44.1908,9970.0
2019-08-21 13:30:00,49.63,49.65,49.33,49.33,6562.0,44.1908,44.2086,43.9237,43.9237,6562.0
2019-08-21 14:00:00,49.31,49.5,49.28,49.48,9711.0,43.9059,44.0751,43.8792,44.0573,9711.0
2019-08-21 14:30:00,49.49,49.5,49.28,49.31,7285.0,44.0662,44.0751,43.8792,43.9059,7285.0
2019-08-21 15:00:00,49.34,49.48,49.31,49.45,11200.0,43.9326,44.0573,43.9059,44.0305,11200.0
2019-08-21 15:30:00,49.43,49.47,49.28,49.34,31124.0,44.0127,44.0483,43.8792,43.9326,31124.0
2019-08-22 09:30:00,49.31,49.99,49.04,49.88,6282.0,43.9059,44.5114,43.6655,44.4134,6282.0
2019-08-22 10:00:00,49.84,49.84,49.47,49.52,13649.0,44.3778,44.3778,44.0483,44.0929,13649.0
2019-08-22 10:30:00,49.48,49.48,49.14,49.15,6900.0,44.0573,44.0573,43.7545,43.7634,6900.0
2019-08-22 11:00:00,49.19,49.41,49.15,49.23,5193.0,43.799,43.9949,43.7634,43.8347,5193.0
2019-08-22 11:30:00,49.2,49.36,49.12,49.22,3230.0,43.8079,43.9504,43.7367,43.8257,3230.0
2019-08-22 12:00:00,49.22,49.38,49.18,49.31,4819.0,43.8257,43.9682,43.7901,43.9059,4819.0
2019-08-22 12:30:00,49.3,49.4,49.27,49.28,4100.0,43.897,43.986,43.8703,43.8792,4100.0
2019-08-22 13:00:00,49.28,49.45,49.26,49.4,2127.0,43.8792,44.0305,43.8614,43.986,2127.0
2019-08-22 13:30:00,49.42,49.44,49.35,49.35,3947.0,44.0038,44.0216,43.9415,43.9415,3947.0
2019-08-22 14:00:00,49.39,49.39,49.23,49.26,7049.0,43.9771,43.9771,43.8347,43.8614,7049.0
2019-08-22 14:30:00,49.23,49.39,49.23,49.34,7070.0,43.8347,43.9771,43.8347,43.9326,7070.0
2019-08-22 15:00:00,49.34,49.35,49.2,49.25,5957.0,43.9326,43.9415,43.8079,43.8525,5957.0
2019-08-22 15:30:00,49.27,49.29,49.0,49.01,35523.0,43.8703,43.8881,43.6299,43.6388,35523.0
2019-08-23 09:30:00,48.59,48.89,48.48,48.51,7150.0,43.2648,43.5319,43.1668,43.1936,7150.0
2019-08-23 10:00:00,48.74,48.86,48.48,48.48,4051.0,43.3984,43.5052,43.1668,43.1668,4051.0
2019-08-23 10:30:00,48.52,48.88,48.52,48.63,11560.0,43.2025,43.523,43.2025,43.3004,11560.0
2019-08-23 11:00:00,48.61,48.61,47.77,47.91,10371.0,43.2826,43.2826,42.5347,42.6593,10371.0
2019-08-23 11:30:00,47.89,47.89,47.45,47.54,10459.0,42.6415,42.6415,42.2497,42.3299,10459.0
2019-08-23 12:00:00,47.5,47.84,47.42,47.56,10962.0,42.2943,42.597,42.223,42.3477,10962.0
2019-08-23 12:30:00,47.54,47.69,47.35,47.44,10658.0,42.3299,42.4634,42.1607,42.2408,10658.0
2019-08-23 13:00:00,47.4,47.55,47.39,47.55,14500.0,42.2052,42.3388,42.1963,42.3388,14500.0
2019-08-23 13:30:00,47.51,47.63,47.42,47.47,5147.0,42.3032,42.41,42.223,42.2675,5147.0
2019-08-23 14:00:00,47.45,47.51,47.42,47.49,10272.0,42.2497,42.3032,42.223,42.2853,10272.0
2019-08-23 14:30:00,47.51,47.51,47.23,47.37,11632.0,42.3032,42.3032,42.0538,42.1785,11632.0
2019-08-23 15:00:00,47.33,47.42,47.04,47.13,14880.0,42.1429,42.223,41.8847,41.9648,14880.0
2019-08-23 15:30:00,47.14,47.2,47.02,47.13,63720.0,41.9737,42.0271,41.8669,41.9648,63720.0
2019-08-26 09:30:00,47.78,47.96,47.32,47.77,12619.0,42.5436,42.7038,42.134,42.5347,12619.0
2019-08-26 10:00:00,47.75,47.87,47.49,47.73,6656.0,42.5169,42.6237,42.2853,42.499,6656.0
2019-08-26 10:30:00,47.67,47.96,47.67,47.89,4320.0,42.4456,42.7038,42.4456,42.6415,4320.0
2019-08-26 11:00:00,47.96,48.16,47.9,48.11,8193.0,42.7038,42.8819,42.6504,42.8374,8193.0
2019-08-26 11:30:00,48.11,48.2,48.04,48.1,4810.0,42.8374,42.9175,42.7751,42.8285,4810.0
2019-08-26 12:00:00,48.15,48.21,47.86,47.96,6672.0,42.873,42.9264,42.6148,42.7038,6672.0
2019-08-26 12:30:00,47.99,48.13,47.9,48.13,3403.0,42.7305,42.8552,42.6504,42.8552,3403.0
2019-08-26 13:00:00,48.11,48.15,48.03,48.1,8881.0,42.8374,42.873,42.7662,42.8285,8881.0
2019-08-26 13:30:00,48.0,48.11,47.98,47.99,5371.0,42.7395,42.8374,42.7216,42.7305,5371.0
2019-08-26 14:00:00,47.97,48.1,47.94,48.05,7677.0,42.7127,42.8285,42.686,42.784,7677.0
2019-08-26 14:30:00,48.03,48.14,48.02,48.08,7651.0,42.7662,42.8641,42.7573,42.8107,7651.0
2019-08-26 15:00:00,48.09,48.23,47.98,48.09,14700.0,42.8196,42.9442,42.7216,42.8196,14700.0
2019-08-26 15:30:00,48.09,48.32,48.05,48.32,45165.0,42.8196,43.0244,42.784,43.0244,45165.0
2019-08-27 09:30:00,48.73,48.73,48.4,48.4,5939.0,43.3894,43.3894,43.0956,43.0956,5939.0
2019-08-27 10:00:00,48.39,48.63,48.33,48.35,5931.0,43.0867,43.3004,43.0333,43.0511,5931.0
2019-08-27 10:30:00,48.46,48.71,48.32,48.33,8030.0,43.149,43.3716,43.0244,43.0333,8030.0
2019-08-27 11:00:00,48.27,48.3,47.95,48.0,6272.0,42.9799,43.0066,42.6949,42.7395,6272.0
2019-08-27 11:30:00,47.98,48.01,47.83,47.83,5600.0,42.7216,42.7484,42.5881,42.5881,5600.0
2019-08-27 12:00:00,47.82,47.86,47.66,47.82,9698.0,42.5792,42.6148,42.4367,42.5792,9698.0
2019-08-27 12:30:00,47.81,47.82,47.7,47.8,10318.0,42.5703,42.5792,42.4723,42.5614,10318.0
2019-08-27 13:00:00,47.79,47.81,47.65,47.74,4500.0,42.5525,42.5703,42.4278,42.5079,4500.0
2019-08-27 13:30:00,47.76,47.96,47.76,47.83,11656.0,42.5258,42.7038,42.5258,42.5881,11656.0
2019-08-27 14:00:00,47.85,47.94,47.76,47.92,7459.0,42.6059,42.686,42.5258,42.6682,7459.0
2019-08-27 14:30:00,47.89,48.03,47.77,48.0,10226.0,42.6415,42.7662,42.5347,42.7395,10226.0
2019-08-27 15:00:00,48.02,48.16,47.94,47.99,11019.0,42.7573,42.8819,42.686,42.7305,11019.0
2019-08-27 15:30:00,47.99,47.99,47.72,47.72,31739.0,42.7305,42.7305,42.4901,42.4901,31739.0
2019-08-28 09:30:00,47.53,48.12,47.25,47.97,20080.0,42.321,42.8463,42.0716,42.7127,20080.0
2019-08-28 10:00:00,48.0,48.16,48.0,48.05,26178.0,42.7395,42.8819,42.7395,42.784,26178.0
2019-08-28 10:30:00,48.08,48.32,48.0,48.25,7429.0,42.8107,43.0244,42.7395,42.9621,7429.0
2019-08-28 11:00:00,48.28,48.53,48.23,48.46,8109.0,42.9888,43.2114,42.9442,43.149,8109.0
2019-08-28 11:30:00,48.47,48.55,48.36,48.48,5800.0,43.1579,43.2292,43.06,43.1668,5800.0
2019-08-28 12:00:00,48.34,48.41,48.17,48.17,5586.0,43.0422,43.1045,42.8908,42.8908,5586.0
2019-08-28 12:30:00,48.23,48.26,48.14,48.18,5300.0,42.9442,42.971,42.8641,42.8997,5300.0
2019-08-28 13:00:00,48.17,48.17,47.95,48.0,4600.0,42.8908,42.8908,42.6949,42.7395,4600.0
2019-08-28 13:30:00,47.98,48.08,47.97,48.02,4310.0,42.7216,42.8107,42.7127,42.7573,4310.0
2019-08-28 14:00:00,48.0,48.03,47.89,47.91,9743.0,42.7395,42.7662,42.6415,42.6593,9743.0
2019-08-28 14:30:00,47.91,47.99,47.9,47.99,4597.0,42.6593,42.7305,42.6504,42.7305,4597.0
2019-08-28 15:00:00,47.97,47.98,47.75,47.75,11132.0,42.7127,42.7216,42.5169,42.5169,11132.0
2019-08-28 15:30:00,47.67,47.81,47.67,47.71,28169.0,42.4456,42.5703,42.4456,42.4812,28169.0
2019-08-29 09:30:00,48.25,48.93,48.12,48.83,8434.0,42.9621,43.5675,42.8463,43.4785,8434.0
2019-08-29 10:00:00,48.82,48.82,48.55,48.75,12920.0,43.4696,43.4696,43.2292,43.4073,12920.0
2019-08-29 10:30:00,48.68,48.71,48.45,48.64,4690.0,43.3449,43.3716,43.1401,43.3093,4690.0
2019-08-29 11:00:00,48.56,48.64,48.54,48.63,4100.0,43.2381,43.3093,43.2203,43.3004,4100.0
2019-08-29 11:30:00,48.65,48.74,48.64,48.66,4786.0,43.3182,43.3984,43.3093,43.3271,4786.0
2019-08-29 12:00:00,48.66,48.74,48.64,48.71,3446.0,43.3271,43.3984,43.3093,43.3716,3446.0
2019-08-29 12:30:00,48.68,48.69,48.43,48.47,14200.0,43.3449,43.3538,43.1223,43.1579,14200.0
2019-08-29 13:00:00,48.53,48.54,48.47,48.52,3600.0,43.2114,43.2203,43.1579,43.2025,3600.0
2019-08-29 13:30:00,48.5,48.5,48.38,48.46,3622.0,43.1847,43.1847,43.0778,43.149,3622.0
2019-08-29 14:00:00,48.44,48.5,48.37,48.41,5246.0,43.1312,43.1847,43.0689,43.1045,5246.0
2019-08-29 14:30:00,48.42,48.6,48.41,48.6,4557.0,43.1134,43.2737,43.1045,43.2737,4557.0
2019-08-29 15:00:00,48.6,48.67,48.52,48.55,9986.0,43.2737,43.336,43.2025,43.2292,9986.0
2019-08-29 15:30:00,48.56,48.78,48.55,48.77,54174.0,43.2381,43.434,43.2292,43.4251,54174.0
2019-08-30 09:30:00,49.25,49.87,49.14,49.86,37642.0,43.8525,44.4045,43.7545,44.3956,37642.0
2019-08-30 10:00:00,49.99,50.2,49.7,49.74,30456.0,44.5114,44.6983,44.2531,44.2888,30456.0
2019-08-30 10:30:00,49.75,49.9,49.7,49.75,19387.0,44.2977,44.4312,44.2531,44.2977,19387.0
2019-08-30 11:00:00,49.75,49.75,49.01,49.05,34866.0,44.2977,44.2977,43.6388,43.6744,34866.0
2019-08-30 11:30:00,49.08,49.32,49.06,49.32,10416.0,43.7011,43.9148,43.6833,43.9148,10416.0
2019-08-30 12:00:00,49.33,49.5,49.33,49.43,6451.0,43.9237,44.0751,43.9237,44.0127,6451.0
2019-08-30 12:30:00,49.42,49.45,49.28,49.3,10148.0,44.0038,44.0305,43.8792,43.897,10148.0
2019-08-30 13:00:00,49.26,49.3,49.05,49.17,8245.0,43.8614,43.897,43.6744,43.7812,8245.0
2019-08-30 13:30:00,49.16,49.21,48.94,48.98,8442.0,43.7723,43.8168,43.5764,43.6121,8442.0
2019-08-30 14:00:00,48.98,49.06,48.83,48.87,9382.0,43.6121,43.6833,43.4785,43.5141,9382.0
2019-08-30 14:30:00,48.9,49.04,48.83,48.9,9627.0,43.5408,43.6655,43.4785,43.5408,9627.0
2019-08-30 15:00:00,48.92,49.04,48.81,49.04,26048.0,43.5586,43.6655,43.4607,43.6655,26048.0
2019-08-30 15:30:00,49.04,49.28,48.96,49.21,47141.0,43.6655,43.8792,43.5942,43.8168,47141.0
2019-09-03 09:30:00,48.85,49.23,48.54,48.89,13681.0,43.4963,43.8347,43.2203,43.5319,13681.0
2019-09-03 10:00:00,48.82,48.82,48.42,48.61,9436.0,43.4696,43.4696,43.1134,43.2826,9436.0
2019-09-03 10:30:00,48.64,48.91,48.57,48.77,7810.0,43.3093,43.5497,43.247,43.4251,7810.0
2019-09-03 11:00:00,48.78,48.78,48.45,48.71,7800.0,43.434,43.434,43.1401,43.3716,7800.0
2019-09-03 11:30:00,48.76,48.83,48.66,48.67,6000.0,43.4162,43.4785,43.3271,43.336,6000.0
2019-09-03 12:00:00,48.66,48.93,48.66,48.79,7000.0,43.3271,43.5675,43.3271,43.4429,7000.0
2019-09-03 12:30:00,48.79,48.79,48.49,48.55,7600.0,43.4429,43.4429,43.1758,43.2292,7600.0
2019-09-03 13:00:00,48.56,48.56,48.31,48.41,5526.0,43.2381,43.2381,43.0155,43.1045,5526.0
2019-09-03 13:30:00,48.4,48.4,48.24,48.32,5000.0,43.0956,43.0956,42.9532,43.0244,5000.0
2019-09-03 14:00:00,48.32,48.46,48.24,48.36,8500.0,43.0244,43.149,42.9532,43.06,8500.0
2019-09-03 14:30:00,48.32,48.4,48.24,48.29,9915.0,43.0244,43.0956,42.9532,42.9977,9915.0
2019-09-03 15:00:00,48.28,48.48,48.26,48.48,19162.0,42.9888,43.1668,42.971,43.1668,19162.0
2019-09-03 15:30:00,48.47,48.54,48.46,48.51,42393.0,43.1579,43.2203,43.149,43.1936,42393.0
2019-09-04 09:30:00,49.3,49.62,48.25,48.87,16505.0,43.897,44.1819,42.9621,43.5141,16505.0
2019-09-04 10:00:00,48.87,49.19,48.8,49.08,15715.0,43.5141,43.799,43.4518,43.7011,15715.0
2019-09-04 10:30:00,49.09,49.18,48.8,48.82,17551.0,43.71,43.7901,43.4518,43.4696,17551.0
2019-09-04 11:00:00,48.82,48.91,48.56,48.63,13453.0,43.4696,43.5497,43.2381,43.3004,13453.0
2019-09-04 11:30:00,48.67,48.8,48.57,48.57,13421.0,43.336,43.4518,43.247,43.247,13421.0
2019-09-04 12:00:00,48.59,48.59,48.37,48.41,13183.0,43.2648,43.2648,43.0689,43.1045,13183.0
2019-09-04 12:30:00,48.41,48.61,48.4,48.55,9100.0,43.1045,43.2826,43.0956,43.2292,9100.0
2019-09-04 13:00:00,48.55,48.67,48.49,48.62,7382.0,43.2292,43.336,43.1758,43.2915,7382.0
2019-09-04 13:30:00,48.66,48.7,48.59,48.64,10497.0,43.3271,43.3627,43.2648,43.3093,10497.0
2019-09-04 14:00:00,48.64,48.77,48.54,48.73,10154.0,43.3093,43.4251,43.2203,43.3894,10154.0
2019-09-04 14:30:00,48.73,48.88,48.69,48.72,12473.0,43.3894,43.523,43.3538,43.3805,12473.0
2019-09-04 15:00:00,48.64,48.77,48.54,48.6,22308.0,43.3093,43.4251,43.2203,43.2737,22308.0
2019-09-04 15:30:00,48.6,48.61,48.31,48.47,47794.0,43.2737,43.2826,43.0155,43.1579,47794.0
2019-09-05 09:30:00,49.21,50.28,48.97,50.04,34845.0,43.8168,44.7696,43.6031,44.5559,34845.0
2019-09-05 10:00:00,50.07,50.67,49.95,50.62,40115.0,44.5826,45.1168,44.4757,45.0723,40115.0
2019-09-05 10:30:00,50.61,50.61,50.02,50.13,27664.0,45.0634,45.0634,44.5381,44.636,27664.0
2019-09-05 11:00:00,50.18,50.41,49.95,50.01,19949.0,44.6805,44.8853,44.4757,44.5292,19949.0
2019-09-05 11:30:00,50.02,50.02,49.71,49.75,17643.0,44.5381,44.5381,44.262,44.2977,17643.0
2019-09-05 12:00:00,49.79,50.1,49.78,49.81,15163.0,44.3333,44.6093,44.3244,44.3511,15163.0
2019-09-05 12:30:00,49.79,49.86,49.67,49.82,11500.0,44.3333,44.3956,44.2264,44.36,11500.0
2019-09-05 13:00:00,49.88,50.2,49.78,50.17,6525.0,44.4134,44.6983,44.3244,44.6716,6525.0
2019-09-05 13:30:00,50.16,50.42,50.13,50.41,10460.0,44.6627,44.8942,44.636,44.8853,10460.0
2019-09-05 14:00:00,50.43,50.43,50.26,50.38,12125.0,44.9031,44.9031,44.7518,44.8586,12125.0
2019-09-05 14:30:00,50.39,50.56,50.36,50.5,14154.0,44.8675,45.0189,44.8408,44.9655,14154.0
2019-09-05 15:00:00,50.5,50.57,50.42,50.44,14263.0,44.9655,45.0278,44.8942,44.912,14263.0
2019-09-05 15:30:00,50.45,50.69,50.44,50.53,56693.0,44.9209,45.1346,44.912,44.9922,56693.0
2019-09-06 09:30:00,50.72,51.09,50.35,50.44,16818.0,45.1614,45.4908,44.8319,44.912,16818.0
2019-09-06 10:00:00,50.51,51.08,50.51,50.96,10174.0,44.9744,45.4819,44.9744,45.3751,10174.0
2019-09-06 10:30:00,50.98,51.01,50.86,50.91,6880.0,45.3929,45.4196,45.286,45.3305,6880.0
2019-09-06 11:00:00,50.93,51.0,50.84,50.84,5298.0,45.3483,45.4107,45.2682,45.2682,5298.0
2019-09-06 11:30:00,50.8,50.87,50.7,50.82,8298.0,45.2326,45.2949,45.1435,45.2504,8298.0
2019-09-06 12:00:00,50.78,50.91,50.77,50.9,4000.0,45.2148,45.3305,45.2059,45.3216,4000.0
2019-09-06 12:30:00,50.91,50.91,50.78,50.8,9065.0,45.3305,45.3305,45.2148,45.2326,9065.0
2019-09-06 13:00:00,50.8,50.82,50.61,50.7,4905.0,45.2326,45.2504,45.0634,45.1435,4905.0
2019-09-06 13:30:00,50.73,50.77,50.56,50.77,6648.0,45.1703,45.2059,45.0189,45.2059,6648.0
2019-09-06 14:00:00,50.72,50.86,50.69,50.81,6200.0,45.1614,45.286,45.1346,45.2415,6200.0
2019-09-06 14:30:00,50.84,50.86,50.73,50.73,9325.0,45.2682,45.286,45.1703,45.1703,9325.0
2019-09-06 15:00:00,50.75,50.92,50.75,50.8,9357.0,45.1881,45.3394,45.1881,45.2326,9357.0
2019-09-06 15:30:00,50.8,50.83,50.47,50.67,57681.0,45.2326,45.2593,44.9388,45.1168,57681.0
2019-09-09 09:30:00,50.6,50.91,50.6,50.78,9921.0,45.0545,45.3305,45.0545,45.2148,9921.0
2019-09-09 10:00:00,50.86,50.94,50.69,50.83,7853.0,45.286,45.3572,45.1346,45.2593,7853.0
2019-09-09 10:30:00,50.89,51.21,50.86,51.21,15957.0,45.3127,45.5977,45.286,45.5977,15957.0
2019-09-09 11:00:00,51.23,51.28,51.02,51.09,12066.0,45.6155,45.66,45.4285,45.4908,12066.0
2019-09-09 11:30:00,51.12,51.33,51.05,51.3,6315.0,45.5175,45.7045,45.4552,45.6778,6315.0
2019-09-09 12:00:00,51.32,51.39,51.0,51.05,11663.0,45.6956,45.7579,45.4107,45.4552,11663.0
2019-09-09 12:30:00,51.0,51.39,50.89,51.33,22561.0,45.4107,45.7579,45.3127,45.7045,22561.0
2019-09-09 13:00:00,51.34,51.35,51.19,51.22,5963.0,45.7134,45.7223,45.5798,45.6066,5963.0
2019-09-09 13:30:00,51.21,51.34,51.19,51.34,6714.0,45.5977,45.7134,45.5798,45.7134,6714.0
2019-09-09 14:00:00,51.35,51.44,51.29,51.43,7514.0,45.7223,45.8024,45.6689,45.7935,7514.0
2019-09-09 14:30:00,51.42,51.56,51.37,51.55,12099.0,45.7846,45.9093,45.7401,45.9004,12099.0
2019-09-09 15:00:00,51.52,51.74,51.45,51.74,18223.0,45.8737,46.0696,45.8114,46.0696,18223.0
2019-09-09 15:30:00,51.75,51.86,51.7,51.84,37142.0,46.0785,46.1764,46.034,46.1586,37142.0
2019-09-10 09:30:00,51.54,52.13,51.54,52.13,10071.0,45.8915,46.4168,45.8915,46.4168,10071.0
2019-09-10 10:00:00,52.08,52.52,52.06,52.43,10996.0,46.3723,46.7641,46.3545,46.6839,10996.0
2019-09-10 10:30:00,52.46,52.64,52.38,52.53,21608.0,46.7107,46.8709,46.6394,46.773,21608.0
2019-09-10 11:00:00,52.53,52.69,52.5,52.63,12260.0,46.773,46.9155,46.7463,46.862,12260.0
2019-09-10 11:30:00,52.6,53.1,52.6,53.02,12799.0,46.8353,47.2805,46.8353,47.2093,12799.0
2019-09-10 12:00:00,53.0,53.36,52.94,53.27,24110.0,47.1915,47.512,47.1381,47.4319,24110.0
2019-09-10 12:30:00,53.25,53.26,52.8,52.8,13567.0,47.4141,47.423,47.0134,47.0134,13567.0
2019-09-10 13:00:00,52.73,52.75,52.51,52.72,9105.0,46.9511,46.9689,46.7552,46.9422,9105.0
2019-09-10 13:30:00,52.72,52.86,52.68,52.68,11295.0,46.9422,47.0668,46.9066,46.9066,11295.0
2019-09-10 14:00:00,52.68,52.78,52.57,52.73,13361.0,46.9066,46.9956,46.8086,46.9511,13361.0
2019-09-10 14:30:00,52.73,52.86,52.69,52.74,16494.0,46.9511,47.0668,46.9155,46.96,16494.0
2019-09-10 15:00:00,52.73,52.95,52.73,52.93,12740.0,46.9511,47.147,46.9511,47.1292,12740.0
2019-09-10 15:30:00,52.96,53.26,52.93,53.26,55385.0,47.1559,47.423,47.1292,47.423,55385.0
2019-09-11 09:30:00,53.72,54.25,52.91,53.54,14561.0,47.8326,48.3045,47.1113,47.6723,14561.0
2019-09-11 10:00:00,53.78,54.0,53.7,53.73,11177.0,47.886,48.0819,47.8148,47.8415,11177.0
2019-09-11 10:30:00,53.83,54.14,53.69,54.03,11360.0,47.9305,48.2065,47.8059,48.1086,11360.0
2019-09-11 11:00:00,54.03,54.08,53.64,53.65,7985.0,48.1086,48.1531,47.7613,47.7702,7985.0
2019-09-11 11:30:00,53.7,53.87,53.5,53.76,18397.0,47.8148,47.9661,47.6367,47.8682,18397.0
2019-09-11 12:00:00,53.76,54.0,53.71,53.8,10578.0,47.8682,48.0819,47.8237,47.9038,10578.0
2019-09-11 12:30:00,53.79,54.02,53.78,53.84,6700.0,47.8949,48.0997,47.886,47.9394,6700.0
2019-09-11 13:00:00,53.91,54.2,53.9,54.2,17280.0,48.0017,48.26,47.9928,48.26,17280.0
2019-09-11 13:30:00,54.22,54.4,54.15,54.33,6101.0,48.2778,48.438,48.2154,48.3757,6101.0
2019-09-11 14:00:00,54.35,54.79,54.35,54.67,16431.0,48.3935,48.7853,48.3935,48.6785,16431.0
2019-09-11 14:30:00,54.69,54.78,54.62,54.77,16161.0,48.6963,48.7764,48.6339,48.7675,16161.0
2019-09-11 15:00:00,54.79,55.11,54.79,55.11,26936.0,48.7853,49.0702,48.7853,49.0702,26936.0
2019-09-11 15:30:00,55.18,55.34,55.06,55.32,92457.0,49.1326,49.275,49.0257,49.2572,92457.0
2019-09-12 09:30:00,55.44,55.44,54.4,54.65,14467.0,49.3641,49.3641,48.438,48.6606,14467.0
2019-09-12 10:00:00,54.63,55.39,54.63,54.99,7988.0,48.6428,49.3195,48.6428,48.9634,7988.0
2019-09-12 10:30:00,54.93,55.04,54.61,54.67,22691.0,48.91,49.0079,48.625,48.6785,22691.0
2019-09-12 11:00:00,54.66,55.2,54.45,55.16,18893.0,48.6696,49.1504,48.4826,49.1148,18893.0
2019-09-12 11:30:00,55.18,55.48,55.13,55.34,8515.0,49.1326,49.3997,49.088,49.275,8515.0
2019-09-12 12:00:00,55.33,55.42,55.11,55.24,4200.0,49.2661,49.3463,49.0702,49.186,4200.0
2019-09-12 12:30:00,55.26,55.38,55.26,55.28,4500.0,49.2038,49.3106,49.2038,49.2216,4500.0
2019-09-12 13:00:00,55.31,55.41,55.3,55.3,4625.0,49.2483,49.3374,49.2394,49.2394,4625.0
2019-09-12 13:30:00,55.29,55.31,55.14,55.25,5900.0,49.2305,49.2483,49.0969,49.1949,5900.0
2019-09-12 14:00:00,55.25,55.29,55.13,55.25,5883.0,49.1949,49.2305,49.088,49.1949,5883.0
2019-09-12 14:30:00,55.24,55.46,55.23,55.36,8116.0,49.186,49.3819,49.1771,49.2928,8116.0
2019-09-12 15:00:00,55.37,55.41,55.16,55.32,10437.0,49.3017,49.3374,49.1148,49.2572,10437.0
2019-09-12 15:30:00,55.3,55.64,55.3,55.51,43024.0,49.2394,49.5422,49.2394,49.4264,43024.0
2019-09-13 09:30:00,55.64,56.3,55.26,55.26,10379.0,49.5422,50.1298,49.2038,49.2038,10379.0
2019-09-13 10:00:00,55.05,55.57,55.05,55.55,10525.0,49.0168,49.4798,49.0168,49.462,10525.0
2019-09-13 10:30:00,55.55,55.86,55.46,55.82,8500.0,49.462,49.738,49.3819,49.7024,8500.0
2019-09-13 11:00:00,55.85,55.87,55.63,55.7,7400.0,49.7291,49.7469,49.5332,49.5956,7400.0
2019-09-13 11:30:00,55.7,55.75,55.4,55.42,5411.0,49.5956,49.6401,49.3285,49.3463,5411.0
2019-09-13 12:00:00,55.42,55.64,55.4,55.57,5600.0,49.3463,49.5422,49.3285,49.4798,5600.0
2019-09-13 12:30:00,55.62,55.78,55.47,55.55,3100.0,49.5243,49.6668,49.3908,49.462,3100.0
2019-09-13 13:00:00,55.54,55.6,55.4,55.41,5450.0,49.4531,49.5065,49.3285,49.3374,5450.0
2019-09-13 13:30:00,55.34,55.36,55.07,55.24,4200.0,49.275,49.2928,49.0346,49.186,4200.0
2019-09-13 14:00:00,55.24,55.4,55.21,55.21,5250.0,49.186,49.3285,49.1593,49.1593,5250.0
2019-09-13 14:30:00,55.26,55.29,55.15,55.15,5423.0,49.2038,49.2305,49.1059,49.1059,5423.0
2019-09-13 15:00:00,55.15,55.41,55.15,55.41,16349.0,49.1059,49.3374,49.1059,49.3374,16349.0
2019-09-13 15:30:00,55.4,55.44,55.16,55.17,38170.0,49.3285,49.3641,49.1148,49.1237,38170.0
2019-09-16 09:30:00,54.87,55.42,54.85,55.27,5429.0,48.8565,49.3463,48.8387,49.2127,5429.0
2019-09-16 10:00:00,55.3,55.58,55.17,55.43,8911.0,49.2394,49.4887,49.1237,49.3552,8911.0
2019-09-16 10:30:00,55.4,55.75,55.28,55.65,7100.0,49.3285,49.6401,49.2216,49.5511,7100.0
2019-09-16 11:00:00,55.63,55.9,55.62,55.66,7384.0,49.5332,49.7737,49.5243,49.56,7384.0
2019-09-16 11:30:00,55.63,55.64,55.4,55.4,6970.0,49.5332,49.5422,49.3285,49.3285,6970.0
2019-09-16 12:00:00,55.37,55.56,55.36,55.54,5733.0,49.3017,49.4709,49.2928,49.4531,5733.0
2019-09-16 12:30:00,55.57,55.69,55.55,55.68,6054.0,49.4798,49.5867,49.462,49.5778,6054.0
2019-09-16 13:00:00,55.67,55.83,55.66,55.72,7408.0,49.5689,49.7113,49.56,49.6134,7408.0
2019-09-16 13:30:00,55.76,55.98,55.76,55.98,6704.0,49.649,49.8449,49.649,49.8449,6704.0
2019-09-16 14:00:00,55.99,56.0,55.69,55.77,8900.0,49.8538,49.8627,49.5867,49.6579,8900.0
2019-09-16 14:30:00,55.77,55.84,55.7,55.76,8703.0,49.6579,49.7202,49.5956,49.649,8703.0
2019-09-16 15:00:00,55.75,55.83,55.66,55.74,9365.0,49.6401,49.7113,49.56,49.6312,9365.0
2019-09-16 15:30:00,55.7,55.79,55.58,55.64,31460.0,49.5956,49.6757,49.4887,49.5422,31460.0
2019-09-17 09:30:00,55.4,55.4,54.39,54.62,31794.0,49.3285,49.3285,48.4291,48.6339,31794.0
2019-09-17 10:00:00,54.64,54.65,54.11,54.17,7200.0,48.6517,48.6606,48.1798,48.2333,7200.0
2019-09-17 10:30:00,54.21,54.34,54.13,54.2,4133.0,48.2689,48.3846,48.1976,48.26,4133.0
2019-09-17 11:00:00,54.17,54.42,54.12,54.42,13500.0,48.2333,48.4559,48.1887,48.4559,13500.0
2019-09-17 11:30:00,54.41,54.41,54.18,54.22,4600.0,48.447,48.447,48.2422,48.2778,4600.0
2019-09-17 12:00:00,54.24,54.33,54.19,54.24,5600.0,48.2956,48.3757,48.2511,48.2956,5600.0
2019-09-17 12:30:00,54.23,54.23,54.03,54.12,3900.0,48.2867,48.2867,48.1086,48.1887,3900.0
2019-09-17 13:00:00,54.11,54.5,54.09,54.4,8364.0,48.1798,48.5271,48.162,48.438,8364.0
2019-09-17 13:30:00,54.42,54.44,54.21,54.26,5396.0,48.4559,48.4737,48.2689,48.3134,5396.0
2019-09-17 14:00:00,54.28,54.32,54.19,54.23,5939.0,48.3312,48.3668,48.2511,48.2867,5939.0
2019-09-17 14:30:00,54.25,54.39,54.18,54.34,5800.0,48.3045,48.4291,48.2422,48.3846,5800.0
2019-09-17 15:00:00,54.34,54.54,54.33,54.33,7300.0,48.3846,48.5627,48.3757,48.3757,7300.0
2019-09-17 15:30:00,54.34,54.35,54.09,54.14,47571.0,48.3846,48.3935,48.162,48.2065,47571.0
2019-09-18 09:30:00,54.03,54.5,53.82,53.97,10900.0,48.1086,48.5271,47.9216,48.0552,10900.0
2019-09-18 10:00:00,54.05,54.09,53.83,54.04,5643.0,48.1264,48.162,47.9305,48.1175,5643.0
2019-09-18 10:30:00,54.05,54.17,53.96,54.03,7155.0,48.1264,48.2333,48.0463,48.1086,7155.0
2019-09-18 11:00:00,54.02,54.03,53.81,53.81,7488.0,48.0997,48.1086,47.9127,47.9127,7488.0
2019-09-18 11:30:00,53.78,53.8,53.64,53.74,4599.0,47.886,47.9038,47.7613,47.8504,4599.0
2019-09-18 12:00:00,53.79,53.79,53.59,53.65,4450.0,47.8949,47.8949,47.7168,47.7702,4450.0
2019-09-18 12:30:00,53.65,53.67,53.45,53.45,6184.0,47.7702,47.7881,47.5922,47.5922,6184.0
2019-09-18 13:00:00,53.46,53.61,53.43,53.52,5112.0,47.6011,47.7346,47.5744,47.6545,5112.0
2019-09-18 13:30:00,53.53,53.62,53.47,53.62,4028.0,47.6634,47.7435,47.61,47.7435,4028.0
2019-09-18 14:00:00,53.71,53.85,53.15,53.73,10794.0,47.8237,47.9483,47.325,47.8415,10794.0
2019-09-18 14:30:00,53.69,53.74,53.44,53.49,7400.0,47.8059,47.8504,47.5833,47.6278,7400.0
2019-09-18 15:00:00,53.51,53.65,53.39,53.57,8100.0,47.6456,47.7702,47.5387,47.699,8100.0
2019-09-18 15:30:00,53.58,53.74,53.52,53.69,43457.0,47.7079,47.8504,47.6545,47.8059,43457.0
2019-09-19 09:30:00,53.7,54.8,53.7,54.44,15300.0,47.8148,48.7942,47.8148,48.4737,15300.0
2019-09-19 10:00:00,54.5,54.93,54.46,54.83,12962.0,48.5271,48.91,48.4915,48.8209,12962.0
2019-09-19 10:30:00,54.82,55.03,54.75,54.89,9383.0,48.812,48.999,48.7497,48.8743,9383.0
2019-09-19 11:00:00,54.89,55.12,54.76,55.06,9820.0,48.8743,49.0791,48.7586,49.0257,9820.0
2019-09-19 11:30:00,55.0,55.11,54.64,54.68,9129.0,48.9723,49.0702,48.6517,48.6874,9129.0
2019-09-19 12:00:00,54.69,54.81,54.3,54.31,9650.0,48.6963,48.8031,48.349,48.3579,9650.0
2019-09-19 12:30:00,54.3,54.65,54.3,54.41,5880.0,48.349,48.6606,48.349,48.447,5880.0
2019-09-19 13:00:00,54.41,54.72,54.35,54.44,7810.0,48.447,48.723,48.3935,48.4737,7810.0
2019-09-19 13:30:00,54.36,54.4,54.15,54.4,4933.0,48.4024,48.438,48.2154,48.438,4933.0
2019-09-19 14:00:00,54.37,54.52,54.29,54.3,6448.0,48.4113,48.5449,48.3401,48.349,6448.0
2019-09-19 14:30:00,54.34,54.34,54.16,54.17,6481.0,48.3846,48.3846,48.2244,48.2333,6481.0
2019-09-19 15:00:00,54.18,54.3,54.14,54.24,12834.0,48.2422,48.349,48.2065,48.2956,12834.0
2019-09-19 15:30:00,54.23,54.26,54.08,54.18,39037.0,48.2867,48.3134,48.1531,48.2422,39037.0
2019-09-20 09:30:00,54.26,54.36,53.92,54.32,64526.0,48.3134,48.4024,48.0107,48.3668,64526.0
2019-09-20 10:00:00,54.28,54.61,54.2,54.61,10646.0,48.3312,48.625,48.26,48.625,10646.0
2019-09-20 10:30:00,54.65,54.75,54.56,54.56,3719.0,48.6606,48.7497,48.5805,48.5805,3719.0
2019-09-20 11:00:00,54.53,54.72,54.35,54.39,13575.0,48.5538,48.723,48.3935,48.4291,13575.0
2019-09-20 11:30:00,54.4,54.64,54.38,54.62,4536.0,48.438,48.6517,48.4202,48.6339,4536.0
2019-09-20 12:00:00,54.7,54.83,54.57,54.72,2264.0,48.7052,48.8209,48.5894,48.723,2264.0
2019-09-20 12:30:00,54.73,54.78,54.68,54.69,3111.0,48.7319,48.7764,48.6874,48.6963,3111.0
2019-09-20 13:00:00,54.63,54.64,53.93,54.21,4424.0,48.6428,48.6517,48.0196,48.2689,4424.0
2019-09-20 13:30:00,54.22,54.24,54.06,54.16,3282.0,48.2778,48.2956,48.1353,48.2244,3282.0
2019-09-20 14:00:00,54.19,54.22,54.05,54.12,3160.0,48.2511,48.2778,48.1264,48.1887,3160.0
2019-09-20 14:30:00,54.11,54.26,54.1,54.11,3006.0,48.1798,48.3134,48.1709,48.1798,3006.0
2019-09-20 15:00:00,54.12,54.14,53.83,53.83,7880.0,48.1887,48.2065,47.9305,47.9305,7880.0
2019-09-20 15:30:00,53.83,53.93,53.44,53.49,93564.0,47.9305,48.0196,47.5833,47.6278,93564.0
2019-09-23 09:30:00,53.34,53.68,53.11,53.51,3915.0,47.4942,47.797,47.2894,47.6456,3915.0
2019-09-23 10:00:00,53.4,53.46,53.17,53.4,6430.0,47.5476,47.6011,47.3428,47.5476,6430.0
2019-09-23 10:30:00,53.53,53.6,53.36,53.5,3700.0,47.6634,47.7257,47.512,47.6367,3700.0
2019-09-23 11:00:00,53.58,53.81,53.41,53.64,3295.0,47.7079,47.9127,47.5565,47.7613,3295.0
2019-09-23 11:30:00,53.68,53.9,53.62,53.85,2300.0,47.797,47.9928,47.7435,47.9483,2300.0
2019-09-23 12:00:00,53.82,53.93,53.78,53.91,7674.0,47.9216,48.0196,47.886,48.0017,7674.0
2019-09-23 12:30:00,54.01,54.1,53.99,54.01,4707.0,48.0908,48.1709,48.073,48.0908,4707.0
2019-09-23 13:00:00,54.06,54.15,54.06,54.14,4615.0,48.1353,48.2154,48.1353,48.2065,4615.0
2019-09-23 13:30:00,54.15,54.42,54.11,54.41,3000.0,48.2154,48.4559,48.1798,48.447,3000.0
2019-09-23 14:00:00,54.43,54.45,54.35,54.43,5256.0,48.4648,48.4826,48.3935,48.4648,5256.0
2019-09-23 14:30:00,54.44,54.49,54.18,54.18,5101.0,48.4737,48.5182,48.2422,48.2422,5101.0
2019-09-23 15:00:00,54.19,54.41,54.17,54.36,17188.0,48.2511,48.447,48.2333,48.4024,17188.0
2019-09-23 15:30:00,54.34,54.35,54.11,54.11,19027.0,48.3846,48.3935,48.1798,48.1798,19027.0
2019-09-24 09:30:00,54.36,54.82,53.99,54.53,5062.0,48.4024,48.812,48.073,48.5538,5062.0
2019-09-24 10:00:00,54.32,54.44,53.9,54.15,7237.0,48.3668,48.4737,47.9928,48.2154,7237.0
2019-09-24 10:30:00,54.15,54.27,53.93,53.95,12929.0,48.2154,48.3223,48.0196,48.0374,12929.0
2019-09-24 11:00:00,54.02,54.13,53.89,53.95,7300.0,48.0997,48.1976,47.9839,48.0374,7300.0
2019-09-24 11:30:00,53.96,53.96,53.65,53.84,4697.0,48.0463,48.0463,47.7702,47.9394,4697.0
2019-09-24 12:00:00,53.82,53.82,53.4,53.51,9667.0,47.9216,47.9216,47.5476,47.6456,9667.0
2019-09-24 12:30:00,53.49,53.55,53.34,53.34,3987.0,47.6278,47.6812,47.4942,47.4942,3987.0
2019-09-24 13:00:00,53.34,53.49,53.21,53.21,5099.0,47.4942,47.6278,47.3785,47.3785,5099.0
2019-09-24 13:30:00,53.22,53.51,53.11,53.14,12882.0,47.3874,47.6456,47.2894,47.3161,12882.0
2019-09-24 14:00:00,53.11,53.66,53.04,53.57,22975.0,47.2894,47.7791,47.2271,47.699,22975.0
2019-09-24 14:30:00,53.52,53.58,53.34,53.49,6665.0,47.6545,47.7079,47.4942,47.6278,6665.0
2019-09-24 15:00:00,53.46,53.54,53.29,53.36,8962.0,47.6011,47.6723,47.4497,47.512,8962.0
2019-09-24 15:30:00,53.31,53.5,53.27,53.34,39673.0,47.4675,47.6367,47.4319,47.4942,39673.0
2019-09-25 09:30:00,53.21,54.4,52.99,53.0,6977.0,47.3785,48.438,47.1826,47.1915,6977.0
2019-09-25 10:00:00,52.99,53.13,52.88,53.02,6875.0,47.1826,47.3072,47.0846,47.2093,6875.0
2019-09-25 10:30:00,53.09,53.4,53.09,53.4,1323.0,47.2716,47.5476,47.2716,47.5476,1323.0
2019-09-25 11:00:00,53.52,53.61,53.48,53.57,5077.0,47.6545,47.7346,47.6189,47.699,5077.0
2019-09-25 11:30:00,53.57,53.67,53.22,53.26,3507.0,47.699,47.7881,47.3874,47.423,3507.0
2019-09-25 12:00:00,53.29,53.64,53.29,53.63,3900.0,47.4497,47.7613,47.4497,47.7524,3900.0
2019-09-25 12:30:00,53.67,53.75,53.62,53.64,5800.0,47.7881,47.8593,47.7435,47.7613,5800.0
2019-09-25 13:00:00,53.69,53.76,53.64,53.74,2300.0,47.8059,47.8682,47.7613,47.8504,2300.0
2019-09-25 13:30:00,53.78,53.85,53.74,53.77,4165.0,47.886,47.9483,47.8504,47.8771,4165.0
2019-09-25 14:00:00,53.82,54.1,53.8,54.03,17877.0,47.9216,48.1709,47.9038,48.1086,17877.0
2019-09-25 14:30:00,54.01,54.17,53.95,54.17,4781.0,48.0908,48.2333,48.0374,48.2333,4781.0
2019-09-25 15:00:00,54.16,54.28,54.15,54.21,5483.0,48.2244,48.3312,48.2154,48.2689,5483.0
2019-09-25 15:30:00,54.23,54.25,54.01,54.14,29261.0,48.2867,48.3045,48.0908,48.2065,29261.0
2019-09-26 09:30:00,54.1,54.13,53.26,53.52,2994.0,48.1709,48.1976,47.423,47.6545,2994.0
2019-09-26 10:00:00,53.54,53.81,53.54,53.62,2250.0,47.6723,47.9127,47.6723,47.7435,2250.0
2019-09-26 10:30:00,53.7,53.8,53.56,53.58,1900.0,47.8148,47.9038,47.6901,47.7079,1900.0
2019-09-26 11:00:00,53.65,53.65,52.78,52.78,5675.0,47.7702,47.7702,46.9956,46.9956,5675.0
2019-09-26 11:30:00,52.77,52.89,52.56,52.57,5406.0,46.9867,47.0935,46.7997,46.8086,5406.0
2019-09-26 12:00:00,52.54,52.91,52.51,52.85,4435.0,46.7819,47.1113,46.7552,47.0579,4435.0
2019-09-26 12:30:00,52.9,52.94,52.84,52.86,3600.0,47.1024,47.1381,47.049,47.0668,3600.0
2019-09-26 13:00:00,52.92,52.92,52.64,52.67,4457.0,47.1202,47.1202,46.8709,46.8976,4457.0
2019-09-26 13:30:00,52.7,52.84,52.7,52.79,3613.0,46.9244,47.049,46.9244,47.0045,3613.0
2019-09-26 14:00:00,52.87,53.05,52.84,52.86,7553.0,47.0757,47.236,47.049,47.0668,7553.0
2019-09-26 14:30:00,52.89,53.07,52.86,52.91,4326.0,47.0935,47.2538,47.0668,47.1113,4326.0
2019-09-26 15:00:00,52.88,52.95,52.64,52.78,15114.0,47.0846,47.147,46.8709,46.9956,15114.0
2019-09-26 15:30:00,52.83,53.04,52.68,52.73,38183.0,47.0401,47.2271,46.9066,46.9511,38183.0
2019-09-27 09:30:00,52.95,53.42,52.9,52.96,6478.0,47.147,47.5655,47.1024,47.1559,6478.0
2019-09-27 10:00:00,52.95,52.99,52.64,52.86,8260.0,47.147,47.1826,46.8709,47.0668,8260.0
2019-09-27 10:30:00,52.92,53.15,52.81,53.15,4908.0,47.1202,47.325,47.0223,47.325,4908.0
2019-09-27 11:00:00,53.2,53.21,53.0,53.14,5762.0,47.3696,47.3785,47.1915,47.3161,5762.0
2019-09-27 11:30:00,53.17,53.23,52.6,52.94,6037.0,47.3428,47.3963,46.8353,47.1381,6037.0
2019-09-27 12:00:00,52.91,53.01,52.77,52.85,6000.0,47.1113,47.2004,46.9867,47.0579,6000.0
2019-09-27 12:30:00,52.76,52.94,52.51,52.54,7448.0,46.9778,47.1381,46.7552,46.7819,7448.0
2019-09-27 13:00:00,52.5,52.68,52.49,52.55,6585.0,46.7463,46.9066,46.7374,46.7908,6585.0
2019-09-27 13:30:00,52.53,52.59,52.43,52.59,7220.0,46.773,46.8264,46.6839,46.8264,7220.0
2019-09-27 14:00:00,52.62,52.63,52.32,52.37,8730.0,46.8531,46.862,46.586,46.6305,8730.0
2019-09-27 14:30:00,52.33,52.33,52.07,52.11,8001.0,46.5949,46.5949,46.3634,46.399,8001.0
2019-09-27 15:00:00,52.13,52.33,52.06,52.29,6500.0,46.4168,46.5949,46.3545,46.5593,6500.0
2019-09-27 15:30:00,52.31,52.64,52.29,52.63,25332.0,46.5771,46.8709,46.5593,46.862,25332.0
2019-09-30 09:30:00,52.64,52.64,52.25,52.37,5836.0,46.8709,46.8709,46.5237,46.6305,5836.0
2019-09-30 10:00:00,52.4,52.49,52.23,52.44,7805.0,46.6572,46.7374,46.5059,46.6929,7805.0
2019-09-30 10:30:00,52.44,52.6,52.44,52.45,4482.0,46.6929,46.8353,46.6929,46.7018,4482.0
2019-09-30 11:00:00,52.47,52.56,52.34,52.39,4435.0,46.7196,46.7997,46.6038,46.6483,4435.0
2019-09-30 11:30:00,52.38,52.47,52.32,52.37,3650.0,46.6394,46.7196,46.586,46.6305,3650.0
2019-09-30 12:00:00,52.37,52.51,52.35,52.51,3800.0,46.6305,46.7552,46.6127,46.7552,3800.0
2019-09-30 12:30:00,52.53,52.74,52.53,52.68,3600.0,46.773,46.96,46.773,46.9066,3600.0
2019-09-30 13:00:00,52.68,52.73,52.58,52.62,4519.0,46.9066,46.9511,46.8175,46.8531,4519.0
2019-09-30 13:30:00,52.6,52.74,52.58,52.71,4220.0,46.8353,46.96,46.8175,46.9333,4220.0
2019-09-30 14:00:00,52.73,52.78,52.67,52.67,3662.0,46.9511,46.9956,46.8976,46.8976,3662.0
2019-09-30 14:30:00,52.68,52.81,52.59,52.81,10789.0,46.9066,47.0223,46.8264,47.0223,10789.0
2019-09-30 15:00:00,52.77,52.77,52.57,52.61,10093.0,46.9867,46.9867,46.8086,46.8442,10093.0
2019-09-30 15:30:00,52.57,52.65,52.44,52.45,30028.0,46.8086,46.8798,46.6929,46.7018,30028.0
2019-10-01 09:30:00,52.59,53.31,52.59,53.21,11183.0,46.8264,47.4675,46.8264,47.3785,11183.0
2019-10-01 10:00:00,53.05,53.53,52.77,52.96,27006.0,47.236,47.6634,46.9867,47.1559,27006.0
2019-10-01 10:30:00,52.93,53.12,52.88,52.88,20207.0,47.1292,47.2983,47.0846,47.0846,20207.0
2019-10-01 11:00:00,52.82,52.94,52.65,52.94,13009.0,47.0312,47.1381,46.8798,47.1381,13009.0
2019-10-01 11:30:00,52.94,53.03,52.73,52.84,13005.0,47.1381,47.2182,46.9511,47.049,13005.0
2019-10-01 12:00:00,52.9,52.9,52.62,52.62,14969.0,47.1024,47.1024,46.8531,46.8531,14969.0
2019-10-01 12:30:00,52.58,52.73,52.55,52.64,14654.0,46.8175,46.9511,46.7908,46.8709,14654.0
2019-10-01 13:00:00,52.64,52.65,52.22,52.25,12711.0,46.8709,46.8798,46.497,46.5237,12711.0
2019-10-01 13:30:00,52.28,52.28,52.08,52.09,16188.0,46.5504,46.5504,46.3723,46.3812,16188.0
2019-10-01 14:00:00,52.1,52.29,51.94,52.24,14511.0,46.3901,46.5593,46.2477,46.5148,14511.0
2019-10-01 14:30:00,52.23,52.5,52.2,52.43,15357.0,46.5059,46.7463,46.4792,46.6839,15357.0
2019-10-01 15:00:00,52.43,52.43,52.24,52.37,13046.0,46.6839,46.6839,46.5148,46.6305,13046.0
2019-10-01 15:30:00,52.38,52.42,52.22,52.36,64254.0,46.6394,46.675,46.497,46.6216,64254.0
2019-10-02 09:30:00,51.72,51.74,51.02,51.54,14636.0,46.0518,46.0696,45.4285,45.8915,14636.0
2019-10-02 10:00:00,51.6,52.27,51.43,52.07,13098.0,45.9449,46.5415,45.7935,46.3634,13098.0
2019-10-02 10:30:00,52.03,52.03,51.66,51.97,17378.0,46.3278,46.3278,45.9983,46.2744,17378.0
2019-10-02 11:00:00,52.03,52.15,51.88,52.08,11108.0,46.3278,46.4346,46.1942,46.3723,11108.0
2019-10-02 11:30:00,52.03,52.08,51.71,51.78,9600.0,46.3278,46.3723,46.0429,46.1052,9600.0
2019-10-02 12:00:00,51.73,51.81,51.66,51.7,7300.0,46.0607,46.1319,45.9983,46.034,7300.0
2019-10-02 12:30:00,51.71,51.84,51.68,51.8,9800.0,46.0429,46.1586,46.0161,46.123,9800.0
2019-10-02 13:00:00,51.8,52.29,51.76,52.14,9225.0,46.123,46.5593,46.0874,46.4257,9225.0
2019-10-02 13:30:00,52.19,52.21,52.06,52.19,10418.0,46.4703,46.4881,46.3545,46.4703,10418.0
2019-10-02 14:00:00,52.17,52.28,52.1,52.26,8668.0,46.4524,46.5504,46.3901,46.5326,8668.0
2019-10-02 14:30:00,52.26,52.5,52.23,52.5,13193.0,46.5326,46.7463,46.5059,46.7463,13193.0
2019-10-02 15:00:00,52.5,52.81,52.42,52.73,22626.0,46.7463,47.0223,46.675,46.9511,22626.0
2019-10-02 15:30:00,52.72,52.95,52.64,52.78,94415.0,46.9422,47.147,46.8709,46.9956,94415.0
2019-10-03 09:30:00,52.46,53.15,52.31,52.55,21236.0,46.7107,47.325,46.5771,46.7908,21236.0
2019-10-03 10:00:00,52.55,52.84,51.92,52.78,20100.0,46.7908,47.049,46.2298,46.9956,20100.0
2019-10-03 10:30:00,52.8,52.89,52.34,52.59,13208.0,47.0134,47.0935,46.6038,46.8264,13208.0
2019-10-03 11:00:00,52.56,53.01,52.56,52.64,15841.0,46.7997,47.2004,46.7997,46.8709,15841.0
2019-10-03 11:30:00,52.68,53.01,52.49,53.01,10851.0,46.9066,47.2004,46.7374,47.2004,10851.0
2019-10-03 12:00:00,53.07,53.19,52.93,53.14,7030.0,47.2538,47.3607,47.1292,47.3161,7030.0
2019-10-03 12:30:00,53.14,53.5,53.11,53.42,11407.0,47.3161,47.6367,47.2894,47.5655,11407.0
2019-10-03 13:00:00,53.38,53.4,53.17,53.27,7504.0,47.5298,47.5476,47.3428,47.4319,7504.0
2019-10-03 13:30:00,53.31,53.51,53.18,53.36,6989.0,47.4675,47.6456,47.3518,47.512,6989.0
2019-10-03 14:00:00,53.34,53.42,53.12,53.14,21029.0,47.4942,47.5655,47.2983,47.3161,21029.0
2019-10-03 14:30:00,53.12,53.16,52.62,52.62,55769.0,47.2983,47.3339,46.8531,46.8531,55769.0
2019-10-03 15:00:00,52.57,52.66,52.51,52.55,29250.0,46.8086,46.8887,46.7552,46.7908,29250.0
2019-10-03 15:30:00,52.55,52.67,52.25,52.66,54223.0,46.7908,46.8976,46.5237,46.8887,54223.0
2019-10-04 09:30:00,52.41,52.62,51.4,51.64,31506.0,46.6661,46.8531,45.7668,45.9805,31506.0
2019-10-04 10:00:00,51.64,51.93,50.93,51.23,64904.0,45.9805,46.2387,45.3483,45.6155,64904.0
2019-10-04 10:30:00,51.15,51.3,50.92,51.2,15608.0,45.5442,45.6778,45.3394,45.5888,15608.0
2019-10-04 11:00:00,50.99,51.22,50.96,51.03,12219.0,45.4018,45.6066,45.3751,45.4374,12219.0
2019-10-04 11:30:00,51.08,51.23,51.04,51.13,16183.0,45.4819,45.6155,45.4463,45.5264,16183.0
2019-10-04 12:00:00,51.1,51.28,51.0,51.0,9118.0,45.4997,45.66,45.4107,45.4107,9118.0
2019-10-04 12:30:00,51.0,51.0,50.3,50.3,12125.0,45.4107,45.4107,44.7874,44.7874,12125.0
2019-10-04 13:00:00,50.3,50.48,50.24,50.41,13476.0,44.7874,44.9477,44.734,44.8853,13476.0
2019-10-04 13:30:00,50.4,50.41,50.11,50.14,16584.0,44.8764,44.8853,44.6182,44.6449,16584.0
2019-10-04 14:00:00,50.12,50.18,50.03,50.12,18634.0,44.6271,44.6805,44.547,44.6271,18634.0
2019-10-04 14:30:00,50.17,50.25,49.84,50.2,32202.0,44.6716,44.7429,44.3778,44.6983,32202.0
2019-10-04 15:00:00,50.19,50.63,50.17,50.63,22150.0,44.6894,45.0812,44.6716,45.0812,22150.0
2019-10-04 15:30:00,50.64,50.64,50.46,50.61,64085.0,45.0901,45.0901,44.9299,45.0634,64085.0
2019-10-07 09:30:00,50.39,51.0,50.08,50.9,27080.0,44.8675,45.4107,44.5915,45.3216,27080.0
2019-10-07 10:00:00,50.75,51.07,50.71,50.94,3795.0,45.1881,45.473,45.1525,45.3572,3795.0
2019-10-07 10:30:00,50.91,50.99,50.76,50.95,3413.0,45.3305,45.4018,45.197,45.3661,3413.0
2019-10-07 11:00:00,50.99,51.3,50.95,51.25,12234.0,45.4018,45.6778,45.3661,45.6333,12234.0
2019-10-07 11:30:00,51.29,52.12,51.26,51.79,52221.0,45.6689,46.4079,45.6422,46.1141,52221.0
2019-10-07 12:00:00,51.82,51.91,51.63,51.69,17024.0,46.1408,46.2209,45.9716,46.025,17024.0
2019-10-07 12:30:00,51.69,51.82,51.59,51.79,5942.0,46.025,46.1408,45.936,46.1141,5942.0
2019-10-07 13:00:00,51.73,51.8,51.7,51.8,17308.0,46.0607,46.123,46.034,46.123,17308.0
2019-10-07 13:30:00,51.82,52.21,51.82,52.12,7811.0,46.1408,46.4881,46.1408,46.4079,7811.0
2019-10-07 14:00:00,52.12,52.12,51.94,51.95,9057.0,46.4079,46.4079,46.2477,46.2566,9057.0
2019-10-07 14:30:00,51.92,51.95,51.59,51.77,8277.0,46.2298,46.2566,45.936,46.0963,8277.0
2019-10-07 15:00:00,51.77,52.08,51.77,52.02,20638.0,46.0963,46.3723,46.0963,46.3189,20638.0
2019-10-07 15:30:00,52.03,52.11,51.91,52.0,60990.0,46.3278,46.399,46.2209,46.3011,60990.0
2019-10-08 09:30:00,51.1,51.54,50.6,50.75,8924.0,45.8151,46.2095,45.3668,45.5013,8924.0
2019-10-08 10:00:00,50.66,50.91,50.43,50.67,12599.0,45.4206,45.6447,45.2143,45.4295,12599.0
2019-10-08 10:30:00,50.75,50.8,50.49,50.79,7200.0,45.5013,45.5461,45.2681,45.5371,7200.0
2019-10-08 11:00:00,50.78,50.78,50.5,50.6,7572.0,45.5282,45.5282,45.2771,45.3668,7572.0
2019-10-08 11:30:00,50.61,50.75,50.45,50.72,5000.0,45.3757,45.5013,45.2323,45.4744,5000.0
2019-10-08 12:00:00,50.72,50.79,50.61,50.7,4300.0,45.4744,45.5371,45.3757,45.4564,4300.0
2019-10-08 12:30:00,50.75,50.98,50.65,50.73,5744.0,45.5013,45.7075,45.4116,45.4833,5744.0
2019-10-08 13:00:00,50.69,50.87,50.66,50.84,3600.0,45.4475,45.6088,45.4206,45.5819,3600.0
2019-10-08 13:30:00,50.9,50.9,50.8,50.81,2500.0,45.6357,45.6357,45.5461,45.555,2500.0
2019-10-08 14:00:00,50.8,50.88,50.72,50.79,5029.0,45.5461,45.6178,45.4744,45.5371,5029.0
2019-10-08 14:30:00,50.82,51.14,50.72,50.78,9472.0,45.564,45.8509,45.4744,45.5282,9472.0
2019-10-08 15:00:00,50.84,50.85,50.67,50.76,6425.0,45.5819,45.5909,45.4295,45.5102,6425.0
2019-10-08 15:30:00,50.75,50.78,50.43,50.57,39668.0,45.5013,45.5282,45.2143,45.3399,39668.0
2019-10-09 09:30:00,51.01,51.01,50.53,50.54,4563.0,45.7344,45.7344,45.304,45.313,4563.0
2019-10-09 10:00:00,50.63,50.98,50.53,50.89,13492.0,45.3937,45.7075,45.304,45.6268,13492.0
2019-10-09 10:30:00,50.92,50.99,50.76,50.8,7100.0,45.6537,45.7164,45.5102,45.5461,7100.0
2019-10-09 11:00:00,50.69,50.84,50.61,50.82,4326.0,45.4475,45.5819,45.3757,45.564,4326.0
2019-10-09 11:30:00,50.83,50.86,50.6,50.6,5241.0,45.573,45.5999,45.3668,45.3668,5241.0
2019-10-09 12:00:00,50.64,50.82,50.64,50.8,2600.0,45.4026,45.564,45.4026,45.5461,2600.0
2019-10-09 12:30:00,50.76,50.79,50.66,50.78,2500.0,45.5102,45.5371,45.4206,45.5282,2500.0
2019-10-09 13:00:00,50.8,50.9,50.73,50.76,3100.0,45.5461,45.6357,45.4833,45.5102,3100.0
2019-10-09 13:30:00,50.77,50.81,50.69,50.72,3500.0,45.5192,45.555,45.4475,45.4744,3500.0
2019-10-09 14:00:00,50.68,50.92,50.66,50.92,6829.0,45.4385,45.6537,45.4206,45.6537,6829.0
2019-10-09 14:30:00,50.94,50.98,50.88,50.95,3400.0,45.6716,45.7075,45.6178,45.6806,3400.0
2019-10-09 15:00:00,50.97,50.99,50.88,50.97,8556.0,45.6985,45.7164,45.6178,45.6985,8556.0
2019-10-09 15:30:00,50.98,51.01,50.51,50.61,40923.0,45.7075,45.7344,45.2861,45.3757,40923.0
2019-10-10 09:30:00,50.64,51.25,50.56,51.25,5908.0,45.4026,45.9495,45.3309,45.9495,5908.0
2019-10-10 10:00:00,51.13,51.16,50.91,50.98,2900.0,45.842,45.8688,45.6447,45.7075,2900.0
2019-10-10 10:30:00,50.83,51.18,50.79,51.16,3425.0,45.573,45.8868,45.5371,45.8688,3425.0
2019-10-10 11:00:00,51.2,51.27,51.03,51.04,8488.0,45.9047,45.9675,45.7523,45.7613,8488.0
2019-10-10 11:30:00,50.97,51.12,50.97,51.04,3300.0,45.6985,45.833,45.6985,45.7613,3300.0
2019-10-10 12:00:00,51.0,51.0,50.78,50.79,7217.0,45.7254,45.7254,45.5282,45.5371,7217.0
2019-10-10 12:30:00,50.7,50.76,50.6,50.74,2500.0,45.4564,45.5102,45.3668,45.4923,2500.0
2019-10-10 13:00:00,50.67,50.68,50.59,50.64,6805.0,45.4295,45.4385,45.3578,45.4026,6805.0
2019-10-10 13:30:00,50.66,50.81,50.52,50.76,3187.0,45.4206,45.555,45.295,45.5102,3187.0
2019-10-10 14:00:00,50.74,50.82,50.56,50.79,2500.0,45.4923,45.564,45.3309,45.5371,2500.0
2019-10-10 14:30:00,50.83,50.95,50.79,50.95,4655.0,45.573,45.6806,45.5371,45.6806,4655.0
2019-10-10 15:00:00,50.96,51.14,50.93,51.07,8866.0,45.6895,45.8509,45.6626,45.7882,8866.0
2019-10-10 15:30:00,51.09,51.16,50.9,50.97,28403.0,45.8061,45.8688,45.6357,45.6985,28403.0
2019-10-11 09:30:00,51.5,53.27,51.5,52.85,19063.0,46.1737,47.7606,46.1737,47.3841,19063.0
2019-10-11 10:00:00,52.8,53.32,52.78,53.05,20886.0,47.3392,47.8055,47.3213,47.5634,20886.0
2019-10-11 10:30:00,53.09,53.61,53.09,53.38,17441.0,47.5992,48.0655,47.5992,47.8592,17441.0
2019-10-11 11:00:00,53.4,53.61,53.31,53.47,9526.0,47.8772,48.0655,47.7965,47.9399,9526.0
2019-10-11 11:30:00,53.54,53.58,53.21,53.24,11100.0,48.0027,48.0386,47.7068,47.7337,11100.0
2019-10-11 12:00:00,53.25,53.4,53.12,53.4,6510.0,47.7427,47.8772,47.6261,47.8772,6510.0
2019-10-11 12:30:00,53.41,53.49,53.21,53.42,9824.0,47.8861,47.9579,47.7068,47.8951,9824.0
2019-10-11 13:00:00,53.42,53.42,53.02,53.28,5881.0,47.8951,47.8951,47.5365,47.7696,5881.0
2019-10-11 13:30:00,53.21,53.58,53.21,53.56,8609.0,47.7068,48.0386,47.7068,48.0206,8609.0
2019-10-11 14:00:00,53.59,53.59,53.34,53.46,8442.0,48.0475,48.0475,47.8234,47.931,8442.0
2019-10-11 14:30:00,53.5,53.59,53.49,53.51,7009.0,47.9668,48.0475,47.9579,47.9758,7009.0
2019-10-11 15:00:00,53.51,53.75,53.48,53.74,17057.0,47.9758,48.191,47.9489,48.182,17057.0
2019-10-11 15:30:00,53.73,53.78,53.25,53.31,50129.0,48.1731,48.2179,47.7427,47.7965,50129.0
2019-10-14 09:30:00,53.44,53.54,52.42,52.58,12443.0,47.913,48.0027,46.9985,47.142,12443.0
2019-10-14 10:00:00,52.58,52.87,52.49,52.65,11946.0,47.142,47.402,47.0613,47.2047,11946.0
2019-10-14 10:30:00,52.58,52.69,52.46,52.69,7725.0,47.142,47.2406,47.0344,47.2406,7725.0
2019-10-14 11:00:00,52.72,52.87,52.66,52.75,4600.0,47.2675,47.402,47.2137,47.2944,4600.0
2019-10-14 11:30:00,52.76,52.81,52.7,52.7,3600.0,47.3034,47.3482,47.2496,47.2496,3600.0
2019-10-14 12:00:00,52.68,52.71,52.57,52.67,4470.0,47.2316,47.2585,47.133,47.2227,4470.0
2019-10-14 12:30:00,52.64,52.64,52.35,52.44,6431.0,47.1958,47.1958,46.9358,47.0165,6431.0
2019-10-14 13:00:00,52.42,52.45,52.37,52.42,4300.0,46.9985,47.0254,46.9537,46.9985,4300.0
2019-10-14 13:30:00,52.42,52.52,52.41,52.49,6499.0,46.9985,47.0882,46.9896,47.0613,6499.0
2019-10-14 14:00:00,52.52,52.6,52.48,52.51,5400.0,47.0882,47.1599,47.0523,47.0792,5400.0
2019-10-14 14:30:00,52.54,52.64,52.51,52.51,5767.0,47.1061,47.1958,47.0792,47.0792,5767.0
2019-10-14 15:00:00,52.52,52.72,52.52,52.63,12385.0,47.0882,47.2675,47.0882,47.1868,12385.0
2019-10-14 15:30:00,52.63,52.66,52.51,52.55,18302.0,47.1868,47.2137,47.0792,47.1151,18302.0
2019-10-15 09:30:00,52.56,52.84,52.0,52.7,5771.0,47.1241,47.3751,46.622,47.2496,5771.0
2019-10-15 10:00:00,52.68,52.72,52.5,52.7,4400.0,47.2316,47.2675,47.0703,47.2496,4400.0
2019-10-15 10:30:00,52.82,53.11,52.82,53.05,4100.0,47.3572,47.6172,47.3572,47.5634,4100.0
2019-10-15 11:00:00,53.08,53.09,52.89,52.91,3892.0,47.5903,47.5992,47.4199,47.4379,3892.0
2019-10-15 11:30:00,52.92,52.95,52.76,52.88,2900.0,47.4468,47.4737,47.3034,47.411,2900.0
2019-10-15 12:00:00,52.89,52.95,52.8,52.89,4900.0,47.4199,47.4737,47.3392,47.4199,4900.0
2019-10-15 12:30:00,52.9,52.99,52.87,52.99,2600.0,47.4289,47.5096,47.402,47.5096,2600.0
2019-10-15 13:00:00,52.93,53.01,52.9,52.92,2716.0,47.4558,47.5275,47.4289,47.4468,2716.0
2019-10-15 13:30:00,52.94,52.96,52.8,52.82,5121.0,47.4648,47.4827,47.3392,47.3572,5121.0
2019-10-15 14:00:00,52.75,52.82,52.68,52.77,5084.0,47.2944,47.3572,47.2316,47.3123,5084.0
2019-10-15 14:30:00,52.72,52.74,52.58,52.61,3899.0,47.2675,47.2854,47.142,47.1689,3899.0
2019-10-15 15:00:00,52.62,52.65,52.49,52.55,6658.0,47.1779,47.2047,47.0613,47.1151,6658.0
2019-10-15 15:30:00,52.6,52.64,52.47,52.59,18841.0,47.1599,47.1958,47.0434,47.151,18841.0
2019-10-16 09:30:00,52.65,53.36,52.53,52.83,4749.0,47.2047,47.8413,47.0972,47.3661,4749.0
2019-10-16 10:00:00,52.61,53.07,52.61,53.05,5834.0,47.1689,47.5813,47.1689,47.5634,5834.0
2019-10-16 10:30:00,52.98,53.11,52.81,52.95,5097.0,47.5006,47.6172,47.3482,47.4737,5097.0
2019-10-16 11:00:00,52.98,53.06,52.73,52.73,4457.0,47.5006,47.5723,47.2765,47.2765,4457.0
2019-10-16 11:30:00,52.7,52.83,52.65,52.68,3470.0,47.2496,47.3661,47.2047,47.2316,3470.0
2019-10-16 12:00:00,52.68,52.85,52.66,52.76,2900.0,47.2316,47.3841,47.2137,47.3034,2900.0
2019-10-16 12:30:00,52.77,52.78,52.45,52.45,3300.0,47.3123,47.3213,47.0254,47.0254,3300.0
2019-10-16 13:00:00,52.45,52.48,52.33,52.46,3100.0,47.0254,47.0523,46.9178,47.0344,3100.0
2019-10-16 13:30:00,52.52,52.52,52.33,52.35,4000.0,47.0882,47.0882,46.9178,46.9358,4000.0
2019-10-16 14:00:00,52.34,52.52,52.34,52.45,6289.0,46.9268,47.0882,46.9268,47.0254,6289.0
2019-10-16 14:30:00,52.44,52.55,52.4,52.49,4720.0,47.0165,47.1151,46.9806,47.0613,4720.0
2019-10-16 15:00:00,52.52,52.6,52.42,52.6,7307.0,47.0882,47.1599,46.9985,47.1599,7307.0
2019-10-16 15:30:00,52.65,52.67,52.55,52.57,19086.0,47.2047,47.2227,47.1151,47.133,19086.0
2019-10-17 09:30:00,52.85,53.38,52.72,53.34,7581.0,47.3841,47.8592,47.2675,47.8234,7581.0
2019-10-17 10:00:00,53.31,53.54,53.23,53.36,3132.0,47.7965,48.0027,47.7248,47.8413,3132.0
2019-10-17 10:30:00,53.41,53.42,52.92,53.07,2600.0,47.8861,47.8951,47.4468,47.5813,2600.0
2019-10-17 11:00:00,53.01,53.16,52.98,53.1,1500.0,47.5275,47.662,47.5006,47.6082,1500.0
2019-10-17 11:30:00,53.14,53.17,52.89,52.92,2769.0,47.6441,47.671,47.4199,47.4468,2769.0
2019-10-17 12:00:00,52.9,52.93,52.83,52.89,1950.0,47.4289,47.4558,47.3661,47.4199,1950.0
2019-10-17 12:30:00,52.94,53.14,52.93,53.1,3801.0,47.4648,47.6441,47.4558,47.6082,3801.0
2019-10-17 13:00:00,53.15,53.15,52.98,53.02,2910.0,47.653,47.653,47.5006,47.5365,2910.0
2019-10-17 13:30:00,53.02,53.23,53.02,53.23,2300.0,47.5365,47.7248,47.5365,47.7248,2300.0
2019-10-17 14:00:00,53.19,53.31,53.15,53.26,5165.0,47.6889,47.7965,47.653,47.7517,5165.0
2019-10-17 14:30:00,53.26,53.4,53.26,53.4,2740.0,47.7517,47.8772,47.7517,47.8772,2740.0
2019-10-17 15:00:00,53.41,53.47,53.34,53.36,4082.0,47.8861,47.9399,47.8234,47.8413,4082.0
2019-10-17 15:30:00,53.37,53.53,53.36,53.48,22736.0,47.8503,47.9937,47.8413,47.9489,22736.0
2019-10-18 09:30:00,53.21,53.43,53.07,53.4,8784.0,47.7068,47.9041,47.5813,47.8772,8784.0
2019-10-18 10:00:00,53.42,53.47,53.02,53.03,2908.0,47.8951,47.9399,47.5365,47.5454,2908.0
2019-10-18 10:30:00,53.03,53.03,52.65,52.84,5641.0,47.5454,47.5454,47.2047,47.3751,5641.0
2019-10-18 11:00:00,52.78,52.98,52.78,52.92,1500.0,47.3213,47.5006,47.3213,47.4468,1500.0
2019-10-18 11:30:00,52.95,52.95,52.7,52.71,3000.0,47.4737,47.4737,47.2496,47.2585,3000.0
2019-10-18 12:00:00,52.74,52.81,52.31,52.42,2672.0,47.2854,47.3482,46.8999,46.9985,2672.0
2019-10-18 12:30:00,52.54,52.6,52.42,52.56,3236.0,47.1061,47.1599,46.9985,47.1241,3236.0
2019-10-18 13:00:00,52.55,52.82,52.54,52.82,2700.0,47.1151,47.3572,47.1061,47.3572,2700.0
2019-10-18 13:30:00,52.83,52.92,52.74,52.9,2650.0,47.3661,47.4468,47.2854,47.4289,2650.0
2019-10-18 14:00:00,52.85,52.92,52.8,52.89,3277.0,47.3841,47.4468,47.3392,47.4199,3277.0
2019-10-18 14:30:00,52.85,52.95,52.82,52.82,3800.0,47.3841,47.4737,47.3572,47.3572,3800.0
2019-10-18 15:00:00,52.86,52.9,52.63,52.63,8025.0,47.393,47.4289,47.1868,47.1868,8025.0
2019-10-18 15:30:00,52.65,52.85,52.61,52.74,29760.0,47.2047,47.3841,47.1689,47.2854,29760.0
2019-10-21 09:30:00,53.34,53.91,53.34,53.77,9430.0,47.8234,48.3344,47.8234,48.2089,9430.0
2019-10-21 10:00:00,53.82,53.82,53.47,53.64,4480.0,48.2537,48.2537,47.9399,48.0924,4480.0
2019-10-21 10:30:00,53.66,53.68,53.39,53.45,5185.0,48.1103,48.1282,47.8682,47.922,5185.0
2019-10-21 11:00:00,53.53,53.63,53.44,53.55,4300.0,47.9937,48.0834,47.913,48.0117,4300.0
2019-10-21 11:30:00,53.52,53.61,53.47,53.52,4300.0,47.9848,48.0655,47.9399,47.9848,4300.0
2019-10-21 12:00:00,53.49,53.68,53.46,53.62,2800.0,47.9579,48.1282,47.931,48.0744,2800.0
2019-10-21 12:30:00,53.65,53.68,53.55,53.55,1100.0,48.1013,48.1282,48.0117,48.0117,1100.0
2019-10-21 13:00:00,53.52,53.55,53.36,53.36,1500.0,47.9848,48.0117,47.8413,47.8413,1500.0
2019-10-21 13:30:00,53.32,53.32,53.19,53.23,3380.0,47.8055,47.8055,47.6889,47.7248,3380.0
2019-10-21 14:00:00,53.25,53.35,53.1,53.17,7474.0,47.7427,47.8324,47.6082,47.671,7474.0
2019-10-21 14:30:00,53.18,53.3,53.17,53.25,4700.0,47.6799,47.7875,47.671,47.7427,4700.0
2019-10-21 15:00:00,53.26,53.35,53.22,53.29,10096.0,47.7517,47.8324,47.7158,47.7786,10096.0
2019-10-21 15:30:00,53.27,53.27,53.08,53.1,23156.0,47.7606,47.7606,47.5903,47.6082,23156.0
2019-10-22 09:30:00,53.31,56.19,53.31,55.98,84213.0,47.7965,50.3786,47.7965,50.1903,84213.0
2019-10-22 10:00:00,55.99,56.4,54.55,54.83,46324.0,50.1993,50.5669,48.9082,49.1593,46324.0
2019-10-22 10:30:00,54.86,55.5,54.8,55.03,25525.0,49.1862,49.76,49.1324,49.3386,25525.0
2019-10-22 11:00:00,55.01,55.57,54.83,55.47,10801.0,49.3207,49.8228,49.1593,49.7331,10801.0
2019-10-22 11:30:00,55.48,55.76,55.41,55.63,12176.0,49.7421,49.9931,49.6793,49.8765,12176.0
2019-10-22 12:00:00,55.7,56.21,55.67,56.21,20054.0,49.9393,50.3966,49.9124,50.3966,20054.0
2019-10-22 12:30:00,56.21,56.25,56.03,56.05,12533.0,50.3966,50.4324,50.2352,50.2531,12533.0
2019-10-22 13:00:00,56.05,56.25,55.99,56.02,18015.0,50.2531,50.4324,50.1993,50.2262,18015.0
2019-10-22 13:30:00,56.02,56.36,56.02,56.36,11198.0,50.2262,50.531,50.2262,50.531,11198.0
2019-10-22 14:00:00,56.35,56.94,56.35,56.83,37859.0,50.5221,51.0511,50.5221,50.9524,37859.0
2019-10-22 14:30:00,56.88,57.11,56.7,57.04,40422.0,50.9973,51.2035,50.8359,51.1407,40422.0
2019-10-22 15:00:00,57.04,57.49,56.89,57.14,49574.0,51.1407,51.5442,51.0062,51.2304,49574.0
2019-10-22 15:30:00,57.13,57.25,56.9,57.15,70675.0,51.2214,51.329,51.0152,51.2393,70675.0
2019-10-23 09:30:00,56.94,56.94,55.46,55.51,12720.0,51.0511,51.0511,49.7241,49.769,12720.0
2019-10-23 10:00:00,55.47,55.63,55.24,55.44,9438.0,49.7331,49.8765,49.5269,49.7062,9438.0
2019-10-23 10:30:00,55.46,55.88,55.29,55.68,14354.0,49.7241,50.1007,49.5717,49.9214,14354.0
2019-10-23 11:00:00,55.64,56.04,55.57,55.98,18104.0,49.8855,50.2441,49.8228,50.1903,18104.0
2019-10-23 11:30:00,56.01,56.47,55.99,56.39,15371.0,50.2172,50.6297,50.1993,50.5579,15371.0
2019-10-23 12:00:00,56.41,56.42,56.07,56.25,4100.0,50.5759,50.5848,50.271,50.4324,4100.0
2019-10-23 12:30:00,56.26,56.53,56.17,56.19,9377.0,50.4414,50.6835,50.3607,50.3786,9377.0
2019-10-23 13:00:00,56.23,56.32,56.04,56.12,8078.0,50.4145,50.4952,50.2441,50.3159,8078.0
2019-10-23 13:30:00,56.07,56.12,56.01,56.05,5403.0,50.271,50.3159,50.2172,50.2531,5403.0
2019-10-23 14:00:00,56.04,56.13,56.0,56.01,6800.0,50.2441,50.3248,50.2083,50.2172,6800.0
2019-10-23 14:30:00,55.99,56.0,55.81,55.84,9212.0,50.1993,50.2083,50.0379,50.0648,9212.0
2019-10-23 15:00:00,55.83,56.11,55.8,56.11,11409.0,50.0559,50.3069,50.029,50.3069,11409.0
2019-10-23 15:30:00,56.11,56.22,56.01,56.2,29087.0,50.3069,50.4055,50.2172,50.3876,29087.0
2019-10-24 09:30:00,56.47,56.47,55.3,55.55,15303.0,50.6297,50.6297,49.5807,49.8048,15303.0
2019-10-24 10:00:00,55.59,55.59,55.0,55.24,10039.0,49.8407,49.8407,49.3117,49.5269,10039.0
2019-10-24 10:30:00,55.22,55.39,55.18,55.25,1600.0,49.5089,49.6614,49.4731,49.5358,1600.0
2019-10-24 11:00:00,55.24,55.36,55.15,55.32,3919.0,49.5269,49.6345,49.4462,49.5986,3919.0
2019-10-24 11:30:00,55.3,55.4,55.17,55.17,3094.0,49.5807,49.6703,49.4641,49.4641,3094.0
2019-10-24 12:00:00,55.18,55.21,54.82,54.93,8656.0,49.4731,49.5,49.1503,49.2489,8656.0
2019-10-24 12:30:00,54.96,55.1,54.79,54.79,5451.0,49.2758,49.4014,49.1234,49.1234,5451.0
2019-10-24 13:00:00,54.87,54.89,54.67,54.79,3448.0,49.1951,49.2131,49.0158,49.1234,3448.0
2019-10-24 13:30:00,54.84,55.16,54.82,55.16,4579.0,49.1683,49.4552,49.1503,49.4552,4579.0
2019-10-24 14:00:00,55.2,55.34,55.16,55.2,4720.0,49.491,49.6165,49.4552,49.491,4720.0
2019-10-24 14:30:00,55.17,55.31,55.13,55.26,4900.0,49.4641,49.5896,49.4283,49.5448,4900.0
2019-10-24 15:00:00,55.22,55.3,55.11,55.14,7535.0,49.5089,49.5807,49.4103,49.4372,7535.0
2019-10-24 15:30:00,55.16,55.28,55.11,55.18,17205.0,49.4552,49.5627,49.4103,49.4731,17205.0
2019-10-25 09:30:00,54.94,55.84,54.94,55.66,7564.0,49.2579,50.0648,49.2579,49.9034,7564.0
2019-10-25 10:00:00,55.75,56.03,55.67,55.91,6083.0,49.9841,50.2352,49.9124,50.1276,6083.0
2019-10-25 10:30:00,55.88,56.23,55.8,56.17,8107.0,50.1007,50.4145,50.029,50.3607,8107.0
2019-10-25 11:00:00,56.18,56.62,56.1,56.55,13401.0,50.3697,50.7642,50.2979,50.7014,13401.0
2019-10-25 11:30:00,56.63,56.63,56.34,56.36,5744.0,50.7731,50.7731,50.5131,50.531,5744.0
2019-10-25 12:00:00,56.3,56.53,56.21,56.53,8841.0,50.4773,50.6835,50.3966,50.6835,8841.0
2019-10-25 12:30:00,56.62,56.64,56.46,56.54,5003.0,50.7642,50.7821,50.6207,50.6924,5003.0
2019-10-25 13:00:00,56.55,56.64,56.51,56.56,3532.0,50.7014,50.7821,50.6655,50.7104,3532.0
2019-10-25 13:30:00,56.59,56.77,56.57,56.69,12015.0,50.7373,50.8986,50.7193,50.8269,12015.0
2019-10-25 14:00:00,56.65,56.71,56.6,56.67,10910.0,50.7911,50.8448,50.7462,50.809,10910.0
2019-10-25 14:30:00,56.63,56.76,56.52,56.76,9096.0,50.7731,50.8897,50.6745,50.8897,9096.0
2019-10-25 15:00:00,56.73,56.86,56.61,56.85,15612.0,50.8628,50.9793,50.7552,50.9704,15612.0
2019-10-25 15:30:00,56.87,57.02,56.81,56.95,55646.0,50.9883,51.1228,50.9345,51.06,55646.0
2019-10-28 09:30:00,56.89,57.57,56.89,57.26,9163.0,51.0062,51.6159,51.0062,51.338,9163.0
2019-10-28 10:00:00,57.5,57.5,57.03,57.24,6700.0,51.5531,51.5531,51.1318,51.32,6700.0
2019-10-28 10:30:00,57.27,57.56,57.06,57.1,9920.0,51.3469,51.6069,51.1586,51.1945,9920.0
2019-10-28 11:00:00,57.04,57.04,56.8,56.82,4429.0,51.1407,51.1407,50.9255,50.9435,4429.0
2019-10-28 11:30:00,56.79,57.09,56.78,57.09,4800.0,50.9166,51.1855,50.9076,51.1855,4800.0
2019-10-28 12:00:00,57.03,57.09,56.98,56.99,5200.0,51.1318,51.1855,51.0869,51.0959,5200.0
2019-10-28 12:30:00,56.99,56.99,56.7,56.7,8187.0,51.0959,51.0959,50.8359,50.8359,8187.0
2019-10-28 13:00:00,56.72,56.77,56.44,56.5,5900.0,50.8538,50.8986,50.6028,50.6566,5900.0
2019-10-28 13:30:00,56.45,56.47,56.28,56.33,5200.0,50.6117,50.6297,50.4593,50.5041,5200.0
2019-10-28 14:00:00,56.32,56.42,56.24,56.41,8352.0,50.4952,50.5848,50.4235,50.5759,8352.0
2019-10-28 14:30:00,56.44,56.53,56.39,56.42,7100.0,50.6028,50.6835,50.5579,50.5848,7100.0
2019-10-28 15:00:00,56.41,56.44,56.34,56.37,9200.0,50.5759,50.6028,50.5131,50.54,9200.0
2019-10-28 15:30:00,56.36,56.38,56.11,56.25,31106.0,50.531,50.549,50.3069,50.4324,31106.0
2019-10-29 09:30:00,56.14,56.14,55.75,55.75,4301.0,50.3338,50.3338,49.9841,49.9841,4301.0
2019-10-29 10:00:00,55.75,55.75,55.36,55.47,5377.0,49.9841,49.9841,49.6345,49.7331,5377.0
2019-10-29 10:30:00,55.47,55.62,55.35,55.58,7200.0,49.7331,49.8676,49.6255,49.8317,7200.0
2019-10-29 11:00:00,55.63,56.02,55.56,56.0,6300.0,49.8765,50.2262,49.8138,50.2083,6300.0
2019-10-29 11:30:00,55.96,56.24,55.95,56.05,6800.0,50.1724,50.4235,50.1635,50.2531,6800.0
2019-10-29 12:00:00,56.06,56.33,56.0,56.26,5286.0,50.2621,50.5041,50.2083,50.4414,5286.0
2019-10-29 12:30:00,56.24,56.4,56.23,56.32,8300.0,50.4235,50.5669,50.4145,50.4952,8300.0
2019-10-29 13:00:00,56.35,56.56,56.27,56.54,14088.0,50.5221,50.7104,50.4504,50.6924,14088.0
2019-10-29 13:30:00,56.52,56.82,56.52,56.61,9871.0,50.6745,50.9435,50.6745,50.7552,9871.0
2019-10-29 14:00:00,56.6,56.82,56.55,56.81,12580.0,50.7462,50.9435,50.7014,50.9345,12580.0
2019-10-29 14:30:00,56.78,56.89,56.63,56.63,14051.0,50.9076,51.0062,50.7731,50.7731,14051.0
2019-10-29 15:00:00,56.72,56.88,56.7,56.86,15907.0,50.8538,50.9973,50.8359,50.9793,15907.0
2019-10-29 15:30:00,56.83,57.07,56.8,56.91,50183.0,50.9524,51.1676,50.9255,51.0242,50183.0
2019-10-30 09:30:00,56.7,56.7,56.12,56.18,6938.0,50.8359,50.8359,50.3159,50.3697,6938.0
2019-10-30 10:00:00,56.1,56.2,55.85,56.05,11100.0,50.2979,50.3876,50.0738,50.2531,11100.0
2019-10-30 10:30:00,55.96,56.04,55.19,55.21,28924.0,50.1724,50.2441,49.4821,49.5,28924.0
2019-10-30 11:00:00,55.15,55.6,55.14,55.57,12738.0,49.4462,49.8496,49.4372,49.8228,12738.0
2019-10-30 11:30:00,55.53,55.75,55.46,55.68,9638.0,49.7869,49.9841,49.7241,49.9214,9638.0
2019-10-30 12:00:00,55.66,55.78,55.46,55.54,8817.0,49.9034,50.011,49.7241,49.7959,8817.0
2019-10-30 12:30:00,55.54,55.61,55.38,55.6,10720.0,49.7959,49.8586,49.6524,49.8496,10720.0
2019-10-30 13:00:00,55.62,55.86,55.59,55.8,6841.0,49.8676,50.0828,49.8407,50.029,6841.0
2019-10-30 13:30:00,55.84,55.89,55.74,55.77,4100.0,50.0648,50.1097,49.9752,50.0021,4100.0
2019-10-30 14:00:00,55.81,55.89,55.65,55.86,6526.0,50.0379,50.1097,49.8945,50.0828,6526.0
2019-10-30 14:30:00,55.88,56.11,55.78,55.96,16129.0,50.1007,50.3069,50.011,50.1724,16129.0
2019-10-30 15:00:00,56.03,56.03,55.74,55.88,20430.0,50.2352,50.2352,49.9752,50.1007,20430.0
2019-10-30 15:30:00,55.89,55.98,55.61,55.68,33086.0,50.1097,50.1903,49.8586,49.9214,33086.0
2019-10-31 09:30:00,55.65,55.65,52.87,53.5,28715.0,49.8945,49.8945,47.402,47.9668,28715.0
2019-10-31 10:00:00,53.54,53.87,52.9,53.12,19503.0,48.0027,48.2986,47.4289,47.6261,19503.0
2019-10-31 10:30:00,52.79,53.38,52.53,53.14,19309.0,47.3303,47.8592,47.0972,47.6441,19309.0
2019-10-31 11:00:00,53.11,53.71,53.02,53.71,47073.0,47.6172,48.1551,47.5365,48.1551,47073.0
2019-10-31 11:30:00,53.67,53.83,53.29,53.29,16613.0,48.1193,48.2627,47.7786,47.7786,16613.0
2019-10-31 12:00:00,53.33,53.35,52.48,52.48,21627.0,47.8144,47.8324,47.0523,47.0523,21627.0
2019-10-31 12:30:00,52.42,52.56,51.99,52.03,17383.0,46.9985,47.1241,46.613,46.6489,17383.0
2019-10-31 13:00:00,52.0,52.06,51.59,51.63,11528.0,46.622,46.6758,46.2544,46.2902,11528.0
2019-10-31 13:30:00,51.56,51.96,51.46,51.86,17759.0,46.2275,46.5861,46.1378,46.4965,17759.0
2019-10-31 14:00:00,51.81,51.87,51.57,51.86,18311.0,46.4516,46.5054,46.2364,46.4965,18311.0
2019-10-31 14:30:00,51.88,53.21,51.83,53.19,31453.0,46.5144,47.7068,46.4696,47.6889,31453.0
2019-10-31 15:00:00,53.18,53.81,53.13,53.58,34709.0,47.6799,48.2448,47.6351,48.0386,34709.0
2019-10-31 15:30:00,53.58,53.89,53.36,53.63,99476.0,48.0386,48.3165,47.8413,48.0834,99476.0
2019-11-01 09:30:00,54.63,56.57,54.24,56.4,35624.0,48.98,50.7193,48.6303,50.5669,35624.0
2019-11-01 10:00:00,56.42,57.29,56.37,56.88,34392.0,50.5848,51.3649,50.54,50.9973,34392.0
2019-11-01 10:30:00,56.92,57.09,56.52,57.03,27018.0,51.0331,51.1855,50.6745,51.1318,27018.0
2019-11-01 11:00:00,57.03,57.6,56.78,57.51,13121.0,51.1318,51.6428,50.9076,51.5621,13121.0
2019-11-01 11:30:00,57.56,57.82,57.5,57.59,21776.0,51.6069,51.84,51.5531,51.6338,21776.0
2019-11-01 12:00:00,57.58,58.22,57.37,58.13,27380.0,51.6249,52.1987,51.4366,52.118,27380.0
2019-11-01 12:30:00,58.12,58.26,57.99,58.01,9549.0,52.109,52.2345,51.9925,52.0104,9549.0
2019-11-01 13:00:00,58.08,58.42,58.07,58.37,9703.0,52.0732,52.378,52.0642,52.3332,9703.0
2019-11-01 13:30:00,58.37,58.42,58.05,58.18,11040.0,52.3332,52.378,52.0463,52.1628,11040.0
2019-11-01 14:00:00,58.2,58.43,58.17,58.17,10466.0,52.1807,52.387,52.1538,52.1538,10466.0
2019-11-01 14:30:00,58.19,58.44,58.11,58.43,20949.0,52.1718,52.3959,52.1001,52.387,20949.0
2019-11-01 15:00:00,58.43,58.88,58.41,58.84,36981.0,52.387,52.7904,52.369,52.7546,36981.0
2019-11-01 15:30:00,58.84,59.1,58.84,59.0,110276.0,52.7546,52.9877,52.7546,52.898,110276.0
2019-11-04 09:30:00,59.14,60.2,58.91,59.91,26104.0,53.0235,53.9739,52.8173,53.7139,26104.0
2019-11-04 10:00:00,59.78,59.95,59.23,59.79,14957.0,53.5973,53.7498,53.1042,53.6063,14957.0
2019-11-04 10:30:00,59.77,60.15,59.74,59.88,11539.0,53.5884,53.9291,53.5615,53.687,11539.0
2019-11-04 11:00:00,59.88,59.88,59.53,59.65,9349.0,53.687,53.687,53.3732,53.4808,9349.0
2019-11-04 11:30:00,59.62,59.64,59.27,59.47,11611.0,53.4539,53.4718,53.1401,53.3194,11611.0
2019-11-04 12:00:00,59.47,59.52,59.38,59.4,9634.0,53.3194,53.3642,53.2387,53.2566,9634.0
2019-11-04 12:30:00,59.4,59.4,59.05,59.17,10900.0,53.2566,53.2566,52.9428,53.0504,10900.0
2019-11-04 13:00:00,59.19,59.34,59.09,59.09,8500.0,53.0684,53.2028,52.9787,52.9787,8500.0
2019-11-04 13:30:00,59.07,59.34,59.05,59.26,12216.0,52.9608,53.2028,52.9428,53.1311,12216.0
2019-11-04 14:00:00,59.27,59.27,59.05,59.21,9180.0,53.1401,53.1401,52.9428,53.0863,9180.0
2019-11-04 14:30:00,59.21,59.23,58.89,59.23,14650.0,53.0863,53.1042,52.7994,53.1042,14650.0
2019-11-04 15:00:00,59.24,59.34,58.86,59.28,62282.0,53.1132,53.2028,52.7725,53.149,62282.0
2019-11-04 15:30:00,59.29,59.29,58.75,58.91,74181.0,53.158,53.158,52.6739,52.8173,74181.0
2019-11-05 09:30:00,59.0,60.15,59.0,60.12,15162.0,52.898,53.9291,52.898,53.9022,15162.0
2019-11-05 10:00:00,60.1,60.33,59.67,59.67,23372.0,53.8842,54.0905,53.4987,53.4987,23372.0
2019-11-05 10:30:00,59.56,59.61,59.37,59.45,6951.0,53.4001,53.4449,53.2297,53.3015,6951.0
2019-11-05 11:00:00,59.45,59.6,59.41,59.43,6212.0,53.3015,53.436,53.2656,53.2835,6212.0
2019-11-05 11:30:00,59.46,59.46,58.8,58.84,8572.0,53.3104,53.3104,52.7187,52.7546,8572.0
2019-11-05 12:00:00,58.83,58.85,58.26,58.27,11236.0,52.7456,52.7635,52.2345,52.2435,11236.0
2019-11-05 12:30:00,58.27,58.5,58.12,58.36,9575.0,52.2435,52.4497,52.109,52.3242,9575.0
2019-11-05 13:00:00,58.35,58.75,58.32,58.69,6314.0,52.3152,52.6739,52.2883,52.6201,6314.0
2019-11-05 13:30:00,58.72,58.85,58.72,58.82,7407.0,52.647,52.7635,52.647,52.7366,7407.0
2019-11-05 14:00:00,58.8,58.8,58.34,58.38,9207.0,52.7187,52.7187,52.3063,52.3421,9207.0
2019-11-05 14:30:00,58.35,58.42,58.22,58.4,14743.0,52.3152,52.378,52.1987,52.3601,14743.0
2019-11-05 15:00:00,58.35,58.35,57.97,58.01,15510.0,52.3152,52.3152,51.9745,52.0104,15510.0
2019-11-05 15:30:00,58.03,58.19,57.9,58.04,38385.0,52.0283,52.1718,51.9118,52.0373,38385.0
2019-11-06 09:30:00,57.71,57.91,56.88,57.72,10065.0,51.7414,51.9207,50.9973,51.7504,10065.0
2019-11-06 10:00:00,57.73,58.16,57.64,57.93,41772.0,51.7594,52.1449,51.6787,51.9387,41772.0
2019-11-06 10:30:00,57.84,57.84,57.33,57.34,14011.0,51.858,51.858,51.4007,51.4097,14011.0
2019-11-06 11:00:00,57.38,57.5,57.11,57.16,9120.0,51.4456,51.5531,51.2035,51.2483,9120.0
2019-11-06 11:30:00,57.09,57.22,56.78,56.85,20333.0,51.1855,51.3021,50.9076,50.9704,20333.0
2019-11-06 12:00:00,56.83,56.92,56.66,56.75,9009.0,50.9524,51.0331,50.8,50.8807,9009.0
2019-11-06 12:30:00,56.74,56.81,56.54,56.57,8086.0,50.8717,50.9345,50.6924,50.7193,8086.0
2019-11-06 13:00:00,56.63,56.9,56.48,56.9,9925.0,50.7731,51.0152,50.6386,51.0152,9925.0
2019-11-06 13:30:00,56.85,57.2,56.85,57.18,9358.0,50.9704,51.2842,50.9704,51.2662,9358.0
2019-11-06 14:00:00,57.17,57.22,56.84,56.91,11064.0,51.2573,51.3021,50.9614,51.0242,11064.0
2019-11-06 14:30:00,56.91,57.0,56.66,56.91,27079.0,51.0242,51.1049,50.8,51.0242,27079.0
2019-11-06 15:00:00,56.93,57.06,56.82,56.82,22224.0,51.0421,51.1586,50.9435,50.9435,22224.0
2019-11-06 15:30:00,56.82,56.82,56.51,56.63,56503.0,50.9435,50.9435,50.6655,50.7731,56503.0
2019-11-07 09:30:00,57.47,58.6,57.47,58.07,14180.0,51.5262,52.5394,51.5262,52.0642,14180.0
2019-11-07 10:00:00,58.12,58.17,57.92,58.13,5942.0,52.109,52.1538,51.9297,52.118,5942.0
2019-11-07 10:30:00,58.08,58.15,57.82,57.83,11535.0,52.0732,52.1359,51.84,51.849,11535.0
2019-11-07 11:00:00,57.82,57.9,57.58,57.7,10221.0,51.84,51.9118,51.6249,51.7325,10221.0
2019-11-07 11:30:00,57.72,57.78,57.57,57.7,7000.0,51.7504,51.8042,51.6159,51.7325,7000.0
2019-11-07 12:00:00,57.7,57.76,57.52,57.72,8800.0,51.7325,51.7863,51.5711,51.7504,8800.0
2019-11-07 12:30:00,57.72,57.73,57.5,57.58,6211.0,51.7504,51.7594,51.5531,51.6249,6211.0
2019-11-07 13:00:00,57.58,57.61,57.54,57.55,5808.0,51.6249,51.6518,51.589,51.598,5808.0
2019-11-07 13:30:00,57.53,57.53,57.38,57.46,6931.0,51.58,51.58,51.4456,51.5173,6931.0
2019-11-07 14:00:00,57.54,57.87,57.47,57.82,7807.0,51.589,51.8849,51.5262,51.84,7807.0
2019-11-07 14:30:00,57.83,57.85,57.59,57.62,7650.0,51.849,51.8669,51.6338,51.6607,7650.0
2019-11-07 15:00:00,57.62,57.62,57.22,57.24,8110.0,51.6607,51.6607,51.3021,51.32,8110.0
2019-11-07 15:30:00,57.26,57.71,57.22,57.55,27877.0,51.338,51.7414,51.3021,51.598,27877.0
2019-11-08 09:30:00,57.31,58.62,57.31,57.62,13208.0,51.3828,52.5573,51.3828,51.6607,13208.0
2019-11-08 10:00:00,57.57,58.04,57.48,57.96,7257.0,51.6159,52.0373,51.5352,51.9656,7257.0
2019-11-08 10:30:00,57.96,58.35,57.82,58.19,8062.0,51.9656,52.3152,51.84,52.1718,8062.0
2019-11-08 11:00:00,58.22,58.3,57.85,58.04,13498.0,52.1987,52.2704,51.8669,52.0373,13498.0
2019-11-08 11:30:00,58.1,58.25,58.05,58.22,4832.0,52.0911,52.2256,52.0463,52.1987,4832.0
2019-11-08 12:00:00,58.22,58.31,58.11,58.15,3401.0,52.1987,52.2794,52.1001,52.1359,3401.0
2019-11-08 12:30:00,58.17,58.22,58.08,58.18,2800.0,52.1538,52.1987,52.0732,52.1628,2800.0
2019-11-08 13:00:00,58.16,58.16,58.09,58.11,4844.0,52.1449,52.1449,52.0821,52.1001,4844.0
2019-11-08 13:30:00,58.14,58.16,58.05,58.05,5993.0,52.127,52.1449,52.0463,52.0463,5993.0
2019-11-08 14:00:00,58.03,58.14,57.99,58.14,6899.0,52.0283,52.127,51.9925,52.127,6899.0
2019-11-08 14:30:00,58.14,58.14,57.96,58.05,8303.0,52.127,52.127,51.9656,52.0463,8303.0
2019-11-08 15:00:00,58.08,58.19,58.02,58.05,9083.0,52.0732,52.1718,52.0194,52.0463,9083.0
2019-11-08 15:30:00,58.07,58.14,57.95,58.14,23032.0,52.0642,52.127,51.9566,52.127,23032.0
2019-11-11 09:30:00,57.47,57.53,57.11,57.4,9611.0,51.5262,51.58,51.2035,51.4635,9611.0
2019-11-11 10:00:00,57.36,58.08,57.36,57.99,10373.0,51.4276,52.0732,51.4276,51.9925,10373.0
2019-11-11 10:30:00,58.07,58.15,57.76,57.77,7379.0,52.0642,52.1359,51.7863,51.7952,7379.0
2019-11-11 11:00:00,57.83,57.88,57.47,57.53,9795.0,51.849,51.8938,51.5262,51.58,9795.0
2019-11-11 11:30:00,57.52,57.63,57.49,57.58,5700.0,51.5711,51.6697,51.5442,51.6249,5700.0
2019-11-11 12:00:00,57.6,57.8,57.6,57.75,6987.0,51.6428,51.8221,51.6428,51.7773,6987.0
2019-11-11 12:30:00,57.75,57.96,57.71,57.71,5518.0,51.7773,51.9656,51.7414,51.7414,5518.0
2019-11-11 13:00:00,57.71,57.73,57.5,57.73,9641.0,51.7414,51.7594,51.5531,51.7594,9641.0
2019-11-11 13:30:00,57.72,57.89,57.71,57.79,5187.0,51.7504,51.9028,51.7414,51.8132,5187.0
2019-11-11 14:00:00,57.79,57.84,57.75,57.76,6400.0,51.8132,51.858,51.7773,51.7863,6400.0
2019-11-11 14:30:00,57.77,57.8,57.59,57.62,7355.0,51.7952,51.8221,51.6338,51.6607,7355.0
2019-11-11 15:00:00,57.6,57.62,57.42,57.45,14246.0,51.6428,51.6607,51.4814,51.5083,14246.0
2019-11-11 15:30:00,57.44,57.6,57.4,57.48,25815.0,51.4993,51.6428,51.4635,51.5352,25815.0
2019-11-12 09:30:00,57.75,58.08,57.19,58.03,20017.0,51.7773,52.0732,51.2752,52.0283,20017.0
2019-11-12 10:00:00,57.99,58.42,57.99,58.32,6700.0,51.9925,52.378,51.9925,52.2883,6700.0
2019-11-12 10:30:00,58.29,58.57,58.28,58.34,4802.0,52.2614,52.5125,52.2525,52.3063,4802.0
2019-11-12 11:00:00,58.35,58.47,58.29,58.38,6116.0,52.3152,52.4228,52.2614,52.3421,6116.0
2019-11-12 11:30:00,58.37,58.37,58.06,58.06,8158.0,52.3332,52.3332,52.0552,52.0552,8158.0
2019-11-12 12:00:00,58.06,58.33,58.06,58.15,16798.0,52.0552,52.2973,52.0552,52.1359,16798.0
2019-11-12 12:30:00,58.15,58.31,58.12,58.28,7800.0,52.1359,52.2794,52.109,52.2525,7800.0
2019-11-12 13:00:00,58.32,58.4,58.23,58.23,6412.0,52.2883,52.3601,52.2076,52.2076,6412.0
2019-11-12 13:30:00,58.23,58.24,58.0,58.08,5400.0,52.2076,52.2166,52.0014,52.0732,5400.0
2019-11-12 14:00:00,58.06,58.06,57.81,57.85,15249.0,52.0552,52.0552,51.8311,51.8669,15249.0
2019-11-12 14:30:00,57.86,58.07,57.86,58.03,8277.0,51.8759,52.0642,51.8759,52.0283,8277.0
2019-11-12 15:00:00,58.03,58.07,57.98,58.03,10131.0,52.0283,52.0642,51.9835,52.0283,10131.0
2019-11-12 15:30:00,58.03,58.09,57.8,57.85,28414.0,52.0283,52.0821,51.8221,51.8669,28414.0
2019-11-13 09:30:00,56.95,57.65,56.79,57.39,18470.0,51.06,51.6876,50.9166,51.4545,18470.0
2019-11-13 10:00:00,57.4,57.53,57.35,57.4,5340.0,51.4635,51.58,51.4187,51.4635,5340.0
2019-11-13 10:30:00,57.4,57.4,56.97,57.03,6638.0,51.4635,51.4635,51.078,51.1318,6638.0
2019-11-13 11:00:00,57.14,57.17,56.95,57.1,8461.0,51.2304,51.2573,51.06,51.1945,8461.0
2019-11-13 11:30:00,57.18,57.45,57.07,57.11,5312.0,51.2662,51.5083,51.1676,51.2035,5312.0
2019-11-13 12:00:00,57.15,57.29,57.1,57.2,4700.0,51.2393,51.3649,51.1945,51.2842,4700.0
2019-11-13 12:30:00,57.24,57.51,57.24,57.51,5144.0,51.32,51.5621,51.32,51.5621,5144.0
2019-11-13 13:00:00,57.5,57.5,57.31,57.33,4610.0,51.5531,51.5531,51.3828,51.4007,4610.0
2019-11-13 13:30:00,57.51,57.51,57.03,57.11,7585.0,51.5621,51.5621,51.1318,51.2035,7585.0
2019-11-13 14:00:00,57.12,57.14,56.7,56.79,11780.0,51.2124,51.2304,50.8359,50.9166,11780.0
2019-11-13 14:30:00,56.78,57.04,56.63,57.03,9296.0,50.9076,51.1407,50.7731,51.1318,9296.0
2019-11-13 15:00:00,57.06,57.17,56.96,56.96,9447.0,51.1586,51.2573,51.069,51.069,9447.0
2019-11-13 15:30:00,56.95,56.99,56.81,56.93,27115.0,51.06,51.0959,50.9345,51.0421,27115.0
2019-11-14 09:30:00,56.75,57.17,56.51,56.99,10288.0,50.8807,51.2573,50.6655,51.0959,10288.0
2019-11-14 10:00:00,57.05,57.3,57.05,57.29,6950.0,51.1497,51.3738,51.1497,51.3649,6950.0
2019-11-14 10:30:00,57.26,57.62,57.26,57.5,7170.0,51.338,51.6607,51.338,51.5531,7170.0
2019-11-14 11:00:00,57.51,57.67,57.43,57.61,7866.0,51.5621,51.7056,51.4904,51.6518,7866.0
2019-11-14 11:30:00,57.59,57.59,57.25,57.32,7278.0,51.6338,51.6338,51.329,51.3918,7278.0
2019-11-14 12:00:00,57.39,57.62,57.38,57.58,8738.0,51.4545,51.6607,51.4456,51.6249,8738.0
2019-11-14 12:30:00,57.51,57.74,57.48,57.69,4959.0,51.5621,51.7683,51.5352,51.7235,4959.0
2019-11-14 13:00:00,57.67,57.71,57.52,57.55,4060.0,51.7056,51.7414,51.5711,51.598,4060.0
2019-11-14 13:30:00,57.57,57.61,57.53,57.55,6419.0,51.6159,51.6518,51.58,51.598,6419.0
2019-11-14 14:00:00,57.59,57.61,57.28,57.28,7526.0,51.6338,51.6518,51.3559,51.3559,7526.0
2019-11-14 14:30:00,57.25,57.3,57.09,57.3,5724.0,51.329,51.3738,51.1855,51.3738,5724.0
2019-11-14 15:00:00,57.31,57.35,56.94,56.96,17000.0,51.3828,51.4187,51.0511,51.069,17000.0
2019-11-14 15:30:00,56.95,57.04,56.57,56.59,58003.0,51.06,51.1407,50.7193,50.7373,58003.0
2019-11-15 09:30:00,57.26,58.19,57.23,57.7,23208.0,51.338,52.1718,51.3111,51.7325,23208.0
2019-11-15 10:00:00,57.72,57.95,57.72,57.8,14229.0,51.7504,51.9566,51.7504,51.8221,14229.0
2019-11-15 10:30:00,57.81,57.9,57.72,57.86,9858.0,51.8311,51.9118,51.7504,51.8759,9858.0
2019-11-15 11:00:00,57.85,58.18,57.85,58.17,12155.0,51.8669,52.1628,51.8669,52.1538,12155.0
2019-11-15 11:30:00,58.2,58.27,58.05,58.14,7850.0,52.1807,52.2435,52.0463,52.127,7850.0
2019-11-15 12:00:00,58.13,58.32,58.13,58.25,6424.0,52.118,52.2883,52.118,52.2256,6424.0
2019-11-15 12:30:00,58.23,58.31,58.14,58.21,5076.0,52.2076,52.2794,52.127,52.1897,5076.0
2019-11-15 13:00:00,58.19,58.26,58.11,58.12,6051.0,52.1718,52.2345,52.1001,52.109,6051.0
2019-11-15 13:30:00,58.1,58.15,57.99,57.99,4670.0,52.0911,52.1359,51.9925,51.9925,4670.0
2019-11-15 14:00:00,58.0,58.35,57.99,58.35,10675.0,52.0014,52.3152,51.9925,52.3152,10675.0
2019-11-15 14:30:00,58.37,58.58,58.36,58.54,18717.0,52.3332,52.5214,52.3242,52.4856,18717.0
2019-11-15 15:00:00,58.56,58.64,58.48,58.54,14688.0,52.5035,52.5752,52.4318,52.4856,14688.0
2019-11-15 15:30:00,58.54,58.57,58.24,58.38,22067.0,52.4856,52.5125,52.2166,52.3421,22067.0
2019-11-18 09:30:00,58.09,58.4,57.45,57.64,13767.0,52.0821,52.3601,51.5083,51.6787,13767.0
2019-11-18 10:00:00,57.62,57.86,57.57,57.75,10595.0,51.6607,51.8759,51.6159,51.7773,10595.0
2019-11-18 10:30:00,57.72,58.14,57.69,57.73,7215.0,51.7504,52.127,51.7235,51.7594,7215.0
2019-11-18 11:00:00,57.77,57.89,57.71,57.89,5806.0,51.7952,51.9028,51.7414,51.9028,5806.0
2019-11-18 11:30:00,57.82,57.99,57.75,57.94,5380.0,51.84,51.9925,51.7773,51.9476,5380.0
2019-11-18 12:00:00,57.97,57.98,57.8,57.8,4400.0,51.9745,51.9835,51.8221,51.8221,4400.0
2019-11-18 12:30:00,57.81,58.02,57.78,58.02,5810.0,51.8311,52.0194,51.8042,52.0194,5810.0
2019-11-18 13:00:00,58.08,58.08,57.99,58.02,2300.0,52.0732,52.0732,51.9925,52.0194,2300.0
2019-11-18 13:30:00,57.99,58.17,57.94,58.1,10700.0,51.9925,52.1538,51.9476,52.0911,10700.0
2019-11-18 14:00:00,58.14,58.45,58.12,58.37,7899.0,52.127,52.4049,52.109,52.3332,7899.0
2019-11-18 14:30:00,58.35,58.41,58.12,58.25,5100.0,52.3152,52.369,52.109,52.2256,5100.0
2019-11-18 15:00:00,58.22,58.24,58.09,58.09,6674.0,52.1987,52.2166,52.0821,52.0821,6674.0
2019-11-18 15:30:00,58.09,58.18,58.03,58.18,30010.0,52.0821,52.1628,52.0283,52.1628,30010.0
2019-11-19 09:30:00,58.26,58.49,57.98,58.27,9894.0,52.2345,52.4408,51.9835,52.2435,9894.0
2019-11-19 10:00:00,58.15,58.15,57.84,57.91,5240.0,52.1359,52.1359,51.858,51.9207,5240.0
2019-11-19 10:30:00,57.99,58.03,57.89,57.92,5800.0,51.9925,52.0283,51.9028,51.9297,5800.0
2019-11-19 11:00:00,57.98,58.07,57.87,58.07,4119.0,51.9835,52.0642,51.8849,52.0642,4119.0
2019-11-19 11:30:00,58.04,58.32,58.04,58.29,3425.0,52.0373,52.2883,52.0373,52.2614,3425.0
2019-11-19 12:00:00,58.36,58.48,58.34,58.35,7245.0,52.3242,52.4318,52.3063,52.3152,7245.0
2019-11-19 12:30:00,58.33,58.63,58.33,58.63,6916.0,52.2973,52.5663,52.2973,52.5663,6916.0
2019-11-19 13:00:00,58.61,58.77,58.56,58.76,7055.0,52.5483,52.6918,52.5035,52.6828,7055.0
2019-11-19 13:30:00,58.72,58.81,58.71,58.74,5899.0,52.647,52.7277,52.638,52.6649,5899.0
2019-11-19 14:00:00,58.72,58.73,58.48,58.5,15289.0,52.647,52.6559,52.4318,52.4497,15289.0
2019-11-19 14:30:00,58.48,58.48,58.09,58.1,8484.0,52.4318,52.4318,52.0821,52.0911,8484.0
2019-11-19 15:00:00,58.1,58.16,57.95,57.95,7741.0,52.0911,52.1449,51.9566,51.9566,7741.0
2019-11-19 15:30:00,57.95,58.16,57.88,57.88,19890.0,51.9566,52.1449,51.8938,51.8938,19890.0
2019-11-20 09:30:00,57.51,57.74,57.36,57.56,6860.0,51.5621,51.7683,51.4276,51.6069,6860.0
2019-11-20 10:00:00,57.53,57.67,56.99,57.3,20290.0,51.58,51.7056,51.0959,51.3738,20290.0
2019-11-20 10:30:00,57.36,57.83,57.36,57.83,5080.0,51.4276,51.849,51.4276,51.849,5080.0
2019-11-20 11:00:00,57.87,58.13,57.81,57.92,9629.0,51.8849,52.118,51.8311,51.9297,9629.0
2019-11-20 11:30:00,57.89,58.02,57.82,57.82,6500.0,51.9028,52.0194,51.84,51.84,6500.0
2019-11-20 12:00:00,57.8,57.82,57.58,57.64,16049.0,51.8221,51.84,51.6249,51.6787,16049.0
2019-11-20 12:30:00,57.67,57.92,57.37,57.48,15138.0,51.7056,51.9297,51.4366,51.5352,15138.0
2019-11-20 13:00:00,57.48,57.54,56.89,57.2,7222.0,51.5352,51.589,51.0062,51.2842,7222.0
2019-11-20 13:30:00,57.21,57.29,57.08,57.25,10496.0,51.2931,51.3649,51.1766,51.329,10496.0
2019-11-20 14:00:00,57.24,57.56,57.24,57.53,4477.0,51.32,51.6069,51.32,51.58,4477.0
2019-11-20 14:30:00,57.55,57.69,57.41,57.65,8317.0,51.598,51.7235,51.4725,51.6876,8317.0
2019-11-20 15:00:00,57.66,57.72,57.56,57.57,11435.0,51.6966,51.7504,51.6069,51.6159,11435.0
2019-11-20 15:30:00,57.51,57.59,57.41,57.59,33392.0,51.5621,51.6338,51.4725,51.6338,33392.0
2019-11-21 09:30:00,57.96,58.09,57.34,57.76,26671.0,51.9656,52.0821,51.4097,51.7863,26671.0
2019-11-21 10:00:00,57.64,57.84,57.26,57.38,10137.0,51.6787,51.858,51.338,51.4456,10137.0
2019-11-21 10:30:00,57.43,57.64,57.37,57.41,10991.0,51.4904,51.6787,51.4366,51.4725,10991.0
2019-11-21 11:00:00,57.42,57.42,57.24,57.36,7429.0,51.4814,51.4814,51.32,51.4276,7429.0
2019-11-21 11:30:00,57.4,57.5,57.34,57.48,8792.0,51.4635,51.5531,51.4097,51.5352,8792.0
2019-11-21 12:00:00,57.48,57.82,57.42,57.7,9444.0,51.5352,51.84,51.4814,51.7325,9444.0
2019-11-21 12:30:00,57.7,57.81,57.67,57.8,6410.0,51.7325,51.8311,51.7056,51.8221,6410.0
2019-11-21 13:00:00,57.81,57.84,57.64,57.69,18736.0,51.8311,51.858,51.6787,51.7235,18736.0
2019-11-21 13:30:00,57.71,57.76,57.57,57.6,14735.0,51.7414,51.7863,51.6159,51.6428,14735.0
2019-11-21 14:00:00,57.58,57.64,57.43,57.44,7823.0,51.6249,51.6787,51.4904,51.4993,7823.0
2019-11-21 14:30:00,57.31,57.65,57.31,57.55,14326.0,51.3828,51.6876,51.3828,51.598,14326.0
2019-11-21 15:00:00,57.55,57.66,57.49,57.52,12112.0,51.598,51.6966,51.5442,51.5711,12112.0
2019-11-21 15:30:00,57.49,57.52,56.9,57.07,60567.0,51.5442,51.5711,51.0152,51.1676,60567.0
2019-11-22 09:30:00,57.52,58.0,57.4,57.74,17371.0,51.5711,52.0014,51.4635,51.7683,17371.0
2019-11-22 10:00:00,57.81,57.81,57.49,57.63,3500.0,51.8311,51.8311,51.5442,51.6697,3500.0
2019-11-22 10:30:00,57.62,58.1,57.58,57.9,6624.0,51.6607,52.0911,51.6249,51.9118,6624.0
2019-11-22 11:00:00,57.83,57.88,57.65,57.83,4795.0,51.849,51.8938,51.6876,51.849,4795.0
2019-11-22 11:30:00,57.82,57.92,57.71,57.83,2780.0,51.84,51.9297,51.7414,51.849,2780.0
2019-11-22 12:00:00,57.9,58.07,57.82,57.86,13315.0,51.9118,52.0642,51.84,51.8759,13315.0
2019-11-22 12:30:00,57.82,57.82,57.57,57.69,21936.0,51.84,51.84,51.6159,51.7235,21936.0
2019-11-22 13:00:00,57.67,57.67,57.46,57.66,16822.0,51.7056,51.7056,51.5173,51.6966,16822.0
2019-11-22 13:30:00,57.68,57.71,57.6,57.69,3250.0,51.7145,51.7414,51.6428,51.7235,3250.0
2019-11-22 14:00:00,57.65,57.68,57.46,57.64,6150.0,51.6876,51.7145,51.5173,51.6787,6150.0
2019-11-22 14:30:00,57.65,57.7,57.62,57.68,3100.0,51.6876,51.7325,51.6607,51.7145,3100.0
2019-11-22 15:00:00,57.71,57.71,57.46,57.57,12756.0,51.7414,51.7414,51.5173,51.6159,12756.0
2019-11-22 15:30:00,57.58,57.63,57.33,57.42,25379.0,51.6249,51.6697,51.4007,51.4814,25379.0
2019-11-25 09:30:00,57.61,57.94,57.31,57.59,15917.0,51.6518,51.9476,51.3828,51.6338,15917.0
2019-11-25 10:00:00,57.68,58.49,57.68,58.32,5710.0,51.7145,52.4408,51.7145,52.2883,5710.0
2019-11-25 10:30:00,58.29,58.55,58.28,58.33,5656.0,52.2614,52.4945,52.2525,52.2973,5656.0
2019-11-25 11:00:00,58.3,58.4,58.18,58.25,9711.0,52.2704,52.3601,52.1628,52.2256,9711.0
2019-11-25 11:30:00,58.16,58.19,58.03,58.13,6883.0,52.1449,52.1718,52.0283,52.118,6883.0
2019-11-25 12:00:00,58.13,58.18,58.0,58.05,4800.0,52.118,52.1628,52.0014,52.0463,4800.0
2019-11-25 12:30:00,58.02,58.11,57.97,58.11,3400.0,52.0194,52.1001,51.9745,52.1001,3400.0
2019-11-25 13:00:00,58.14,58.24,58.07,58.09,3726.0,52.127,52.2166,52.0642,52.0821,3726.0
2019-11-25 13:30:00,58.11,58.31,58.1,58.29,7221.0,52.1001,52.2794,52.0911,52.2614,7221.0
2019-11-25 14:00:00,58.25,58.25,58.15,58.24,11470.0,52.2256,52.2256,52.1359,52.2166,11470.0
2019-11-25 14:30:00,58.24,58.26,58.09,58.23,8372.0,52.2166,52.2345,52.0821,52.2076,8372.0
2019-11-25 15:00:00,58.25,58.36,58.19,58.36,6400.0,52.2256,52.3242,52.1718,52.3242,6400.0
2019-11-25 15:30:00,58.38,58.48,58.27,58.43,19812.0,52.3421,52.4318,52.2435,52.387,19812.0
2019-11-26 09:30:00,58.12,58.59,57.59,58.51,14985.0,52.109,52.5304,51.6338,52.4587,14985.0
2019-11-26 10:00:00,58.48,58.73,58.26,58.31,7498.0,52.4318,52.6559,52.2345,52.2794,7498.0
2019-11-26 10:30:00,58.33,58.38,58.09,58.15,5221.0,52.2973,52.3421,52.0821,52.1359,5221.0
2019-11-26 11:00:00,58.06,58.06,57.62,57.76,6519.0,52.0552,52.0552,51.6607,51.7863,6519.0
2019-11-26 11:30:00,57.8,57.8,57.49,57.49,5065.0,51.8221,51.8221,51.5442,51.5442,5065.0
2019-11-26 12:00:00,57.55,57.61,57.42,57.51,5765.0,51.598,51.6518,51.4814,51.5621,5765.0
2019-11-26 12:30:00,57.58,57.58,57.34,57.34,4769.0,51.6249,51.6249,51.4097,51.4097,4769.0
2019-11-26 13:00:00,57.36,57.37,57.15,57.27,4240.0,51.4276,51.4366,51.2393,51.3469,4240.0
2019-11-26 13:30:00,57.24,57.35,57.17,57.3,3912.0,51.32,51.4187,51.2573,51.3738,3912.0
2019-11-26 14:00:00,57.29,57.33,57.1,57.12,5322.0,51.3649,51.4007,51.1945,51.2124,5322.0
2019-11-26 14:30:00,57.12,57.15,57.04,57.05,6300.0,51.2124,51.2393,51.1407,51.1497,6300.0
2019-11-26 15:00:00,57.08,57.08,56.84,56.87,10925.0,51.1766,51.1766,50.9614,50.9883,10925.0
2019-11-26 15:30:00,56.88,56.95,56.79,56.91,31875.0,50.9973,51.06,50.9166,51.0242,31875.0
2019-11-27 09:30:00,57.14,57.54,56.45,57.29,13672.0,51.2304,51.589,50.6117,51.3649,13672.0
2019-11-27 10:00:00,57.3,57.35,57.15,57.21,4749.0,51.3738,51.4187,51.2393,51.2931,4749.0
2019-11-27 10:30:00,57.15,57.28,57.09,57.28,1700.0,51.2393,51.3559,51.1855,51.3559,1700.0
2019-11-27 11:00:00,57.16,57.26,57.09,57.26,2800.0,51.2483,51.338,51.1855,51.338,2800.0
2019-11-27 11:30:00,57.24,57.35,57.15,57.35,4385.0,51.32,51.4187,51.2393,51.4187,4385.0
2019-11-27 12:00:00,57.32,57.64,57.31,57.58,3400.0,51.3918,51.6787,51.3828,51.6249,3400.0
2019-11-27 12:30:00,57.55,57.59,57.34,57.39,2200.0,51.598,51.6338,51.4097,51.4545,2200.0
2019-11-27 13:00:00,57.4,57.61,57.35,57.55,4000.0,51.4635,51.6518,51.4187,51.598,4000.0
2019-11-27 13:30:00,57.52,57.61,57.45,57.56,3900.0,51.5711,51.6518,51.5083,51.6069,3900.0
2019-11-27 14:00:00,57.51,57.57,57.5,57.54,2891.0,51.5621,51.6159,51.5531,51.589,2891.0
2019-11-27 14:30:00,57.53,57.65,57.47,57.48,5706.0,51.58,51.6876,51.5262,51.5352,5706.0
2019-11-27 15:00:00,57.43,57.52,57.38,57.5,4747.0,51.4904,51.5711,51.4456,51.5531,4747.0
2019-11-27 15:30:00,57.52,57.56,57.24,57.28,22447.0,51.5711,51.6069,51.32,51.3559,22447.0
2019-11-29 09:30:00,56.6,56.98,55.98,56.98,37824.0,50.7462,51.0869,50.1903,51.0869,37824.0
2019-11-29 10:00:00,56.96,57.25,56.93,57.25,10459.0,51.069,51.329,51.0421,51.329,10459.0
2019-11-29 10:30:00,57.2,57.33,57.01,57.05,5748.0,51.2842,51.4007,51.1138,51.1497,5748.0
2019-11-29 11:00:00,57.03,57.03,56.72,56.8,6700.0,51.1318,51.1318,50.8538,50.9255,6700.0
2019-11-29 11:30:00,56.92,57.07,56.84,57.0,5400.0,51.0331,51.1676,50.9614,51.1049,5400.0
2019-11-29 12:00:00,56.99,57.44,56.99,57.44,7756.0,51.0959,51.4993,51.0959,51.4993,7756.0
2019-11-29 12:30:00,57.41,57.44,56.79,56.8,18643.0,51.4725,51.4993,50.9166,50.9255,18643.0
2019-12-02 09:30:00,57.04,57.07,56.43,56.96,19993.0,51.1407,51.1676,50.5938,51.069,19993.0
2019-12-02 10:00:00,56.87,56.93,56.4,56.45,12300.0,50.9883,51.0421,50.5669,50.6117,12300.0
2019-12-02 10:30:00,56.42,56.59,56.08,56.26,8172.0,50.5848,50.7373,50.28,50.4414,8172.0
2019-12-02 11:00:00,56.27,56.47,56.24,56.31,10030.0,50.4504,50.6297,50.4235,50.4862,10030.0
2019-12-02 11:30:00,56.3,56.4,56.13,56.2,6952.0,50.4773,50.5669,50.3248,50.3876,6952.0
2019-12-02 12:00:00,56.25,56.25,55.8,55.85,7867.0,50.4324,50.4324,50.029,50.0738,7867.0
2019-12-02 12:30:00,55.85,55.93,55.74,55.84,4417.0,50.0738,50.1455,49.9752,50.0648,4417.0
2019-12-02 13:00:00,55.82,55.93,55.76,55.88,7297.0,50.0469,50.1455,49.9931,50.1007,7297.0
2019-12-02 13:30:00,55.87,56.13,55.87,56.04,6990.0,50.0917,50.3248,50.0917,50.2441,6990.0
2019-12-02 14:00:00,56.04,56.12,55.94,56.09,5514.0,50.2441,50.3159,50.1545,50.289,5514.0
2019-12-02 14:30:00,56.11,56.11,56.02,56.03,10511.0,50.3069,50.3069,50.2262,50.2352,10511.0
2019-12-02 15:00:00,56.07,56.07,55.87,55.98,10530.0,50.271,50.271,50.0917,50.1903,10530.0
2019-12-02 15:30:00,55.97,56.29,55.97,56.28,35630.0,50.1814,50.4683,50.1814,50.4593,35630.0
2019-12-03 09:30:00,55.47,55.58,54.45,55.03,21823.0,49.7331,49.8317,48.8186,49.3386,21823.0
2019-12-03 10:00:00,55.01,55.28,54.8,55.22,10977.0,49.3207,49.5627,49.1324,49.5089,10977.0
2019-12-03 10:30:00,55.21,55.31,55.0,55.21,14814.0,49.5,49.5896,49.3117,49.5,14814.0
2019-12-03 11:00:00,55.21,55.42,55.07,55.2,9937.0,49.5,49.6883,49.3745,49.491,9937.0
2019-12-03 11:30:00,55.16,55.47,55.15,55.26,7103.0,49.4552,49.7331,49.4462,49.5448,7103.0
2019-12-03 12:00:00,55.26,55.44,55.17,55.32,9150.0,49.5448,49.7062,49.4641,49.5986,9150.0
2019-12-03 12:30:00,55.3,55.35,55.16,55.34,8159.0,49.5807,49.6255,49.4552,49.6165,8159.0
2019-12-03 13:00:00,55.35,55.56,55.33,55.56,7700.0,49.6255,49.8138,49.6076,49.8138,7700.0
2019-12-03 13:30:00,55.55,55.92,55.51,55.65,19076.0,49.8048,50.1366,49.769,49.8945,19076.0
2019-12-03 14:00:00,55.61,55.63,55.36,55.59,10967.0,49.8586,49.8765,49.6345,49.8407,10967.0
2019-12-03 14:30:00,55.65,55.74,55.6,55.7,11245.0,49.8945,49.9752,49.8496,49.9393,11245.0
2019-12-03 15:00:00,55.69,55.79,55.47,55.77,14339.0,49.9303,50.02,49.7331,50.0021,14339.0
2019-12-03 15:30:00,55.77,56.1,55.47,55.8,94061.0,50.0021,50.2979,49.7331,50.029,94061.0
2019-12-04 09:30:00,56.33,56.74,53.64,56.57,8360.0,50.5041,50.8717,48.0924,50.7193,8360.0
2019-12-04 10:00:00,56.53,57.34,56.53,57.12,14700.0,50.6835,51.4097,50.6835,51.2124,14700.0
2019-12-04 10:30:00,57.15,57.44,57.12,57.27,5700.0,51.2393,51.4993,51.2124,51.3469,5700.0
2019-12-04 11:00:00,57.3,57.3,56.87,56.89,18914.0,51.3738,51.3738,50.9883,51.0062,18914.0
2019-12-04 11:30:00,56.9,57.34,56.89,57.11,7500.0,51.0152,51.4097,51.0062,51.2035,7500.0
2019-12-04 12:00:00,57.06,57.36,56.99,57.36,7465.0,51.1586,51.4276,51.0959,51.4276,7465.0
2019-12-04 12:30:00,57.33,57.63,57.33,57.58,10236.0,51.4007,51.6697,51.4007,51.6249,10236.0
2019-12-04 13:00:00,57.57,57.65,57.51,57.58,4800.0,51.6159,51.6876,51.5621,51.6249,4800.0
2019-12-04 13:30:00,57.56,57.57,57.16,57.16,7350.0,51.6069,51.6159,51.2483,51.2483,7350.0
2019-12-04 14:00:00,57.15,57.27,56.67,56.76,9200.0,51.2393,51.3469,50.809,50.8897,9200.0
2019-12-04 14:30:00,56.76,56.8,56.57,56.62,6900.0,50.8897,50.9255,50.7193,50.7642,6900.0
2019-12-04 15:00:00,56.6,56.65,56.49,56.54,8521.0,50.7462,50.7911,50.6476,50.6924,8521.0
2019-12-04 15:30:00,56.54,56.55,56.14,56.25,40008.0,50.6924,50.7014,50.3338,50.4324,40008.0
2019-12-05 09:30:00,56.16,56.45,55.81,55.81,4122.0,50.3517,50.6117,50.0379,50.0379,4122.0
2019-12-05 10:00:00,55.85,55.94,55.51,55.73,4300.0,50.0738,50.1545,49.769,49.9662,4300.0
2019-12-05 10:30:00,55.76,55.98,55.72,55.98,3529.0,49.9931,50.1903,49.9572,50.1903,3529.0
2019-12-05 11:00:00,55.86,56.05,55.78,55.78,3460.0,50.0828,50.2531,50.011,50.011,3460.0
2019-12-05 11:30:00,55.84,55.93,55.8,55.81,5660.0,50.0648,50.1455,50.029,50.0379,5660.0
2019-12-05 12:00:00,55.8,55.86,55.67,55.72,3015.0,50.029,50.0828,49.9124,49.9572,3015.0
2019-12-05 12:30:00,55.7,55.81,55.67,55.77,5777.0,49.9393,50.0379,49.9124,50.0021,5777.0
2019-12-05 13:00:00,55.76,55.85,55.68,55.78,3100.0,49.9931,50.0738,49.9214,50.011,3100.0
2019-12-05 13:30:00,55.81,55.93,55.7,55.75,8547.0,50.0379,50.1455,49.9393,49.9841,8547.0
2019-12-05 14:00:00,55.63,55.81,55.57,55.6,7308.0,49.8765,50.0379,49.8228,49.8496,7308.0
2019-12-05 14:30:00,55.61,55.78,55.48,55.54,6033.0,49.8586,50.011,49.7421,49.7959,6033.0
2019-12-05 15:00:00,55.52,55.72,55.52,55.7,7799.0,49.7779,49.9572,49.7779,49.9393,7799.0
2019-12-05 15:30:00,55.69,55.7,55.54,55.65,20784.0,49.9303,49.9393,49.7959,49.8945,20784.0
2019-12-06 09:30:00,56.09,56.35,55.52,56.33,10546.0,50.289,50.5221,49.7779,50.5041,10546.0
2019-12-06 10:00:00,56.37,56.53,55.77,55.77,8843.0,50.54,50.6835,50.0021,50.0021,8843.0
2019-12-06 10:30:00,55.82,55.91,55.63,55.8,8171.0,50.0469,50.1276,49.8765,50.029,8171.0
2019-12-06 11:00:00,55.81,55.87,55.61,55.61,5300.0,50.0379,50.0917,49.8586,49.8586,5300.0
2019-12-06 11:30:00,55.55,55.68,55.47,55.67,8432.0,49.8048,49.9214,49.7331,49.9124,8432.0
2019-12-06 12:00:00,55.63,55.8,55.55,55.58,9889.0,49.8765,50.029,49.8048,49.8317,9889.0
2019-12-06 12:30:00,55.59,55.66,55.52,55.66,6300.0,49.8407,49.9034,49.7779,49.9034,6300.0
2019-12-06 13:00:00,55.64,55.64,55.42,55.44,5837.0,49.8855,49.8855,49.6883,49.7062,5837.0
2019-12-06 13:30:00,55.43,55.64,55.3,55.64,7731.0,49.6972,49.8855,49.5807,49.8855,7731.0
2019-12-06 14:00:00,55.56,55.63,55.38,55.45,10055.0,49.8138,49.8765,49.6524,49.7152,10055.0
2019-12-06 14:30:00,55.44,55.58,55.42,55.52,7700.0,49.7062,49.8317,49.6883,49.7779,7700.0
2019-12-06 15:00:00,55.54,55.65,55.44,55.65,8504.0,49.7959,49.8945,49.7062,49.8945,8504.0
2019-12-06 15:30:00,55.64,55.79,55.46,55.57,25117.0,49.8855,50.02,49.7241,49.8228,25117.0
2019-12-09 09:30:00,55.41,55.77,54.54,55.01,11666.0,49.6793,50.0021,48.8993,49.3207,11666.0
2019-12-09 10:00:00,55.09,55.12,54.57,54.7,31303.0,49.3924,49.4193,48.9262,49.0427,31303.0
2019-12-09 10:30:00,54.64,54.7,54.04,54.05,12520.0,48.9889,49.0427,48.451,48.46,12520.0
2019-12-09 11:00:00,54.04,54.37,53.93,54.03,12696.0,48.451,48.7469,48.3524,48.442,12696.0
2019-12-09 11:30:00,54.04,54.11,53.87,53.88,11391.0,48.451,48.5137,48.2986,48.3075,11391.0
2019-12-09 12:00:00,53.8,54.01,53.71,53.96,10724.0,48.2358,48.4241,48.1551,48.3793,10724.0
2019-12-09 12:30:00,53.93,53.94,53.77,53.83,5666.0,48.3524,48.3613,48.2089,48.2627,5666.0
2019-12-09 13:00:00,53.81,53.84,53.7,53.73,18949.0,48.2448,48.2717,48.1462,48.1731,18949.0
2019-12-09 13:30:00,53.73,53.81,53.69,53.69,10497.0,48.1731,48.2448,48.1372,48.1372,10497.0
2019-12-09 14:00:00,53.72,53.72,53.41,53.42,19036.0,48.1641,48.1641,47.8861,47.8951,19036.0
2019-12-09 14:30:00,53.43,53.53,53.27,53.3,15623.0,47.9041,47.9937,47.7606,47.7875,15623.0
2019-12-09 15:00:00,53.33,53.39,53.17,53.2,20596.0,47.8144,47.8682,47.671,47.6979,20596.0
2019-12-09 15:30:00,53.21,53.26,53.07,53.13,67788.0,47.7068,47.7517,47.5813,47.6351,67788.0
2019-12-10 09:30:00,53.37,53.64,52.85,53.56,14807.0,47.8503,48.0924,47.3841,48.0206,14807.0
2019-12-10 10:00:00,53.58,54.06,53.58,54.0,11131.0,48.0386,48.4689,48.0386,48.4151,11131.0
2019-12-10 10:30:00,53.94,54.0,53.79,53.96,6294.0,48.3613,48.4151,48.2268,48.3793,6294.0
2019-12-10 11:00:00,53.95,54.01,53.54,53.54,10037.0,48.3703,48.4241,48.0027,48.0027,10037.0
2019-12-10 11:30:00,53.58,53.75,53.52,53.54,7212.0,48.0386,48.191,47.9848,48.0027,7212.0
2019-12-10 12:00:00,53.52,53.56,53.31,53.5,10847.0,47.9848,48.0206,47.7965,47.9668,10847.0
2019-12-10 12:30:00,53.51,53.56,53.4,53.53,11762.0,47.9758,48.0206,47.8772,47.9937,11762.0
2019-12-10 13:00:00,53.53,53.62,53.49,53.54,7461.0,47.9937,48.0744,47.9579,48.0027,7461.0
2019-12-10 13:30:00,53.52,53.55,53.37,53.37,7524.0,47.9848,48.0117,47.8503,47.8503,7524.0
2019-12-10 14:00:00,53.41,53.53,53.29,53.44,11153.0,47.8861,47.9937,47.7786,47.913,11153.0
2019-12-10 14:30:00,53.44,53.8,53.44,53.71,20411.0,47.913,48.2358,47.913,48.1551,20411.0
2019-12-10 15:00:00,53.71,53.71,53.49,53.53,14863.0,48.1551,48.1551,47.9579,47.9937,14863.0
2019-12-10 15:30:00,53.52,53.65,53.43,53.62,47353.0,47.9848,48.1013,47.9041,48.0744,47353.0
2019-12-11 09:30:00,53.97,54.19,53.68,53.68,7946.0,48.3882,48.5855,48.1282,48.1282,7946.0
2019-12-11 10:00:00,53.69,53.94,53.53,53.93,10334.0,48.1372,48.3613,47.9937,48.3524,10334.0
2019-12-11 10:30:00,53.81,53.88,53.65,53.7,4618.0,48.2448,48.3075,48.1013,48.1462,4618.0
2019-12-11 11:00:00,53.73,53.97,53.62,53.86,7666.0,48.1731,48.3882,48.0744,48.2896,7666.0
2019-12-11 11:30:00,53.85,54.13,53.82,53.84,10600.0,48.2806,48.5317,48.2537,48.2717,10600.0
2019-12-11 12:00:00,53.88,53.99,53.82,53.89,5300.0,48.3075,48.4062,48.2537,48.3165,5300.0
2019-12-11 12:30:00,53.82,53.83,53.63,53.63,4801.0,48.2537,48.2627,48.0834,48.0834,4801.0
2019-12-11 13:00:00,53.66,53.82,53.63,53.79,4550.0,48.1103,48.2537,48.0834,48.2268,4550.0
2019-12-11 13:30:00,53.77,53.9,53.68,53.68,5801.0,48.2089,48.3255,48.1282,48.1282,5801.0
2019-12-11 14:00:00,53.7,53.85,53.61,53.78,11435.0,48.1462,48.2806,48.0655,48.2179,11435.0
2019-12-11 14:30:00,53.78,53.83,53.67,53.74,13160.0,48.2179,48.2627,48.1193,48.182,13160.0
2019-12-11 15:00:00,53.73,53.86,53.67,53.83,17873.0,48.1731,48.2896,48.1193,48.2627,17873.0
2019-12-11 15:30:00,53.83,53.88,53.69,53.78,27199.0,48.2627,48.3075,48.1372,48.2179,27199.0
2019-12-12 09:30:00,54.0,55.06,53.82,55.05,17651.0,48.4151,49.3655,48.2537,49.3565,17651.0
2019-12-12 10:00:00,55.05,55.61,55.04,55.55,7957.0,49.3565,49.8586,49.3476,49.8048,7957.0
2019-12-12 10:30:00,55.41,55.44,55.02,55.29,4411.0,49.6793,49.7062,49.3296,49.5717,4411.0
2019-12-12 11:00:00,55.31,55.31,55.09,55.18,3942.0,49.5896,49.5896,49.3924,49.4731,3942.0
2019-12-12 11:30:00,55.18,55.25,54.85,55.02,3375.0,49.4731,49.5358,49.1772,49.3296,3375.0
2019-12-12 12:00:00,55.01,55.02,54.75,54.83,2501.0,49.3207,49.3296,49.0876,49.1593,2501.0
2019-12-12 12:30:00,54.93,55.07,54.93,54.93,3731.0,49.2489,49.3745,49.2489,49.2489,3731.0
2019-12-12 13:00:00,54.98,55.06,54.98,55.06,2986.0,49.2938,49.3655,49.2938,49.3655,2986.0
2019-12-12 13:30:00,55.02,55.05,54.85,54.89,3000.0,49.3296,49.3565,49.1772,49.2131,3000.0
2019-12-12 14:00:00,54.89,55.07,54.88,55.0,7479.0,49.2131,49.3745,49.2041,49.3117,7479.0
2019-12-12 14:30:00,55.07,55.3,55.07,55.26,9565.0,49.3745,49.5807,49.3745,49.5448,9565.0
2019-12-12 15:00:00,55.26,55.29,55.17,55.25,6200.0,49.5448,49.5717,49.4641,49.5358,6200.0
2019-12-12 15:30:00,55.24,55.27,54.86,54.87,30019.0,49.5269,49.5538,49.1862,49.1951,30019.0
2019-12-13 09:30:00,54.87,56.01,54.26,54.41,14809.0,49.1951,50.2172,48.6482,48.7827,14809.0
2019-12-13 10:00:00,54.45,55.21,54.36,54.64,9621.0,48.8186,49.5,48.7379,48.9889,9621.0
2019-12-13 10:30:00,54.58,54.58,53.88,54.0,5400.0,48.9351,48.9351,48.3075,48.4151,5400.0
2019-12-13 11:00:00,53.98,54.09,53.68,53.71,8645.0,48.3972,48.4958,48.1282,48.1551,8645.0
2019-12-13 11:30:00,53.71,53.98,53.71,53.97,3700.0,48.1551,48.3972,48.1551,48.3882,3700.0
2019-12-13 12:00:00,53.89,53.98,53.74,53.78,6419.0,48.3165,48.3972,48.182,48.2179,6419.0
2019-12-13 12:30:00,53.7,53.71,53.56,53.68,8826.0,48.1462,48.1551,48.0206,48.1282,8826.0
2019-12-13 13:00:00,53.71,53.78,53.54,53.54,6110.0,48.1551,48.2179,48.0027,48.0027,6110.0
2019-12-13 13:30:00,53.52,53.56,53.4,53.41,3900.0,47.9848,48.0206,47.8772,47.8861,3900.0
2019-12-13 14:00:00,53.42,53.42,53.26,53.36,8801.0,47.8951,47.8951,47.7517,47.8413,8801.0
2019-12-13 14:30:00,53.35,53.38,53.23,53.28,5282.0,47.8324,47.8592,47.7248,47.7696,5282.0
2019-12-13 15:00:00,53.29,53.36,53.18,53.32,10117.0,47.7786,47.8413,47.6799,47.8055,10117.0
2019-12-13 15:30:00,53.32,53.78,53.31,53.78,32208.0,47.8055,48.2179,47.7965,48.2179,32208.0
2019-12-16 09:30:00,54.43,54.54,53.88,54.42,12467.0,48.8007,48.8993,48.3075,48.7917,12467.0
2019-12-16 10:00:00,54.44,54.97,54.44,54.94,5743.0,48.8096,49.2848,48.8096,49.2579,5743.0
2019-12-16 10:30:00,54.95,55.31,54.95,55.31,9474.0,49.2669,49.5896,49.2669,49.5896,9474.0
2019-12-16 11:00:00,55.29,55.33,55.11,55.17,7485.0,49.5717,49.6076,49.4103,49.4641,7485.0
2019-12-16 11:30:00,55.17,55.17,54.88,54.91,5447.0,49.4641,49.4641,49.2041,49.231,5447.0
2019-12-16 12:00:00,54.94,55.08,54.88,54.93,5331.0,49.2579,49.3834,49.2041,49.2489,5331.0
2019-12-16 12:30:00,54.94,54.94,54.65,54.69,3805.0,49.2579,49.2579,48.9979,49.0338,3805.0
2019-12-16 13:00:00,54.69,54.69,54.54,54.63,4260.0,49.0338,49.0338,48.8993,48.98,4260.0
2019-12-16 13:30:00,54.6,54.61,54.45,54.48,4000.0,48.9531,48.962,48.8186,48.8455,4000.0
2019-12-16 14:00:00,54.48,54.48,54.28,54.32,3659.0,48.8455,48.8455,48.6662,48.702,3659.0
2019-12-16 14:30:00,54.28,54.31,54.13,54.13,3645.0,48.6662,48.6931,48.5317,48.5317,3645.0
2019-12-16 15:00:00,54.16,54.3,54.13,54.21,5650.0,48.5586,48.6841,48.5317,48.6034,5650.0
2019-12-16 15:30:00,54.23,54.35,54.17,54.3,19269.0,48.6213,48.7289,48.5675,48.6841,19269.0
2019-12-17 09:30:00,54.24,54.43,54.21,54.38,6460.0,48.6303,48.8007,48.6034,48.7558,6460.0
2019-12-17 10:00:00,54.5,54.68,54.29,54.31,6254.0,48.8634,49.0248,48.6751,48.6931,6254.0
2019-12-17 10:30:00,54.45,54.51,54.23,54.23,3689.0,48.8186,48.8724,48.6213,48.6213,3689.0
2019-12-17 11:00:00,54.29,54.37,54.2,54.23,3400.0,48.6751,48.7469,48.5944,48.6213,3400.0
2019-12-17 11:30:00,54.25,54.37,54.21,54.33,6500.0,48.6393,48.7469,48.6034,48.711,6500.0
2019-12-17 12:00:00,54.33,54.38,54.31,54.36,2945.0,48.711,48.7558,48.6931,48.7379,2945.0
2019-12-17 12:30:00,54.39,54.68,54.37,54.68,3501.0,48.7648,49.0248,48.7469,49.0248,3501.0
2019-12-17 13:00:00,54.66,54.66,54.44,54.46,3825.0,49.0069,49.0069,48.8096,48.8276,3825.0
2019-12-17 13:30:00,54.47,54.7,54.46,54.67,2314.0,48.8365,49.0427,48.8276,49.0158,2314.0
2019-12-17 14:00:00,54.67,54.78,54.67,54.72,3535.0,49.0158,49.1145,49.0158,49.0607,3535.0
2019-12-17 14:30:00,54.72,54.75,54.57,54.63,7010.0,49.0607,49.0876,48.9262,48.98,7010.0
2019-12-17 15:00:00,54.6,54.69,54.34,54.5,14301.0,48.9531,49.0338,48.72,48.8634,14301.0
2019-12-17 15:30:00,54.52,54.62,54.45,54.5,19401.0,48.8813,48.971,48.8186,48.8634,19401.0
2019-12-18 09:30:00,54.49,54.56,54.0,54.0,7984.0,48.8544,48.9172,48.4151,48.4151,7984.0
2019-12-18 10:00:00,53.99,54.67,53.88,54.5,8008.0,48.4062,49.0158,48.3075,48.8634,8008.0
2019-12-18 10:30:00,54.53,54.96,54.52,54.94,7764.0,48.8903,49.2758,48.8813,49.2579,7764.0
2019-12-18 11:00:00,54.92,55.0,54.83,54.96,5823.0,49.24,49.3117,49.1593,49.2758,5823.0
2019-12-18 11:30:00,54.96,55.05,54.88,54.94,4200.0,49.2758,49.3565,49.2041,49.2579,4200.0
2019-12-18 12:00:00,54.99,55.06,54.95,55.02,4402.0,49.3027,49.3655,49.2669,49.3296,4402.0
2019-12-18 12:30:00,55.06,55.15,54.8,54.94,8300.0,49.3655,49.4462,49.1324,49.2579,8300.0
2019-12-18 13:00:00,54.91,55.02,54.88,54.88,6125.0,49.231,49.3296,49.2041,49.2041,6125.0
2019-12-18 13:30:00,54.92,55.01,54.86,54.87,6440.0,49.24,49.3207,49.1862,49.1951,6440.0
2019-12-18 14:00:00,54.88,54.89,54.69,54.76,5622.0,49.2041,49.2131,49.0338,49.0965,5622.0
2019-12-18 14:30:00,54.75,54.93,54.74,54.93,7563.0,49.0876,49.2489,49.0786,49.2489,7563.0
2019-12-18 15:00:00,54.94,54.98,54.85,54.88,7166.0,49.2579,49.2938,49.1772,49.2041,7166.0
2019-12-18 15:30:00,54.86,54.96,54.81,54.9,22266.0,49.1862,49.2758,49.1414,49.222,22266.0
2019-12-19 09:30:00,55.44,55.44,54.97,55.06,8384.0,49.7062,49.7062,49.2848,49.3655,8384.0
2019-12-19 10:00:00,55.01,55.01,54.49,54.87,4700.0,49.3207,49.3207,48.8544,49.1951,4700.0
2019-12-19 10:30:00,55.01,55.1,54.95,55.0,1857.0,49.3207,49.4014,49.2669,49.3117,1857.0
2019-12-19 11:00:00,54.96,54.96,54.78,54.82,2017.0,49.2758,49.2758,49.1145,49.1503,2017.0
2019-12-19 11:30:00,54.87,54.97,54.8,54.9,2920.0,49.1951,49.2848,49.1324,49.222,2920.0
2019-12-19 12:00:00,54.9,55.08,54.88,54.99,3697.0,49.222,49.3834,49.2041,49.3027,3697.0
2019-12-19 12:30:00,54.98,54.98,54.86,54.87,3062.0,49.2938,49.2938,49.1862,49.1951,3062.0
2019-12-19 13:00:00,54.89,54.95,54.87,54.9,3852.0,49.2131,49.2669,49.1951,49.222,3852.0
2019-12-19 13:30:00,54.9,54.92,54.8,54.81,1850.0,49.222,49.24,49.1324,49.1414,1850.0
2019-12-19 14:00:00,54.77,54.99,54.75,54.99,3382.0,49.1055,49.3027,49.0876,49.3027,3382.0
2019-12-19 14:30:00,54.99,55.04,54.87,55.03,6095.0,49.3027,49.3476,49.1951,49.3386,6095.0
2019-12-19 15:00:00,55.02,55.06,54.87,54.94,9598.0,49.3296,49.3655,49.1951,49.2579,9598.0
2019-12-19 15:30:00,54.96,55.13,54.93,55.12,23713.0,49.2758,49.4283,49.2489,49.4193,23713.0
2019-12-20 09:30:00,55.19,55.41,54.53,54.64,75572.0,49.4821,49.6793,48.8903,48.9889,75572.0
2019-12-20 10:00:00,54.65,54.73,54.36,54.64,8198.0,48.9979,49.0696,48.7379,48.9889,8198.0
2019-12-20 10:30:00,54.61,54.8,54.57,54.8,3650.0,48.962,49.1324,48.9262,49.1324,3650.0
2019-12-20 11:00:00,54.85,54.89,54.67,54.82,3712.0,49.1772,49.2131,49.0158,49.1503,3712.0
2019-12-20 11:30:00,54.87,54.87,54.51,54.65,7035.0,49.1951,49.1951,48.8724,48.9979,7035.0
2019-12-20 12:00:00,54.64,54.83,54.63,54.79,2038.0,48.9889,49.1593,48.98,49.1234,2038.0
2019-12-20 12:30:00,54.77,54.91,54.76,54.77,2300.0,49.1055,49.231,49.0965,49.1055,2300.0
2019-12-20 13:00:00,54.74,54.88,54.67,54.87,5101.0,49.0786,49.2041,49.0158,49.1951,5101.0
2019-12-20 13:30:00,54.88,54.88,54.81,54.82,1736.0,49.2041,49.2041,49.1414,49.1503,1736.0
2019-12-20 14:00:00,54.81,54.83,54.69,54.76,8600.0,49.1414,49.1593,49.0338,49.0965,8600.0
2019-12-20 14:30:00,54.78,54.94,54.78,54.85,3482.0,49.1145,49.2579,49.1145,49.1772,3482.0
2019-12-20 15:00:00,54.87,54.88,54.65,54.67,9453.0,49.1951,49.2041,48.9979,49.0158,9453.0
2019-12-20 15:30:00,54.71,54.78,54.48,54.5,37562.0,49.0517,49.1145,48.8455,48.8634,37562.0
2019-12-23 09:30:00,54.91,54.99,54.42,54.6,6950.0,49.231,49.3027,48.7917,48.9531,6950.0
2019-12-23 10:00:00,54.75,55.35,54.74,55.35,3801.0,49.0876,49.6255,49.0786,49.6255,3801.0
2019-12-23 10:30:00,55.27,55.47,55.21,55.34,10520.0,49.5538,49.7331,49.5,49.6165,10520.0
2019-12-23 11:00:00,55.32,55.85,55.32,55.71,8467.0,49.5986,50.0738,49.5986,49.9483,8467.0
2019-12-23 11:30:00,55.67,55.69,55.42,55.52,4288.0,49.9124,49.9303,49.6883,49.7779,4288.0
2019-12-23 12:00:00,55.47,55.55,55.29,55.54,4802.0,49.7331,49.8048,49.5717,49.7959,4802.0
2019-12-23 12:30:00,55.56,55.56,55.45,55.49,3101.0,49.8138,49.8138,49.7152,49.751,3101.0
2019-12-23 13:00:00,55.48,55.73,55.48,55.69,4198.0,49.7421,49.9662,49.7421,49.9303,4198.0
2019-12-23 13:30:00,55.64,55.64,55.48,55.64,3650.0,49.8855,49.8855,49.7421,49.8855,3650.0
2019-12-23 14:00:00,55.64,55.64,55.39,55.47,4749.0,49.8855,49.8855,49.6614,49.7331,4749.0
2019-12-23 14:30:00,55.44,55.62,55.44,55.53,7827.0,49.7062,49.8676,49.7062,49.7869,7827.0
2019-12-23 15:00:00,55.53,55.54,55.37,55.5,5418.0,49.7869,49.7959,49.6434,49.76,5418.0
2019-12-23 15:30:00,55.5,55.57,55.41,55.46,16272.0,49.76,49.8228,49.6793,49.7241,16272.0
2019-12-24 09:30:00,55.39,55.58,55.16,55.44,8018.0,49.6614,49.8317,49.4552,49.7062,8018.0
2019-12-24 10:00:00,55.56,55.69,55.34,55.35,13826.0,49.8138,49.9303,49.6165,49.6255,13826.0
2019-12-24 10:30:00,55.21,55.27,55.08,55.08,7100.0,49.5,49.5538,49.3834,49.3834,7100.0
2019-12-24 11:00:00,55.1,55.25,55.06,55.08,5837.0,49.4014,49.5358,49.3655,49.3834,5837.0
2019-12-24 11:30:00,55.11,55.36,55.11,55.19,6050.0,49.4103,49.6345,49.4103,49.4821,6050.0
2019-12-24 12:00:00,55.19,55.22,55.04,55.12,3881.0,49.4821,49.5089,49.3476,49.4193,3881.0
2019-12-24 12:30:00,55.12,55.15,54.96,55.0,13445.0,49.4193,49.4462,49.2758,49.3117,13445.0
2019-12-26 09:30:00,55.21,55.53,55.21,55.5,3834.0,49.5,49.7869,49.5,49.76,3834.0
2019-12-26 10:00:00,55.52,55.73,55.48,55.62,6387.0,49.7779,49.9662,49.7421,49.8676,6387.0
2019-12-26 10:30:00,55.69,55.83,55.51,55.51,11133.0,49.9303,50.0559,49.769,49.769,11133.0
2019-12-26 11:00:00,55.6,55.66,55.53,55.6,4300.0,49.8496,49.9034,49.7869,49.8496,4300.0
2019-12-26 11:30:00,55.56,55.69,55.56,55.69,3964.0,49.8138,49.9303,49.8138,49.9303,3964.0
2019-12-26 12:00:00,55.64,55.69,55.51,55.59,2703.0,49.8855,49.9303,49.769,49.8407,2703.0
2019-12-26 12:30:00,55.64,55.72,55.53,55.61,5981.0,49.8855,49.9572,49.7869,49.8586,5981.0
2019-12-26 13:00:00,55.54,55.65,55.54,55.65,3799.0,49.7959,49.8945,49.7959,49.8945,3799.0
2019-12-26 13:30:00,55.64,55.69,55.54,55.55,4118.0,49.8855,49.9303,49.7959,49.8048,4118.0
2019-12-26 14:00:00,55.57,55.58,55.43,55.47,2600.0,49.8228,49.8317,49.6972,49.7331,2600.0
2019-12-26 14:30:00,55.48,55.58,55.48,55.5,5397.0,49.7421,49.8317,49.7421,49.76,5397.0
2019-12-26 15:00:00,55.51,55.52,55.24,55.25,14116.0,49.769,49.7779,49.5269,49.5358,14116.0
2019-12-26 15:30:00,55.26,55.38,55.22,55.37,20489.0,49.5448,49.6524,49.5089,49.6434,20489.0
2019-12-27 09:30:00,55.55,55.55,55.1,55.1,5414.0,49.8048,49.8048,49.4014,49.4014,5414.0
2019-12-27 10:00:00,55.14,55.46,54.91,55.46,6194.0,49.4372,49.7241,49.231,49.7241,6194.0
2019-12-27 10:30:00,55.45,55.52,55.38,55.43,3562.0,49.7152,49.7779,49.6524,49.6972,3562.0
2019-12-27 11:00:00,55.44,55.51,55.34,55.35,5125.0,49.7062,49.769,49.6165,49.6255,5125.0
2019-12-27 11:30:00,55.33,55.37,55.21,55.36,5807.0,49.6076,49.6434,49.5,49.6345,5807.0
2019-12-27 12:00:00,55.37,55.44,55.11,55.14,4845.0,49.6434,49.7062,49.4103,49.4372,4845.0
2019-12-27 12:30:00,55.15,55.46,55.15,55.2,6974.0,49.4462,49.7241,49.4462,49.491,6974.0
2019-12-27 13:00:00,55.19,55.29,55.13,55.17,2893.0,49.4821,49.5717,49.4283,49.4641,2893.0
2019-12-27 13:30:00,55.17,55.18,54.95,55.01,4961.0,49.4641,49.4731,49.2669,49.3207,4961.0
2019-12-27 14:00:00,55.01,55.13,54.96,55.06,10767.0,49.3207,49.4283,49.2758,49.3655,10767.0
2019-12-27 14:30:00,55.1,55.28,55.1,55.12,5753.0,49.4014,49.5627,49.4014,49.4193,5753.0
2019-12-27 15:00:00,55.14,55.17,55.04,55.06,7458.0,49.4372,49.4641,49.3476,49.3655,7458.0
2019-12-27 15:30:00,55.05,55.1,54.87,55.09,19326.0,49.3565,49.4014,49.1951,49.3924,19326.0
2019-12-30 09:30:00,55.33,55.33,54.89,54.98,5851.0,49.6076,49.6076,49.2131,49.2938,5851.0
2019-12-30 10:00:00,55.13,55.13,54.53,54.88,12245.0,49.4283,49.4283,48.8903,49.2041,12245.0
2019-12-30 10:30:00,54.95,55.0,54.85,54.95,3806.0,49.2669,49.3117,49.1772,49.2669,3806.0
2019-12-30 11:00:00,54.96,55.1,54.89,55.05,3200.0,49.2758,49.4014,49.2131,49.3565,3200.0
2019-12-30 11:30:00,55.01,55.14,55.01,55.02,1000.0,49.3207,49.4372,49.3207,49.3296,1000.0
2019-12-30 12:00:00,55.05,55.12,54.9,54.99,11953.0,49.3565,49.4193,49.222,49.3027,11953.0
2019-12-30 12:30:00,55.02,55.07,54.96,54.99,9347.0,49.3296,49.3745,49.2758,49.3027,9347.0
2019-12-30 13:00:00,55.02,55.04,54.96,55.04,5660.0,49.3296,49.3476,49.2758,49.3476,5660.0
2019-12-30 13:30:00,55.04,55.23,55.04,55.22,3385.0,49.3476,49.5179,49.3476,49.5089,3385.0
2019-12-30 14:00:00,55.22,55.22,54.85,54.93,7257.0,49.5089,49.5089,49.1772,49.2489,7257.0
2019-12-30 14:30:00,54.91,54.91,54.73,54.78,3706.0,49.231,49.231,49.0696,49.1145,3706.0
2019-12-30 15:00:00,54.73,54.87,54.7,54.82,3162.0,49.0696,49.1951,49.0427,49.1503,3162.0
2019-12-30 15:30:00,54.84,54.9,54.68,54.73,20503.0,49.1683,49.222,49.0248,49.0696,20503.0
2019-12-31 09:30:00,54.57,54.97,54.43,54.97,3773.0,48.9262,49.2848,48.8007,49.2848,3773.0
2019-12-31 10:00:00,54.99,55.16,54.93,55.02,7192.0,49.3027,49.4552,49.2489,49.3296,7192.0
2019-12-31 10:30:00,55.01,55.07,54.79,54.79,2745.0,49.3207,49.3745,49.1234,49.1234,2745.0
2019-12-31 11:00:00,54.81,54.95,54.76,54.92,2334.0,49.1414,49.2669,49.0965,49.24,2334.0
2019-12-31 11:30:00,54.86,55.12,54.85,54.94,4200.0,49.1862,49.4193,49.1772,49.2579,4200.0
2019-12-31 12:00:00,54.94,55.03,54.81,55.01,8050.0,49.2579,49.3386,49.1414,49.3207,8050.0
2019-12-31 12:30:00,54.98,55.02,54.91,54.91,2200.0,49.2938,49.3296,49.231,49.231,2200.0
2019-12-31 13:00:00,54.88,55.01,54.88,54.92,2716.0,49.2041,49.3207,49.2041,49.24,2716.0
2019-12-31 13:30:00,54.94,54.99,54.88,54.91,5121.0,49.2579,49.3027,49.2041,49.231,5121.0
2019-12-31 14:00:00,54.92,54.92,54.79,54.8,2800.0,49.24,49.24,49.1234,49.1324,2800.0
2019-12-31 14:30:00,54.78,54.81,54.58,54.68,6852.0,49.1145,49.1414,48.9351,49.0248,6852.0
2019-12-31 15:00:00,54.7,54.76,54.64,54.67,6351.0,49.0427,49.0965,48.9889,49.0158,6351.0
2019-12-31 15:30:00,54.7,54.74,54.47,54.52,34801.0,49.0427,49.0786,48.8365,48.8813,34801.0
2020-01-02 09:30:00,55.05,55.56,55.05,55.44,11250.0,49.3565,49.8138,49.3565,49.7062,11250.0
2020-01-02 10:00:00,55.43,55.58,55.1,55.14,5400.0,49.6972,49.8317,49.4014,49.4372,5400.0
2020-01-02 10:30:00,55.08,55.38,55.06,55.32,12125.0,49.3834,49.6524,49.3655,49.5986,12125.0
2020-01-02 11:00:00,55.34,55.35,55.1,55.2,2665.0,49.6165,49.6255,49.4014,49.491,2665.0
2020-01-02 11:30:00,55.11,55.18,54.98,55.18,5578.0,49.4103,49.4731,49.2938,49.4731,5578.0
2020-01-02 12:00:00,55.21,55.28,55.17,55.21,5636.0,49.5,49.5627,49.4641,49.5,5636.0
2020-01-02 12:30:00,55.19,55.24,55.02,55.23,6160.0,49.4821,49.5269,49.3296,49.5179,6160.0
2020-01-02 13:00:00,55.22,55.22,55.0,55.09,4000.0,49.5089,49.5089,49.3117,49.3924,4000.0
2020-01-02 13:30:00,55.11,55.11,54.94,54.96,7350.0,49.4103,49.4103,49.2579,49.2758,7350.0
2020-01-02 14:00:00,55.0,55.18,54.98,55.16,4701.0,49.3117,49.4731,49.2938,49.4552,4701.0
2020-01-02 14:30:00,55.16,55.22,55.09,55.17,5026.0,49.4552,49.5089,49.3924,49.4641,5026.0
2020-01-02 15:00:00,55.14,55.35,55.11,55.33,9571.0,49.4372,49.6255,49.4103,49.6076,9571.0
2020-01-02 15:30:00,55.31,55.54,55.3,55.54,21067.0,49.5896,49.7959,49.5807,49.7959,21067.0
2020-01-03 09:30:00,54.71,55.15,54.43,55.02,15192.0,49.0517,49.4462,48.8007,49.3296,15192.0
2020-01-03 10:00:00,54.72,55.01,54.57,54.57,3475.0,49.0607,49.3207,48.9262,48.9262,3475.0
2020-01-03 10:30:00,54.74,54.84,54.61,54.67,10650.0,49.0786,49.1683,48.962,49.0158,10650.0
2020-01-03 11:00:00,54.74,54.91,54.67,54.78,3492.0,49.0786,49.231,49.0158,49.1145,3492.0
2020-01-03 11:30:00,54.72,54.76,54.61,54.65,2880.0,49.0607,49.0965,48.962,48.9979,2880.0
2020-01-03 12:00:00,54.66,54.74,54.57,54.66,3100.0,49.0069,49.0786,48.9262,49.0069,3100.0
2020-01-03 12:30:00,54.65,54.86,54.6,54.75,3140.0,48.9979,49.1862,48.9531,49.0876,3140.0
2020-01-03 13:00:00,54.78,54.86,54.7,54.76,10846.0,49.1145,49.1862,49.0427,49.0965,10846.0
2020-01-03 13:30:00,54.74,54.78,54.54,54.64,4900.0,49.0786,49.1145,48.8993,48.9889,4900.0
2020-01-03 14:00:00,54.68,54.7,54.5,54.58,5204.0,49.0248,49.0427,48.8634,48.9351,5204.0
2020-01-03 14:30:00,54.54,54.55,54.42,54.42,11854.0,48.8993,48.9082,48.7917,48.7917,11854.0
2020-01-03 15:00:00,54.47,54.57,54.47,54.48,7494.0,48.8365,48.9262,48.8365,48.8455,7494.0
2020-01-03 15:30:00,54.48,54.48,54.31,54.34,23976.0,48.8455,48.8455,48.6931,48.72,23976.0
2020-01-06 09:30:00,54.0,54.4,53.37,53.47,15582.0,48.4151,48.7738,47.8503,47.9399,15582.0
2020-01-06 10:00:00,53.46,54.1,53.4,54.1,9699.0,47.931,48.5048,47.8772,48.5048,9699.0
2020-01-06 10:30:00,54.18,54.39,54.16,54.23,4031.0,48.5765,48.7648,48.5586,48.6213,4031.0
2020-01-06 11:00:00,54.2,54.4,54.19,54.34,8979.0,48.5944,48.7738,48.5855,48.72,8979.0
2020-01-06 11:30:00,54.38,54.52,54.35,54.5,3284.0,48.7558,48.8813,48.7289,48.8634,3284.0
2020-01-06 12:00:00,54.46,54.49,54.38,54.49,3800.0,48.8276,48.8544,48.7558,48.8544,3800.0
2020-01-06 12:30:00,54.46,54.48,54.29,54.36,3900.0,48.8276,48.8455,48.6751,48.7379,3900.0
2020-01-06 13:00:00,54.38,54.44,54.32,54.36,7765.0,48.7558,48.8096,48.702,48.7379,7765.0
2020-01-06 13:30:00,54.38,54.39,54.3,54.35,5431.0,48.7558,48.7648,48.6841,48.7289,5431.0
2020-01-06 14:00:00,54.38,54.57,54.36,54.56,6550.0,48.7558,48.9262,48.7379,48.9172,6550.0
2020-01-06 14:30:00,54.57,54.63,54.51,54.61,14492.0,48.9262,48.98,48.8724,48.962,14492.0
2020-01-06 15:00:00,54.62,54.62,54.48,54.51,7136.0,48.971,48.971,48.8455,48.8724,7136.0
2020-01-06 15:30:00,54.48,54.49,54.15,54.28,44487.0,48.8455,48.8544,48.5496,48.6662,44487.0
2020-01-07 09:30:00,55.89,56.68,55.4,55.89,51889.0,50.4275,51.1403,49.9854,50.4275,51889.0
2020-01-07 10:00:00,55.96,56.09,55.57,55.63,29643.0,50.4907,50.6079,50.1388,50.1929,29643.0
2020-01-07 10:30:00,55.63,55.84,55.51,55.84,6783.0,50.1929,50.3824,50.0846,50.3824,6783.0
2020-01-07 11:00:00,55.87,55.94,55.6,55.7,24167.0,50.4094,50.4726,50.1658,50.2561,24167.0
2020-01-07 11:30:00,55.73,55.77,55.59,55.73,18906.0,50.2831,50.3192,50.1568,50.2831,18906.0
2020-01-07 12:00:00,55.72,55.86,55.55,55.85,13112.0,50.2741,50.4004,50.1207,50.3914,13112.0
2020-01-07 12:30:00,55.9,55.9,55.55,55.73,9315.0,50.4365,50.4365,50.1207,50.2831,9315.0
2020-01-07 13:00:00,55.73,55.81,55.57,55.6,5038.0,50.2831,50.3553,50.1388,50.1658,5038.0
2020-01-07 13:30:00,55.64,55.78,55.14,55.4,15143.0,50.2019,50.3282,49.7508,49.9854,15143.0
2020-01-07 14:00:00,55.33,55.33,55.12,55.25,7421.0,49.9222,49.9222,49.7328,49.85,7421.0
2020-01-07 14:30:00,55.27,55.3,55.08,55.1,9460.0,49.8681,49.8952,49.6967,49.7147,9460.0
2020-01-07 15:00:00,55.12,55.33,55.08,55.3,16860.0,49.7328,49.9222,49.6967,49.8952,16860.0
2020-01-07 15:30:00,55.34,55.35,55.13,55.16,42964.0,49.9313,49.9403,49.7418,49.7688,42964.0
2020-01-08 09:30:00,54.97,55.53,53.7,55.15,16765.0,49.5974,50.1027,48.4515,49.7598,16765.0
2020-01-08 10:00:00,55.18,55.2,54.69,55.07,17107.0,49.7869,49.8049,49.3448,49.6876,17107.0
2020-01-08 10:30:00,55.07,55.13,54.38,54.66,34033.0,49.6876,49.7418,49.0651,49.3177,34033.0
2020-01-08 11:00:00,54.67,54.96,54.54,54.96,18611.0,49.3267,49.5884,49.2094,49.5884,18611.0
2020-01-08 11:30:00,54.96,55.2,54.76,55.18,13968.0,49.5884,49.8049,49.4079,49.7869,13968.0
2020-01-08 12:00:00,55.19,55.27,55.07,55.17,9388.0,49.7959,49.8681,49.6876,49.7779,9388.0
2020-01-08 12:30:00,55.13,55.52,55.07,55.5,25250.0,49.7418,50.0937,49.6876,50.0756,25250.0
2020-01-08 13:00:00,55.52,55.56,55.18,55.18,5727.0,50.0937,50.1297,49.7869,49.7869,5727.0
2020-01-08 13:30:00,55.18,55.35,55.18,55.25,16048.0,49.7869,49.9403,49.7869,49.85,16048.0
2020-01-08 14:00:00,55.29,55.35,55.16,55.32,6493.0,49.8861,49.9403,49.7688,49.9132,6493.0
2020-01-08 14:30:00,55.34,55.56,55.31,55.56,8400.0,49.9313,50.1297,49.9042,50.1297,8400.0
2020-01-08 15:00:00,55.55,55.77,55.54,55.72,9000.0,50.1207,50.3192,50.1117,50.2741,9000.0
2020-01-08 15:30:00,55.71,55.74,55.46,55.5,27821.0,50.2651,50.2922,50.0395,50.0756,27821.0
2020-01-09 09:30:00,55.64,55.92,55.42,55.88,10188.0,50.2019,50.4546,50.0034,50.4185,10188.0
2020-01-09 10:00:00,55.84,55.91,55.71,55.85,11364.0,50.3824,50.4455,50.2651,50.3914,11364.0
2020-01-09 10:30:00,55.96,56.15,55.85,56.0,5517.0,50.4907,50.6621,50.3914,50.5267,5517.0
2020-01-09 11:00:00,56.04,56.04,55.87,55.96,9300.0,50.5628,50.5628,50.4094,50.4907,9300.0
2020-01-09 11:30:00,55.98,56.03,55.81,55.85,4735.0,50.5087,50.5538,50.3553,50.3914,4735.0
2020-01-09 12:00:00,55.91,55.93,55.7,55.75,9100.0,50.4455,50.4636,50.2561,50.3012,9100.0
2020-01-09 12:30:00,55.61,55.64,55.35,55.52,4999.0,50.1749,50.2019,49.9403,50.0937,4999.0
2020-01-09 13:00:00,55.56,55.58,55.44,55.44,3100.0,50.1297,50.1478,50.0215,50.0215,3100.0
2020-01-09 13:30:00,55.42,55.43,55.32,55.4,3445.0,50.0034,50.0125,49.9132,49.9854,3445.0
2020-01-09 14:00:00,55.43,55.51,55.24,55.45,6506.0,50.0125,50.0846,49.841,50.0305,6506.0
2020-01-09 14:30:00,55.45,55.59,55.33,55.59,10303.0,50.0305,50.1568,49.9222,50.1568,10303.0
2020-01-09 15:00:00,55.6,55.62,55.52,55.61,8859.0,50.1658,50.1839,50.0937,50.1749,8859.0
2020-01-09 15:30:00,55.59,55.61,55.43,55.61,27735.0,50.1568,50.1749,50.0125,50.1749,27735.0
2020-01-10 09:30:00,55.47,55.79,55.16,55.57,9825.0,50.0485,50.3373,49.7688,50.1388,9825.0
2020-01-10 10:00:00,55.6,55.68,55.42,55.51,5200.0,50.1658,50.238,50.0034,50.0846,5200.0
2020-01-10 10:30:00,55.47,55.55,55.36,55.36,9882.0,50.0485,50.1207,49.9493,49.9493,9882.0
2020-01-10 11:00:00,55.33,55.54,55.32,55.44,21673.0,49.9222,50.1117,49.9132,50.0215,21673.0
2020-01-10 11:30:00,55.44,55.47,55.2,55.32,10165.0,50.0215,50.0485,49.8049,49.9132,10165.0
2020-01-10 12:00:00,55.4,55.45,55.25,55.33,21301.0,49.9854,50.0305,49.85,49.9222,21301.0
2020-01-10 12:30:00,55.32,55.32,55.06,55.25,6679.0,49.9132,49.9132,49.6786,49.85,6679.0
2020-01-10 13:00:00,55.21,55.39,55.2,55.35,1700.0,49.814,49.9764,49.8049,49.9403,1700.0
2020-01-10 13:30:00,55.33,55.53,55.31,55.47,6131.0,49.9222,50.1027,49.9042,50.0485,6131.0
2020-01-10 14:00:00,55.45,55.45,55.32,55.35,3152.0,50.0305,50.0305,49.9132,49.9403,3152.0
2020-01-10 14:30:00,55.29,55.36,55.26,55.32,4292.0,49.8861,49.9493,49.8591,49.9132,4292.0
2020-01-10 15:00:00,55.3,55.33,55.15,55.3,11800.0,49.8952,49.9222,49.7598,49.8952,11800.0
2020-01-10 15:30:00,55.3,55.49,55.25,55.36,19265.0,49.8952,50.0666,49.85,49.9493,19265.0
2020-01-13 09:30:00,55.55,55.78,55.3,55.73,37004.0,50.1207,50.3282,49.8952,50.2831,37004.0
2020-01-13 10:00:00,55.79,55.92,55.5,55.87,11654.0,50.3373,50.4546,50.0756,50.4094,11654.0
2020-01-13 10:30:00,55.84,56.19,55.7,56.19,12239.0,50.3824,50.6982,50.2561,50.6982,12239.0
2020-01-13 11:00:00,56.24,56.45,56.23,56.37,2380.0,50.7433,50.9328,50.7343,50.8606,2380.0
2020-01-13 11:30:00,56.36,56.45,56.15,56.16,6395.0,50.8516,50.9328,50.6621,50.6711,6395.0
2020-01-13 12:00:00,56.17,56.17,55.95,56.01,9195.0,50.6801,50.6801,50.4816,50.5358,9195.0
2020-01-13 12:30:00,56.03,56.07,55.9,56.07,4181.0,50.5538,50.5899,50.4365,50.5899,4181.0
2020-01-13 13:00:00,56.13,56.17,56.05,56.07,3954.0,50.644,50.6801,50.5719,50.5899,3954.0
2020-01-13 13:30:00,56.05,56.14,56.04,56.05,6018.0,50.5719,50.6531,50.5628,50.5719,6018.0
2020-01-13 14:00:00,56.08,56.21,56.07,56.21,2519.0,50.5989,50.7162,50.5899,50.7162,2519.0
2020-01-13 14:30:00,56.25,56.4,56.19,56.38,2987.0,50.7523,50.8876,50.6982,50.8696,2987.0
2020-01-13 15:00:00,56.44,56.44,56.24,56.32,15755.0,50.9237,50.9237,50.7433,50.8155,15755.0
2020-01-13 15:30:00,56.33,56.63,56.33,56.56,22234.0,50.8245,51.0952,50.8245,51.032,22234.0
2020-01-14 09:30:00,56.5,56.64,56.18,56.64,9377.0,50.9779,51.1042,50.6892,51.1042,9377.0
2020-01-14 10:00:00,56.64,56.64,56.15,56.19,7479.0,51.1042,51.1042,50.6621,50.6982,7479.0
2020-01-14 10:30:00,56.19,56.25,55.92,56.0,2841.0,50.6982,50.7523,50.4546,50.5267,2841.0
2020-01-14 11:00:00,56.02,56.27,55.93,56.14,5132.0,50.5448,50.7704,50.4636,50.6531,5132.0
2020-01-14 11:30:00,56.15,56.15,55.98,55.99,4304.0,50.6621,50.6621,50.5087,50.5177,4304.0
2020-01-14 12:00:00,55.96,56.01,55.81,55.97,4855.0,50.4907,50.5358,50.3553,50.4997,4855.0
2020-01-14 12:30:00,55.99,56.25,55.97,56.24,5152.0,50.5177,50.7523,50.4997,50.7433,5152.0
2020-01-14 13:00:00,56.23,56.31,56.16,56.23,6780.0,50.7343,50.8064,50.6711,50.7343,6780.0
2020-01-14 13:30:00,56.23,56.27,55.81,55.85,8518.0,50.7343,50.7704,50.3553,50.3914,8518.0
2020-01-14 14:00:00,55.75,55.77,55.51,55.53,7055.0,50.3012,50.3192,50.0846,50.1027,7055.0
2020-01-14 14:30:00,55.55,55.75,55.55,55.61,4600.0,50.1207,50.3012,50.1207,50.1749,4600.0
2020-01-14 15:00:00,55.61,55.65,55.49,55.59,4687.0,50.1749,50.211,50.0666,50.1568,4687.0
2020-01-14 15:30:00,55.6,55.81,55.5,55.78,32884.0,50.1658,50.3553,50.0756,50.3282,32884.0
2020-01-15 09:30:00,56.66,57.27,55.94,57.27,44313.0,51.1222,51.6726,50.4726,51.6726,44313.0
2020-01-15 10:00:00,57.3,57.3,56.98,57.17,17128.0,51.6997,51.6997,51.411,51.5824,17128.0
2020-01-15 10:30:00,57.2,57.2,57.01,57.15,13169.0,51.6095,51.6095,51.438,51.5643,13169.0
2020-01-15 11:00:00,57.15,57.67,57.15,57.58,31565.0,51.5643,52.0335,51.5643,51.9523,31565.0
2020-01-15 11:30:00,57.58,57.95,57.55,57.86,15574.0,51.9523,52.2862,51.9253,52.205,15574.0
2020-01-15 12:00:00,57.86,57.9,57.68,57.86,7850.0,52.205,52.241,52.0425,52.205,7850.0
2020-01-15 12:30:00,57.81,57.81,57.51,57.57,10767.0,52.1598,52.1598,51.8892,51.9433,10767.0
2020-01-15 13:00:00,57.55,57.57,57.42,57.46,5510.0,51.9253,51.9433,51.808,51.844,5510.0
2020-01-15 13:30:00,57.47,57.54,57.26,57.26,5129.0,51.8531,51.9162,51.6636,51.6636,5129.0
2020-01-15 14:00:00,57.27,57.34,57.23,57.3,7810.0,51.6726,51.7358,51.6365,51.6997,7810.0
2020-01-15 14:30:00,57.31,57.34,57.24,57.26,6429.0,51.7087,51.7358,51.6456,51.6636,6429.0
2020-01-15 15:00:00,57.19,57.33,56.97,57.19,13362.0,51.6004,51.7268,51.4019,51.6004,13362.0
2020-01-15 15:30:00,57.2,57.51,57.18,57.5,39121.0,51.6095,51.8892,51.5914,51.8801,39121.0
2020-01-16 09:30:00,58.12,59.37,58.12,58.85,17354.0,52.4395,53.5674,52.4395,53.0982,17354.0
2020-01-16 10:00:00,58.78,59.6,58.76,59.32,21356.0,53.035,53.7749,53.017,53.5223,21356.0
2020-01-16 10:30:00,59.34,59.62,59.11,59.44,8807.0,53.5403,53.7929,53.3328,53.6305,8807.0
2020-01-16 11:00:00,59.42,59.43,59.22,59.29,4792.0,53.6125,53.6215,53.432,53.4952,4792.0
2020-01-16 11:30:00,59.35,59.49,59.26,59.41,9250.0,53.5493,53.6756,53.4681,53.6035,9250.0
2020-01-16 12:00:00,59.48,59.81,59.45,59.62,14782.0,53.6666,53.9644,53.6396,53.7929,14782.0
2020-01-16 12:30:00,59.6,59.85,59.58,59.65,15869.0,53.7749,54.0005,53.7568,53.82,15869.0
2020-01-16 13:00:00,59.6,59.81,59.59,59.81,6100.0,53.7749,53.9644,53.7659,53.9644,6100.0
2020-01-16 13:30:00,59.79,59.97,59.74,59.75,13289.0,53.9463,54.1087,53.9012,53.9102,13289.0
2020-01-16 14:00:00,59.72,59.72,59.46,59.46,10342.0,53.8832,53.8832,53.6486,53.6486,10342.0
2020-01-16 14:30:00,59.41,59.41,59.22,59.26,5915.0,53.6035,53.6035,53.432,53.4681,5915.0
2020-01-16 15:00:00,59.22,59.35,59.17,59.35,13978.0,53.432,53.5493,53.3869,53.5493,13978.0
2020-01-16 15:30:00,59.34,59.59,59.29,59.59,35611.0,53.5403,53.7659,53.4952,53.7659,35611.0
2020-01-17 09:30:00,59.88,60.25,59.34,59.86,19988.0,54.0275,54.3614,53.5403,54.0095,19988.0
2020-01-17 10:00:00,59.82,60.06,59.74,59.8,28633.0,53.9734,54.1899,53.9012,53.9553,28633.0
2020-01-17 10:30:00,59.84,59.9,59.58,59.73,11626.0,53.9914,54.0456,53.7568,53.8922,11626.0
2020-01-17 11:00:00,59.8,59.94,59.24,59.52,10101.0,53.9553,54.0817,53.4501,53.7027,10101.0
2020-01-17 11:30:00,59.48,59.52,59.34,59.35,3137.0,53.6666,53.7027,53.5403,53.5493,3137.0
2020-01-17 12:00:00,59.39,59.64,59.28,59.64,5550.0,53.5854,53.811,53.4862,53.811,5550.0
2020-01-17 12:30:00,59.65,59.92,59.56,59.6,9856.0,53.82,54.0636,53.7388,53.7749,9856.0
2020-01-17 13:00:00,59.65,59.67,59.37,59.44,5472.0,53.82,53.8381,53.5674,53.6305,5472.0
2020-01-17 13:30:00,59.42,59.54,59.36,59.48,7787.0,53.6125,53.7208,53.5583,53.6666,7787.0
2020-01-17 14:00:00,59.48,59.55,59.37,59.48,8387.0,53.6666,53.7298,53.5674,53.6666,8387.0
2020-01-17 14:30:00,59.49,59.54,59.4,59.5,4200.0,53.6756,53.7208,53.5944,53.6847,4200.0
2020-01-17 15:00:00,59.43,59.45,59.33,59.42,5328.0,53.6215,53.6396,53.5313,53.6125,5328.0
2020-01-17 15:30:00,59.44,59.63,59.43,59.62,19330.0,53.6305,53.802,53.6215,53.7929,19330.0
2020-01-21 09:30:00,59.2,59.58,59.18,59.46,6737.0,53.414,53.7568,53.3959,53.6486,6737.0
2020-01-21 10:00:00,59.52,59.58,59.02,59.38,19525.0,53.7027,53.7568,53.2516,53.5764,19525.0
2020-01-21 10:30:00,59.44,59.67,59.41,59.63,4500.0,53.6305,53.8381,53.6035,53.802,4500.0
2020-01-21 11:00:00,59.66,59.87,59.61,59.82,10283.0,53.829,54.0185,53.7839,53.9734,10283.0
2020-01-21 11:30:00,59.76,60.04,59.76,60.03,4202.0,53.9193,54.1719,53.9193,54.1629,4202.0
2020-01-21 12:00:00,60.01,60.01,59.81,59.86,2186.0,54.1448,54.1448,53.9644,54.0095,2186.0
2020-01-21 12:30:00,59.86,59.86,59.37,59.42,6787.0,54.0095,54.0095,53.5674,53.6125,6787.0
2020-01-21 13:00:00,59.34,59.41,59.22,59.32,7136.0,53.5403,53.6035,53.432,53.5223,7136.0
2020-01-21 13:30:00,59.32,59.39,59.03,59.17,5350.0,53.5223,53.5854,53.2606,53.3869,5350.0
2020-01-21 14:00:00,59.13,59.18,58.95,59.0,5585.0,53.3508,53.3959,53.1884,53.2335,5585.0
2020-01-21 14:30:00,58.98,59.1,58.96,59.1,4935.0,53.2155,53.3238,53.1974,53.3238,4935.0
2020-01-21 15:00:00,59.11,59.17,58.99,59.03,5100.0,53.3328,53.3869,53.2245,53.2606,5100.0
2020-01-21 15:30:00,59.03,59.09,58.63,58.89,35155.0,53.2606,53.3147,52.8997,53.1343,35155.0
2020-01-22 09:30:00,59.06,59.33,58.82,59.0,8302.0,53.2877,53.5313,53.0711,53.2335,8302.0
2020-01-22 10:00:00,58.95,58.96,58.48,58.64,4883.0,53.1884,53.1974,52.7644,52.9087,4883.0
2020-01-22 10:30:00,58.7,58.87,58.55,58.55,3988.0,52.9629,53.1162,52.8275,52.8275,3988.0
2020-01-22 11:00:00,58.6,58.75,58.49,58.74,7506.0,52.8726,53.008,52.7734,52.9989,7506.0
2020-01-22 11:30:00,58.74,58.76,58.45,58.5,4717.0,52.9989,53.017,52.7373,52.7824,4717.0
2020-01-22 12:00:00,58.49,58.51,58.33,58.35,3727.0,52.7734,52.7914,52.629,52.6471,3727.0
2020-01-22 12:30:00,58.32,58.37,58.23,58.37,6246.0,52.62,52.6651,52.5388,52.6651,6246.0
2020-01-22 13:00:00,58.36,58.67,58.36,58.66,7017.0,52.6561,52.9358,52.6561,52.9268,7017.0
2020-01-22 13:30:00,58.68,58.81,58.63,58.81,5528.0,52.9448,53.0621,52.8997,53.0621,5528.0
2020-01-22 14:00:00,58.79,58.85,58.62,58.79,10529.0,53.0441,53.0982,52.8907,53.0441,10529.0
2020-01-22 14:30:00,58.83,58.91,58.75,58.86,4720.0,53.0801,53.1523,53.008,53.1072,4720.0
2020-01-22 15:00:00,58.86,58.89,58.59,58.67,11779.0,53.1072,53.1343,52.8636,52.9358,11779.0
2020-01-22 15:30:00,58.68,58.76,58.6,58.64,13406.0,52.9448,53.017,52.8726,52.9087,13406.0
2020-01-23 09:30:00,58.35,58.7,57.65,58.24,9048.0,52.6471,52.9629,52.0155,52.5478,9048.0
2020-01-23 10:00:00,58.34,58.53,58.0,58.35,7570.0,52.638,52.8095,52.3313,52.6471,7570.0
2020-01-23 10:30:00,58.35,58.54,58.35,58.46,4229.0,52.6471,52.8185,52.6471,52.7463,4229.0
2020-01-23 11:00:00,58.43,58.52,57.99,58.0,4300.0,52.7192,52.8004,52.3222,52.3313,4300.0
2020-01-23 11:30:00,58.04,58.26,57.85,58.04,6126.0,52.3674,52.5659,52.1959,52.3674,6126.0
2020-01-23 12:00:00,58.05,58.17,58.01,58.14,5958.0,52.3764,52.4847,52.3403,52.4576,5958.0
2020-01-23 12:30:00,58.16,58.16,57.84,57.9,5000.0,52.4756,52.4756,52.1869,52.241,5000.0
2020-01-23 13:00:00,57.96,58.33,57.92,58.22,21072.0,52.2952,52.629,52.2591,52.5298,21072.0
2020-01-23 13:30:00,58.18,58.43,58.18,58.42,9202.0,52.4937,52.7192,52.4937,52.7102,9202.0
2020-01-23 14:00:00,58.46,58.61,58.32,58.44,12815.0,52.7463,52.8817,52.62,52.7283,12815.0
2020-01-23 14:30:00,58.49,58.56,58.39,58.5,4858.0,52.7734,52.8365,52.6832,52.7824,4858.0
2020-01-23 15:00:00,58.51,58.56,58.43,58.56,6000.0,52.7914,52.8365,52.7192,52.8365,6000.0
2020-01-23 15:30:00,58.54,58.69,58.51,58.55,26180.0,52.8185,52.9538,52.7914,52.8275,26180.0
2020-01-24 09:30:00,58.7,59.24,58.44,58.98,18788.0,52.9629,53.4501,52.7283,53.2155,18788.0
2020-01-24 10:00:00,58.9,59.08,58.78,58.85,9521.0,53.1433,53.3057,53.035,53.0982,9521.0
2020-01-24 10:30:00,58.69,58.83,58.58,58.76,3804.0,52.9538,53.0801,52.8546,53.017,3804.0
2020-01-24 11:00:00,58.8,59.15,58.8,58.92,3800.0,53.0531,53.3689,53.0531,53.1614,3800.0
2020-01-24 11:30:00,58.88,59.12,58.88,59.08,5807.0,53.1253,53.3418,53.1253,53.3057,5807.0
2020-01-24 12:00:00,59.01,59.02,58.74,58.85,5845.0,53.2426,53.2516,52.9989,53.0982,5845.0
2020-01-24 12:30:00,58.81,59.02,58.81,58.92,3915.0,53.0621,53.2516,53.0621,53.1614,3915.0
2020-01-24 13:00:00,58.83,58.91,58.77,58.81,3800.0,53.0801,53.1523,53.026,53.0621,3800.0
2020-01-24 13:30:00,58.76,58.9,58.71,58.89,12756.0,53.017,53.1433,52.9719,53.1343,12756.0
2020-01-24 14:00:00,58.84,58.95,58.79,58.88,15401.0,53.0892,53.1884,53.0441,53.1253,15401.0
2020-01-24 14:30:00,58.88,59.01,58.68,58.98,17554.0,53.1253,53.2426,52.9448,53.2155,17554.0
2020-01-24 15:00:00,59.1,59.24,59.01,59.01,5372.0,53.3238,53.4501,53.2426,53.2426,5372.0
2020-01-24 15:30:00,58.97,59.27,58.88,59.23,46323.0,53.2065,53.4771,53.1253,53.4411,46323.0
2020-01-27 09:30:00,58.01,58.36,57.69,58.24,6435.0,52.3403,52.6561,52.0516,52.5478,6435.0
2020-01-27 10:00:00,58.29,58.29,57.89,58.25,4300.0,52.5929,52.5929,52.232,52.5568,4300.0
2020-01-27 10:30:00,58.38,58.44,58.03,58.13,4920.0,52.6741,52.7283,52.3583,52.4486,4920.0
2020-01-27 11:00:00,58.14,58.22,58.06,58.22,6064.0,52.4576,52.5298,52.3854,52.5298,6064.0
2020-01-27 11:30:00,58.21,58.53,58.21,58.44,3197.0,52.5207,52.8095,52.5207,52.7283,3197.0
2020-01-27 12:00:00,58.45,58.62,58.43,58.5,2146.0,52.7373,52.8907,52.7192,52.7824,2146.0
2020-01-27 12:30:00,58.55,58.58,58.46,58.51,3902.0,52.8275,52.8546,52.7463,52.7914,3902.0
2020-01-27 13:00:00,58.51,58.69,58.45,58.68,3567.0,52.7914,52.9538,52.7373,52.9448,3567.0
2020-01-27 13:30:00,58.63,58.71,58.5,58.5,4020.0,52.8997,52.9719,52.7824,52.7824,4020.0
2020-01-27 14:00:00,58.51,58.67,58.31,58.66,12416.0,52.7914,52.9358,52.611,52.9268,12416.0
2020-01-27 14:30:00,58.67,58.69,58.46,58.56,6775.0,52.9358,52.9538,52.7463,52.8365,6775.0
2020-01-27 15:00:00,58.54,58.54,58.41,58.43,1800.0,52.8185,52.8185,52.7012,52.7192,1800.0
2020-01-27 15:30:00,58.4,58.43,58.03,58.04,15093.0,52.6922,52.7192,52.3583,52.3674,15093.0
2020-01-28 09:30:00,58.33,58.57,58.0,58.27,6692.0,52.629,52.8456,52.3313,52.5749,6692.0
2020-01-28 10:00:00,58.3,58.71,58.24,58.55,2700.0,52.6019,52.9719,52.5478,52.8275,2700.0
2020-01-28 10:30:00,58.54,58.57,58.21,58.21,4096.0,52.8185,52.8456,52.5207,52.5207,4096.0
2020-01-28 11:00:00,58.32,58.32,58.0,58.16,4363.0,52.62,52.62,52.3313,52.4756,4363.0
2020-01-28 11:30:00,58.12,58.31,58.06,58.31,3242.0,52.4395,52.611,52.3854,52.611,3242.0
2020-01-28 12:00:00,58.28,58.31,58.18,58.22,3149.0,52.5839,52.611,52.4937,52.5298,3149.0
2020-01-28 12:30:00,58.25,58.25,58.16,58.18,2150.0,52.5568,52.5568,52.4756,52.4937,2150.0
2020-01-28 13:00:00,58.22,58.25,58.0,58.23,2900.0,52.5298,52.5568,52.3313,52.5388,2900.0
2020-01-28 13:30:00,58.3,58.31,58.19,58.26,3725.0,52.6019,52.611,52.5027,52.5659,3725.0
2020-01-28 14:00:00,58.32,58.45,58.31,58.35,2624.0,52.62,52.7373,52.611,52.6471,2624.0
2020-01-28 14:30:00,58.32,58.42,58.32,58.34,2900.0,52.62,52.7102,52.62,52.638,2900.0
2020-01-28 15:00:00,58.35,58.39,58.33,58.34,2430.0,52.6471,52.6832,52.629,52.638,2430.0
2020-01-28 15:30:00,58.32,58.4,58.1,58.13,17198.0,52.62,52.6922,52.4215,52.4486,17198.0
2020-01-29 09:30:00,58.2,58.57,58.08,58.11,6663.0,52.5117,52.8456,52.4035,52.4305,6663.0
2020-01-29 10:00:00,58.13,58.13,57.64,58.05,4315.0,52.4486,52.4486,52.0065,52.3764,4315.0
2020-01-29 10:30:00,58.2,58.25,57.72,57.82,4757.0,52.5117,52.5568,52.0786,52.1689,4757.0
2020-01-29 11:00:00,57.82,57.83,57.55,57.7,7010.0,52.1689,52.1779,51.9253,52.0606,7010.0
2020-01-29 11:30:00,57.71,57.8,57.5,57.56,7500.0,52.0696,52.1508,51.8801,51.9343,7500.0
2020-01-29 12:00:00,57.5,57.5,57.33,57.39,6300.0,51.8801,51.8801,51.7268,51.7809,6300.0
2020-01-29 12:30:00,57.33,57.56,57.31,57.56,8067.0,51.7268,51.9343,51.7087,51.9343,8067.0
2020-01-29 13:00:00,57.53,57.65,57.53,57.65,1183.0,51.9072,52.0155,51.9072,52.0155,1183.0
2020-01-29 13:30:00,57.65,57.66,57.48,57.52,2815.0,52.0155,52.0245,51.8621,51.8982,2815.0
2020-01-29 14:00:00,57.5,57.62,57.47,57.51,2400.0,51.8801,51.9884,51.8531,51.8892,2400.0
2020-01-29 14:30:00,57.52,57.57,57.44,57.5,6532.0,51.8982,51.9433,51.826,51.8801,6532.0
2020-01-29 15:00:00,57.47,57.63,57.41,57.45,11994.0,51.8531,51.9974,51.7989,51.835,11994.0
2020-01-29 15:30:00,57.43,57.49,57.14,57.2,20958.0,51.817,51.8711,51.5553,51.6095,20958.0
2020-01-30 09:30:00,56.57,57.06,56.18,56.57,7329.0,51.041,51.4831,50.6892,51.041,7329.0
2020-01-30 10:00:00,56.56,56.74,56.3,56.39,5390.0,51.032,51.1944,50.7974,50.8786,5390.0
2020-01-30 10:30:00,56.4,56.41,56.04,56.04,4800.0,50.8876,50.8967,50.5628,50.5628,4800.0
2020-01-30 11:00:00,56.0,56.47,55.98,56.47,6445.0,50.5267,50.9508,50.5087,50.9508,6445.0
2020-01-30 11:30:00,56.52,56.62,56.39,56.47,4803.0,50.9959,51.0861,50.8786,50.9508,4803.0
2020-01-30 12:00:00,56.45,56.46,56.27,56.27,2465.0,50.9328,50.9418,50.7704,50.7704,2465.0
2020-01-30 12:30:00,56.24,56.24,55.99,56.13,4246.0,50.7433,50.7433,50.5177,50.644,4246.0
2020-01-30 13:00:00,56.1,56.21,56.04,56.19,4681.0,50.617,50.7162,50.5628,50.6982,4681.0
2020-01-30 13:30:00,56.19,56.26,56.11,56.13,3697.0,50.6982,50.7613,50.626,50.644,3697.0
2020-01-30 14:00:00,56.15,56.32,56.15,56.3,3511.0,50.6621,50.8155,50.6621,50.7974,3511.0
2020-01-30 14:30:00,56.31,56.63,56.24,56.63,3702.0,50.8064,51.0952,50.7433,51.0952,3702.0
2020-01-30 15:00:00,56.64,56.96,56.61,56.82,8104.0,51.1042,51.3929,51.0771,51.2666,8104.0
2020-01-30 15:30:00,56.85,57.0,56.83,56.98,20587.0,51.2937,51.429,51.2756,51.411,20587.0
2020-01-31 09:30:00,56.42,56.74,56.32,56.47,10725.0,50.9057,51.1944,50.8155,50.9508,10725.0
2020-01-31 10:00:00,56.52,56.52,55.91,55.91,16672.0,50.9959,50.9959,50.4455,50.4455,16672.0
2020-01-31 10:30:00,55.92,55.92,55.6,55.77,18015.0,50.4546,50.4546,50.1658,50.3192,18015.0
2020-01-31 11:00:00,55.73,55.84,55.42,55.55,6770.0,50.2831,50.3824,50.0034,50.1207,6770.0
2020-01-31 11:30:00,55.52,56.0,55.51,56.0,5979.0,50.0937,50.5267,50.0846,50.5267,5979.0
2020-01-31 12:00:00,56.03,56.15,55.84,55.96,8315.0,50.5538,50.6621,50.3824,50.4907,8315.0
2020-01-31 12:30:00,55.9,55.9,55.59,55.65,4500.0,50.4365,50.4365,50.1568,50.211,4500.0
2020-01-31 13:00:00,55.69,55.72,55.56,55.67,4216.0,50.247,50.2741,50.1297,50.229,4216.0
2020-01-31 13:30:00,55.66,55.8,55.58,55.75,6634.0,50.22,50.3463,50.1478,50.3012,6634.0
2020-01-31 14:00:00,55.79,55.88,55.55,55.58,6598.0,50.3373,50.4185,50.1207,50.1478,6598.0
2020-01-31 14:30:00,55.58,56.0,55.58,55.75,10249.0,50.1478,50.5267,50.1478,50.3012,10249.0
2020-01-31 15:00:00,55.79,55.81,55.6,55.61,6400.0,50.3373,50.3553,50.1658,50.1749,6400.0
2020-01-31 15:30:00,55.59,55.59,55.25,55.25,49265.0,50.1568,50.1568,49.85,49.85,49265.0
2020-02-03 09:30:00,55.88,56.22,55.27,55.7,11582.0,50.4185,50.7252,49.8681,50.2561,11582.0
2020-02-03 10:00:00,55.74,56.29,55.74,56.25,8280.0,50.2922,50.7884,50.2922,50.7523,8280.0
2020-02-03 10:30:00,56.19,56.32,55.95,56.05,5198.0,50.6982,50.8155,50.4816,50.5719,5198.0
2020-02-03 11:00:00,56.03,56.12,55.81,55.81,5338.0,50.5538,50.635,50.3553,50.3553,5338.0
2020-02-03 11:30:00,55.8,55.93,55.66,55.91,7369.0,50.3463,50.4636,50.22,50.4455,7369.0
2020-02-03 12:00:00,55.91,56.08,55.83,56.07,4928.0,50.4455,50.5989,50.3734,50.5899,4928.0
2020-02-03 12:30:00,56.04,56.11,55.9,56.08,5580.0,50.5628,50.626,50.4365,50.5989,5580.0
2020-02-03 13:00:00,56.09,56.11,55.75,55.75,8387.0,50.6079,50.626,50.3012,50.3012,8387.0
2020-02-03 13:30:00,55.74,55.75,55.5,55.56,10572.0,50.2922,50.3012,50.0756,50.1297,10572.0
2020-02-03 14:00:00,55.57,55.71,55.38,55.59,8806.0,50.1388,50.2651,49.9673,50.1568,8806.0
2020-02-03 14:30:00,55.63,55.88,55.53,55.75,8645.0,50.1929,50.4185,50.1027,50.3012,8645.0
2020-02-03 15:00:00,55.77,55.88,55.75,55.84,7873.0,50.3192,50.4185,50.3012,50.3824,7873.0
2020-02-03 15:30:00,55.84,55.85,55.63,55.76,25914.0,50.3824,50.3914,50.1929,50.3102,25914.0
2020-02-04 09:30:00,56.6,56.79,56.37,56.49,3647.0,51.0681,51.2395,50.8606,50.9689,3647.0
2020-02-04 10:00:00,56.39,56.45,56.27,56.36,3704.0,50.8786,50.9328,50.7704,50.8516,3704.0
2020-02-04 10:30:00,56.41,56.55,56.41,56.55,1900.0,50.8967,51.023,50.8967,51.023,1900.0
2020-02-04 11:00:00,56.46,56.5,56.3,56.38,19242.0,50.9418,50.9779,50.7974,50.8696,19242.0
2020-02-04 11:30:00,56.39,56.41,56.04,56.09,8503.0,50.8786,50.8967,50.5628,50.6079,8503.0
2020-02-04 12:00:00,56.08,56.15,56.02,56.15,3500.0,50.5989,50.6621,50.5448,50.6621,3500.0
2020-02-04 12:30:00,56.06,56.06,55.81,55.84,4000.0,50.5809,50.5809,50.3553,50.3824,4000.0
2020-02-04 13:00:00,55.88,55.93,55.76,55.87,9803.0,50.4185,50.4636,50.3102,50.4094,9803.0
2020-02-04 13:30:00,55.83,55.98,55.82,55.98,3326.0,50.3734,50.5087,50.3643,50.5087,3326.0
2020-02-04 14:00:00,55.96,56.01,55.89,55.89,4021.0,50.4907,50.5358,50.4275,50.4275,4021.0
2020-02-04 14:30:00,55.91,55.94,55.76,55.8,4742.0,50.4455,50.4726,50.3102,50.3463,4742.0
2020-02-04 15:00:00,55.78,55.91,55.72,55.87,11122.0,50.3282,50.4455,50.2741,50.4094,11122.0
2020-02-04 15:30:00,55.89,55.9,55.52,55.56,22615.0,50.4275,50.4365,50.0937,50.1297,22615.0
2020-02-05 09:30:00,56.22,56.72,55.97,56.72,10557.0,50.7252,51.1764,50.4997,51.1764,10557.0
2020-02-05 10:00:00,56.89,56.97,56.25,56.38,5748.0,51.3298,51.4019,50.7523,50.8696,5748.0
2020-02-05 10:30:00,56.36,56.53,56.31,56.48,4900.0,50.8516,51.0049,50.8064,50.9598,4900.0
2020-02-05 11:00:00,56.51,56.51,56.32,56.35,6500.0,50.9869,50.9869,50.8155,50.8425,6500.0
2020-02-05 11:30:00,56.39,56.41,56.13,56.16,4100.0,50.8786,50.8967,50.644,50.6711,4100.0
2020-02-05 12:00:00,56.14,56.36,56.14,56.35,4850.0,50.6531,50.8516,50.6531,50.8425,4850.0
2020-02-05 12:30:00,56.36,56.77,56.35,56.73,4506.0,50.8516,51.2215,50.8425,51.1854,4506.0
2020-02-05 13:00:00,56.71,56.85,56.69,56.72,7819.0,51.1674,51.2937,51.1493,51.1764,7819.0
2020-02-05 13:30:00,56.71,56.72,56.32,56.32,8753.0,51.1674,51.1764,50.8155,50.8155,8753.0
2020-02-05 14:00:00,56.28,56.57,56.21,56.57,37453.0,50.7794,51.041,50.7162,51.041,37453.0
2020-02-05 14:30:00,56.61,56.74,56.45,56.73,11067.0,51.0771,51.1944,50.9328,51.1854,11067.0
2020-02-05 15:00:00,56.78,57.01,56.74,56.79,12581.0,51.2305,51.438,51.1944,51.2395,12581.0
2020-02-05 15:30:00,56.79,56.94,56.72,56.91,18097.0,51.2395,51.3749,51.1764,51.3478,18097.0
2020-02-06 09:30:00,57.2,57.2,56.62,57.02,5115.0,51.6095,51.6095,51.0861,51.4471,5115.0
2020-02-06 10:00:00,57.16,57.25,56.74,56.86,2000.0,51.5734,51.6546,51.1944,51.3027,2000.0
2020-02-06 10:30:00,56.74,57.2,56.73,57.03,5571.0,51.1944,51.6095,51.1854,51.4561,5571.0
2020-02-06 11:00:00,57.09,57.29,57.03,57.25,3600.0,51.5102,51.6907,51.4561,51.6546,3600.0
2020-02-06 11:30:00,57.29,57.29,57.13,57.18,1200.0,51.6907,51.6907,51.5463,51.5914,1200.0
2020-02-06 12:00:00,57.15,57.34,57.15,57.34,2276.0,51.5643,51.7358,51.5643,51.7358,2276.0
2020-02-06 12:30:00,57.34,57.39,57.11,57.14,1456.0,51.7358,51.7809,51.5283,51.5553,1456.0
2020-02-06 13:00:00,57.03,57.11,56.86,56.88,2507.0,51.4561,51.5283,51.3027,51.3207,2507.0
2020-02-06 13:30:00,56.82,56.94,56.71,56.94,3452.0,51.2666,51.3749,51.1674,51.3749,3452.0
2020-02-06 14:00:00,56.9,56.95,56.85,56.87,1800.0,51.3388,51.3839,51.2937,51.3117,1800.0
2020-02-06 14:30:00,56.91,56.91,56.71,56.73,4958.0,51.3478,51.3478,51.1674,51.1854,4958.0
2020-02-06 15:00:00,56.72,56.87,56.71,56.81,3400.0,51.1764,51.3117,51.1674,51.2576,3400.0
2020-02-06 15:30:00,56.85,57.04,56.83,56.86,10992.0,51.2937,51.4651,51.2756,51.3027,10992.0
2020-02-07 09:30:00,57.0,57.18,56.74,57.0,8234.0,51.429,51.5914,51.1944,51.429,8234.0
2020-02-07 10:00:00,56.85,57.05,56.65,57.02,5900.0,51.2937,51.4741,51.1132,51.4471,5900.0
2020-02-07 10:30:00,57.0,57.0,56.7,56.85,6354.0,51.429,51.429,51.1583,51.2937,6354.0
2020-02-07 11:00:00,56.8,56.81,56.67,56.81,3250.0,51.2486,51.2576,51.1313,51.2576,3250.0
2020-02-07 11:30:00,56.89,56.96,56.73,56.8,4451.0,51.3298,51.3929,51.1854,51.2486,4451.0
2020-02-07 12:00:00,56.78,56.94,56.77,56.86,3300.0,51.2305,51.3749,51.2215,51.3027,3300.0
2020-02-07 12:30:00,56.87,56.87,56.81,56.86,1628.0,51.3117,51.3117,51.2576,51.3027,1628.0
2020-02-07 13:00:00,56.84,56.84,56.62,56.65,4316.0,51.2846,51.2846,51.0861,51.1132,4316.0
2020-02-07 13:30:00,56.65,56.66,56.38,56.44,5708.0,51.1132,51.1222,50.8696,50.9237,5708.0
2020-02-07 14:00:00,56.4,56.42,56.27,56.3,4405.0,50.8876,50.9057,50.7704,50.7974,4405.0
2020-02-07 14:30:00,56.32,56.73,56.32,56.72,5745.0,50.8155,51.1854,50.8155,51.1764,5745.0
2020-02-07 15:00:00,56.72,56.72,56.47,56.69,7274.0,51.1764,51.1764,50.9508,51.1493,7274.0
2020-02-07 15:30:00,56.7,56.7,56.52,56.55,15836.0,51.1583,51.1583,50.9959,51.023,15836.0
2020-02-10 09:30:00,56.13,56.31,56.13,56.28,2527.0,50.644,50.8064,50.644,50.7794,2527.0
2020-02-10 10:00:00,56.4,56.59,56.33,56.4,4408.0,50.8876,51.0591,50.8245,50.8876,4408.0
2020-02-10 10:30:00,56.31,56.44,56.23,56.27,2000.0,50.8064,50.9237,50.7343,50.7704,2000.0
2020-02-10 11:00:00,56.28,56.29,56.17,56.29,3613.0,50.7794,50.7884,50.6801,50.7884,3613.0
2020-02-10 11:30:00,56.19,56.23,56.18,56.23,1300.0,50.6982,50.7343,50.6892,50.7343,1300.0
2020-02-10 12:00:00,56.21,56.23,56.1,56.15,1800.0,50.7162,50.7343,50.617,50.6621,1800.0
2020-02-10 12:30:00,56.13,56.2,56.05,56.09,3585.0,50.644,50.7072,50.5719,50.6079,3585.0
2020-02-10 13:00:00,56.15,56.36,56.11,56.29,5800.0,50.6621,50.8516,50.626,50.7884,5800.0
2020-02-10 13:30:00,56.31,56.37,56.18,56.22,2182.0,50.8064,50.8606,50.6892,50.7252,2182.0
2020-02-10 14:00:00,56.12,56.46,55.9,56.29,8580.0,50.635,50.9418,50.4365,50.7884,8580.0
2020-02-10 14:30:00,56.33,56.56,56.33,56.51,3100.0,50.8245,51.032,50.8245,50.9869,3100.0
2020-02-10 15:00:00,56.52,56.69,56.52,56.66,5564.0,50.9959,51.1493,50.9959,51.1222,5564.0
2020-02-10 15:30:00,56.65,56.84,56.64,56.81,9361.0,51.1132,51.2846,51.1042,51.2576,9361.0
2020-02-11 09:30:00,57.4,57.73,56.84,57.67,4456.0,51.7899,52.0877,51.2846,52.0335,4456.0
2020-02-11 10:00:00,57.59,58.21,57.59,57.98,11191.0,51.9613,52.5207,51.9613,52.3132,11191.0
2020-02-11 10:30:00,58.04,58.39,57.97,58.17,46868.0,52.3674,52.6832,52.3042,52.4847,46868.0
2020-02-11 11:00:00,58.18,58.31,58.13,58.14,5057.0,52.4937,52.611,52.4486,52.4576,5057.0
2020-02-11 11:30:00,58.16,58.16,57.76,57.77,5537.0,52.4756,52.4756,52.1147,52.1237,5537.0
2020-02-11 12:00:00,57.74,57.9,57.74,57.84,2323.0,52.0967,52.241,52.0967,52.1869,2323.0
2020-02-11 12:30:00,57.87,58.0,57.87,57.99,4457.0,52.214,52.3313,52.214,52.3222,4457.0
2020-02-11 13:00:00,57.99,58.06,57.7,57.7,1800.0,52.3222,52.3854,52.0606,52.0606,1800.0
2020-02-11 13:30:00,57.76,57.79,57.52,57.58,4215.0,52.1147,52.1418,51.8982,51.9523,4215.0
2020-02-11 14:00:00,57.69,57.69,57.45,57.56,3400.0,52.0516,52.0516,51.835,51.9343,3400.0
2020-02-11 14:30:00,57.57,57.68,57.51,57.57,4200.0,51.9433,52.0425,51.8892,51.9433,4200.0
2020-02-11 15:00:00,57.54,57.63,57.51,57.63,4200.0,51.9162,51.9974,51.8892,51.9974,4200.0
2020-02-11 15:30:00,57.67,57.68,57.45,57.51,16613.0,52.0335,52.0425,51.835,51.8892,16613.0
2020-02-12 09:30:00,57.99,58.19,57.45,58.15,5808.0,52.3222,52.5027,51.835,52.4666,5808.0
2020-02-12 10:00:00,58.22,58.26,57.87,57.99,8527.0,52.5298,52.5659,52.214,52.3222,8527.0
2020-02-12 10:30:00,58.01,58.01,57.6,57.84,6150.0,52.3403,52.3403,51.9704,52.1869,6150.0
2020-02-12 11:00:00,57.73,57.74,57.43,57.43,2735.0,52.0877,52.0967,51.817,51.817,2735.0
2020-02-12 11:30:00,57.36,57.45,57.16,57.25,4019.0,51.7538,51.835,51.5734,51.6546,4019.0
2020-02-12 12:00:00,57.21,57.31,57.02,57.14,8989.0,51.6185,51.7087,51.4471,51.5553,8989.0
2020-02-12 12:30:00,57.12,57.62,57.11,57.59,6337.0,51.5373,51.9884,51.5283,51.9613,6337.0
2020-02-12 13:00:00,57.6,57.6,57.35,57.36,3552.0,51.9704,51.9704,51.7448,51.7538,3552.0
2020-02-12 13:30:00,57.41,57.5,57.37,57.47,2794.0,51.7989,51.8801,51.7628,51.8531,2794.0
2020-02-12 14:00:00,57.48,57.66,57.48,57.49,3925.0,51.8621,52.0245,51.8621,51.8711,3925.0
2020-02-12 14:30:00,57.53,57.68,57.53,57.58,3440.0,51.9072,52.0425,51.9072,51.9523,3440.0
2020-02-12 15:00:00,57.64,57.65,57.51,57.6,3975.0,52.0065,52.0155,51.8892,51.9704,3975.0
2020-02-12 15:30:00,57.58,57.71,57.53,57.64,15828.0,51.9523,52.0696,51.9072,52.0065,15828.0
2020-02-13 09:30:00,57.1,57.41,56.87,56.88,4256.0,51.5192,51.7989,51.3117,51.3207,4256.0
2020-02-13 10:00:00,56.81,57.46,56.75,57.46,4933.0,51.2576,51.844,51.2034,51.844,4933.0
2020-02-13 10:30:00,57.37,57.5,57.15,57.44,8444.0,51.7628,51.8801,51.5643,51.826,8444.0
2020-02-13 11:00:00,57.41,57.63,57.39,57.63,3890.0,51.7989,51.9974,51.7809,51.9974,3890.0
2020-02-13 11:30:00,57.62,57.63,57.24,57.5,6359.0,51.9884,51.9974,51.6456,51.8801,6359.0
2020-02-13 12:00:00,57.51,57.8,57.51,57.64,3130.0,51.8892,52.1508,51.8892,52.0065,3130.0
2020-02-13 12:30:00,57.63,57.83,57.62,57.66,5279.0,51.9974,52.1779,51.9884,52.0245,5279.0
2020-02-13 13:00:00,57.61,57.68,57.54,57.67,1274.0,51.9794,52.0425,51.9162,52.0335,1274.0
2020-02-13 13:30:00,57.67,57.75,57.59,57.67,1817.0,52.0335,52.1057,51.9613,52.0335,1817.0
2020-02-13 14:00:00,57.7,57.82,57.55,57.79,3622.0,52.0606,52.1689,51.9253,52.1418,3622.0
2020-02-13 14:30:00,57.75,57.88,57.73,57.88,2103.0,52.1057,52.223,52.0877,52.223,2103.0
2020-02-13 15:00:00,57.87,57.88,57.68,57.74,2800.0,52.214,52.223,52.0425,52.0967,2800.0
2020-02-13 15:30:00,57.78,57.83,57.67,57.8,14074.0,52.1328,52.1779,52.0335,52.1508,14074.0
2020-02-14 09:30:00,57.79,57.79,57.44,57.62,6362.0,52.1418,52.1418,51.826,51.9884,6362.0
2020-02-14 10:00:00,57.62,57.69,57.41,57.56,3809.0,51.9884,52.0516,51.7989,51.9343,3809.0
2020-02-14 10:30:00,57.43,57.53,57.32,57.41,3175.0,51.817,51.9072,51.7177,51.7989,3175.0
2020-02-14 11:00:00,57.4,57.4,57.25,57.27,2980.0,51.7899,51.7899,51.6546,51.6726,2980.0
2020-02-14 11:30:00,57.27,57.5,57.22,57.48,8446.0,51.6726,51.8801,51.6275,51.8621,8446.0
2020-02-14 12:00:00,57.45,57.47,57.3,57.31,6011.0,51.835,51.8531,51.6997,51.7087,6011.0
2020-02-14 12:30:00,57.32,57.5,57.24,57.29,7007.0,51.7177,51.8801,51.6456,51.6907,7007.0
2020-02-14 13:00:00,57.28,57.37,57.21,57.28,11700.0,51.6816,51.7628,51.6185,51.6816,11700.0
2020-02-14 13:30:00,57.25,57.33,57.24,57.24,4095.0,51.6546,51.7268,51.6456,51.6456,4095.0
2020-02-14 14:00:00,57.28,57.4,57.24,57.28,7647.0,51.6816,51.7899,51.6456,51.6816,7647.0
2020-02-14 14:30:00,57.28,57.47,57.27,57.33,4692.0,51.6816,51.8531,51.6726,51.7268,4692.0
2020-02-14 15:00:00,57.34,57.54,57.32,57.54,8450.0,51.7358,51.9162,51.7177,51.9162,8450.0
2020-02-14 15:30:00,57.53,57.6,57.35,57.55,28197.0,51.9072,51.9704,51.7448,51.9253,28197.0
2020-02-18 09:30:00,57.19,57.79,57.19,57.76,4982.0,51.6004,52.1418,51.6004,52.1147,4982.0
2020-02-18 10:00:00,57.63,57.89,57.51,57.56,4464.0,51.9974,52.232,51.8892,51.9343,4464.0
2020-02-18 10:30:00,57.61,57.98,57.56,57.93,4347.0,51.9794,52.3132,51.9343,52.2681,4347.0
2020-02-18 11:00:00,57.97,57.97,57.73,57.88,6287.0,52.3042,52.3042,52.0877,52.223,6287.0
2020-02-18 11:30:00,57.89,57.89,57.58,57.65,3600.0,52.232,52.232,51.9523,52.0155,3600.0
2020-02-18 12:00:00,57.65,57.81,57.65,57.72,1922.0,52.0155,52.1598,52.0155,52.0786,1922.0
2020-02-18 12:30:00,57.72,57.9,57.67,57.67,4495.0,52.0786,52.241,52.0335,52.0335,4495.0
2020-02-18 13:00:00,57.68,57.88,57.68,57.77,2400.0,52.0425,52.223,52.0425,52.1237,2400.0
2020-02-18 13:30:00,57.74,57.8,57.59,57.7,3426.0,52.0967,52.1508,51.9613,52.0606,3426.0
2020-02-18 14:00:00,57.8,57.95,57.7,57.95,8099.0,52.1508,52.2862,52.0606,52.2862,8099.0
2020-02-18 14:30:00,58.02,58.07,57.94,57.94,3402.0,52.3493,52.3944,52.2771,52.2771,3402.0
2020-02-18 15:00:00,58.0,58.11,57.98,58.11,7512.0,52.3313,52.4305,52.3132,52.4305,7512.0
2020-02-18 15:30:00,58.09,58.18,57.95,58.12,15880.0,52.4125,52.4937,52.2862,52.4395,15880.0
2020-02-19 09:30:00,58.15,58.15,57.85,58.03,7349.0,52.4666,52.4666,52.1959,52.3583,7349.0
2020-02-19 10:00:00,58.09,58.09,57.82,57.82,4500.0,52.4125,52.4125,52.1689,52.1689,4500.0
2020-02-19 10:30:00,57.89,58.15,57.89,58.14,4800.0,52.232,52.4666,52.232,52.4576,4800.0
2020-02-19 11:00:00,58.14,58.15,57.98,58.08,7482.0,52.4576,52.4666,52.3132,52.4035,7482.0
2020-02-19 11:30:00,58.06,58.25,58.05,58.24,2788.0,52.3854,52.5568,52.3764,52.5478,2788.0
2020-02-19 12:00:00,58.29,58.54,58.22,58.53,8325.0,52.5929,52.8185,52.5298,52.8095,8325.0
2020-02-19 12:30:00,58.54,58.88,58.51,58.83,13476.0,52.8185,53.1253,52.7914,53.0801,13476.0
2020-02-19 13:00:00,58.78,58.83,58.54,58.6,4299.0,53.035,53.0801,52.8185,52.8726,4299.0
2020-02-19 13:30:00,58.62,58.88,58.62,58.79,3076.0,52.8907,53.1253,52.8907,53.0441,3076.0
2020-02-19 14:00:00,58.71,58.93,58.71,58.93,2998.0,52.9719,53.1704,52.9719,53.1704,2998.0
2020-02-19 14:30:00,58.91,59.04,58.83,59.04,3646.0,53.1523,53.2696,53.0801,53.2696,3646.0
2020-02-19 15:00:00,58.98,59.03,58.93,59.02,5484.0,53.2155,53.2606,53.1704,53.2516,5484.0
2020-02-19 15:30:00,59.02,59.09,58.77,58.97,40052.0,53.2516,53.3147,53.026,53.2065,40052.0
2020-02-20 09:30:00,61.0,62.61,60.59,61.93,36611.0,55.0381,56.4907,54.6681,55.8772,36611.0
2020-02-20 10:00:00,61.83,63.09,61.46,63.03,51790.0,55.7869,56.9238,55.4531,56.8697,51790.0
2020-02-20 10:30:00,63.13,63.86,62.97,63.47,39198.0,56.9599,57.6185,56.8155,57.2667,39198.0
2020-02-20 11:00:00,63.55,63.68,62.01,62.28,22755.0,57.3388,57.4561,55.9493,56.193,22755.0
2020-02-20 11:30:00,62.28,62.39,61.75,61.98,13766.0,56.193,56.2922,55.7148,55.9223,13766.0
2020-02-20 12:00:00,61.98,62.68,61.77,62.51,10403.0,55.9223,56.5539,55.7328,56.4005,10403.0
2020-02-20 12:30:00,62.67,63.39,62.67,63.26,12580.0,56.5448,57.1945,56.5448,57.0772,12580.0
2020-02-20 13:00:00,63.18,63.46,63.07,63.18,10044.0,57.005,57.2576,56.9057,57.005,10044.0
2020-02-20 13:30:00,63.2,63.45,62.82,63.38,13217.0,57.023,57.2486,56.6802,57.1854,13217.0
2020-02-20 14:00:00,63.39,63.39,63.07,63.11,6678.0,57.1945,57.1945,56.9057,56.9418,6678.0
2020-02-20 14:30:00,63.11,63.54,63.1,63.42,13903.0,56.9418,57.3298,56.9328,57.2215,13903.0
2020-02-20 15:00:00,63.37,63.74,63.17,63.3,30250.0,57.1764,57.5103,56.996,57.1133,30250.0
2020-02-20 15:30:00,63.31,63.64,63.25,63.39,63770.0,57.1223,57.42,57.0682,57.1945,63770.0
2020-02-21 09:30:00,63.24,64.02,62.89,63.95,42892.0,57.0591,57.7629,56.7433,57.6997,42892.0
2020-02-21 10:00:00,64.03,64.22,63.78,63.78,21764.0,57.7719,57.9433,57.5464,57.5464,21764.0
2020-02-21 10:30:00,63.83,63.83,63.08,63.56,14168.0,57.5915,57.5915,56.9148,57.3479,14168.0
2020-02-21 11:00:00,63.57,63.88,63.36,63.46,14957.0,57.3569,57.6366,57.1674,57.2576,14957.0
2020-02-21 11:30:00,63.47,63.51,63.3,63.44,8355.0,57.2667,57.3027,57.1133,57.2396,8355.0
2020-02-21 12:00:00,63.45,63.66,63.3,63.4,6900.0,57.2486,57.4381,57.1133,57.2035,6900.0
2020-02-21 12:30:00,63.35,63.47,63.3,63.42,7300.0,57.1584,57.2667,57.1133,57.2215,7300.0
2020-02-21 13:00:00,63.43,63.43,63.0,63.11,12043.0,57.2306,57.2306,56.8426,56.9418,12043.0
2020-02-21 13:30:00,63.06,63.28,63.0,63.13,11200.0,56.8967,57.0952,56.8426,56.9599,11200.0
2020-02-21 14:00:00,63.09,63.29,62.99,63.11,10218.0,56.9238,57.1042,56.8336,56.9418,10218.0
2020-02-21 14:30:00,63.17,63.22,62.87,63.05,15646.0,56.996,57.0411,56.7253,56.8877,15646.0
2020-02-21 15:00:00,63.09,63.16,62.88,63.1,15409.0,56.9238,56.9869,56.7343,56.9328,15409.0
2020-02-21 15:30:00,63.12,63.34,63.07,63.34,51058.0,56.9509,57.1494,56.9057,57.1494,51058.0
2020-02-24 09:30:00,60.94,61.49,60.2,61.49,31788.0,54.9839,55.4802,54.3162,55.4802,31788.0
2020-02-24 10:00:00,61.52,61.89,61.29,61.35,32876.0,55.5072,55.8411,55.2997,55.3539,32876.0
2020-02-24 10:30:00,61.34,61.58,61.11,61.46,8818.0,55.3448,55.5614,55.1373,55.4531,8818.0
2020-02-24 11:00:00,61.34,61.35,60.56,60.6,14171.0,55.3448,55.3539,54.6411,54.6772,14171.0
2020-02-24 11:30:00,60.58,60.58,60.28,60.43,10423.0,54.6591,54.6591,54.3884,54.5238,10423.0
2020-02-24 12:00:00,60.41,60.54,60.24,60.37,9252.0,54.5057,54.623,54.3523,54.4696,9252.0
2020-02-24 12:30:00,60.32,60.53,60.31,60.32,5369.0,54.4245,54.614,54.4155,54.4245,5369.0
2020-02-24 13:00:00,60.27,60.29,60.03,60.19,6381.0,54.3794,54.3975,54.1629,54.3072,6381.0
2020-02-24 13:30:00,60.23,60.24,60.07,60.18,3842.0,54.3433,54.3523,54.199,54.2982,3842.0
2020-02-24 14:00:00,60.19,60.24,59.96,60.23,6468.0,54.3072,54.3523,54.0997,54.3433,6468.0
2020-02-24 14:30:00,60.24,60.46,60.15,60.31,6254.0,54.3523,54.5508,54.2711,54.4155,6254.0
2020-02-24 15:00:00,60.26,60.37,59.99,60.15,8554.0,54.3704,54.4696,54.1268,54.2711,8554.0
2020-02-24 15:30:00,60.16,60.21,59.94,59.96,31879.0,54.2802,54.3253,54.0817,54.0997,31879.0
2020-02-25 09:30:00,60.36,60.36,59.57,59.87,18297.0,54.4606,54.4606,53.7478,54.0185,18297.0
2020-02-25 10:00:00,59.73,60.05,59.11,59.11,5454.0,53.8922,54.1809,53.3328,53.3328,5454.0
2020-02-25 10:30:00,59.15,59.39,58.51,58.98,17965.0,53.3689,53.5854,52.7914,53.2155,17965.0
2020-02-25 11:00:00,58.94,59.07,58.63,58.9,9371.0,53.1794,53.2967,52.8997,53.1433,9371.0
2020-02-25 11:30:00,58.91,59.08,58.77,58.85,13194.0,53.1523,53.3057,53.026,53.0982,13194.0
2020-02-25 12:00:00,58.88,59.1,58.5,58.5,20435.0,53.1253,53.3238,52.7824,52.7824,20435.0
2020-02-25 12:30:00,58.5,58.86,58.41,58.43,14514.0,52.7824,53.1072,52.7012,52.7192,14514.0
2020-02-25 13:00:00,58.43,58.66,58.15,58.17,16775.0,52.7192,52.9268,52.4666,52.4847,16775.0
2020-02-25 13:30:00,58.1,58.27,57.83,57.83,16129.0,52.4215,52.5749,52.1779,52.1779,16129.0
2020-02-25 14:00:00,57.84,57.85,57.34,57.35,20641.0,52.1869,52.1959,51.7358,51.7448,20641.0
2020-02-25 14:30:00,57.26,57.7,57.06,57.5,10326.0,51.6636,52.0606,51.4831,51.8801,10326.0
2020-02-25 15:00:00,57.55,57.74,57.17,57.43,14753.0,51.9253,52.0967,51.5824,51.817,14753.0
2020-02-25 15:30:00,57.39,57.84,57.13,57.48,49642.0,51.7809,52.1869,51.5463,51.8621,49642.0
2020-02-26 09:30:00,58.04,58.31,57.34,58.11,14217.0,52.3674,52.611,51.7358,52.4305,14217.0
2020-02-26 10:00:00,58.11,58.2,57.71,58.02,31359.0,52.4305,52.5117,52.0696,52.3493,31359.0
2020-02-26 10:30:00,57.98,58.38,57.96,58.2,6100.0,52.3132,52.6741,52.2952,52.5117,6100.0
2020-02-26 11:00:00,58.25,58.49,58.05,58.39,6772.0,52.5568,52.7734,52.3764,52.6832,6772.0
2020-02-26 11:30:00,58.36,58.68,58.22,58.39,12678.0,52.6561,52.9448,52.5298,52.6832,12678.0
2020-02-26 12:00:00,58.35,58.41,57.72,57.91,17400.0,52.6471,52.7012,52.0786,52.2501,17400.0
2020-02-26 12:30:00,57.93,58.22,57.85,58.13,9553.0,52.2681,52.5298,52.1959,52.4486,9553.0
2020-02-26 13:00:00,58.13,58.36,58.0,58.35,10226.0,52.4486,52.6561,52.3313,52.6471,10226.0
2020-02-26 13:30:00,58.26,58.26,57.74,57.86,7500.0,52.5659,52.5659,52.0967,52.205,7500.0
2020-02-26 14:00:00,57.81,58.18,57.63,57.81,18817.0,52.1598,52.4937,51.9974,52.1598,18817.0
2020-02-26 14:30:00,57.7,57.7,57.31,57.31,9701.0,52.0606,52.0606,51.7087,51.7087,9701.0
2020-02-26 15:00:00,57.4,57.64,57.3,57.43,7609.0,51.7899,52.0065,51.6997,51.817,7609.0
2020-02-26 15:30:00,57.48,57.56,57.36,57.42,33348.0,51.8621,51.9343,51.7538,51.808,33348.0
2020-02-27 09:30:00,56.06,56.19,55.48,55.95,22023.0,50.5809,50.6982,50.0576,50.4816,22023.0
2020-02-27 10:00:00,55.96,55.96,55.29,55.44,16646.0,50.4907,50.4907,49.8861,50.0215,16646.0
2020-02-27 10:30:00,55.26,55.38,54.9,55.21,46439.0,49.8591,49.9673,49.5343,49.814,46439.0
2020-02-27 11:00:00,55.19,55.8,55.08,55.79,21880.0,49.7959,50.3463,49.6967,50.3373,21880.0
2020-02-27 11:30:00,55.79,56.35,55.71,56.35,7355.0,50.3373,50.8425,50.2651,50.8425,7355.0
2020-02-27 12:00:00,56.25,56.54,56.06,56.36,5465.0,50.7523,51.014,50.5809,50.8516,5465.0
2020-02-27 12:30:00,56.36,56.65,56.33,56.43,6033.0,50.8516,51.1132,50.8245,50.9147,6033.0
2020-02-27 13:00:00,56.38,56.42,55.98,55.98,6300.0,50.8696,50.9057,50.5087,50.5087,6300.0
2020-02-27 13:30:00,55.96,56.04,55.41,55.6,11581.0,50.4907,50.5628,49.9944,50.1658,11581.0
2020-02-27 14:00:00,55.56,55.77,55.38,55.73,18227.0,50.1297,50.3192,49.9673,50.2831,18227.0
2020-02-27 14:30:00,55.75,55.87,55.57,55.61,20770.0,50.3012,50.4094,50.1388,50.1749,20770.0
2020-02-27 15:00:00,55.6,55.91,55.49,55.55,26286.0,50.1658,50.4455,50.0666,50.1207,26286.0
2020-02-27 15:30:00,55.54,55.6,54.33,54.33,57394.0,50.1117,50.1658,49.02,49.02,57394.0
2020-02-28 09:30:00,52.29,53.14,51.51,52.01,41237.0,47.1793,47.9463,46.4756,46.9267,41237.0
2020-02-28 10:00:00,51.98,51.98,51.01,51.09,32124.0,46.8996,46.8996,46.0245,46.0966,32124.0
2020-02-28 10:30:00,51.01,52.04,50.83,51.92,26521.0,46.0245,46.9538,45.862,46.8455,26521.0
2020-02-28 11:00:00,51.93,52.33,51.7,52.22,21367.0,46.8545,47.2154,46.647,47.1162,21367.0
2020-02-28 11:30:00,52.24,52.95,52.19,52.36,13974.0,47.1342,47.7748,47.0891,47.2425,13974.0
2020-02-28 12:00:00,52.29,52.65,51.99,52.36,13576.0,47.1793,47.5042,46.9087,47.2425,13576.0
2020-02-28 12:30:00,52.4,52.73,52.12,52.73,19482.0,47.2786,47.5763,47.026,47.5763,19482.0
2020-02-28 13:00:00,52.77,52.89,52.43,52.47,10958.0,47.6124,47.7207,47.3057,47.3418,10958.0
2020-02-28 13:30:00,52.48,52.52,52.16,52.33,25912.0,47.3508,47.3869,47.0621,47.2154,25912.0
2020-02-28 14:00:00,52.15,52.36,51.75,52.2,23684.0,47.053,47.2425,46.6921,47.0981,23684.0
2020-02-28 14:30:00,52.2,52.8,52.18,52.35,16080.0,47.0981,47.6395,47.0801,47.2335,16080.0
2020-02-28 15:00:00,52.42,52.59,52.03,52.04,17915.0,47.2966,47.45,46.9448,46.9538,17915.0
2020-02-28 15:30:00,51.96,52.93,51.95,52.91,69084.0,46.8816,47.7568,46.8726,47.7388,69084.0
2020-03-02 09:30:00,53.34,53.34,51.7,51.84,20962.0,48.1267,48.1267,46.647,46.7733,20962.0
2020-03-02 10:00:00,51.82,52.14,51.28,52.14,10522.0,46.7553,47.044,46.2681,47.044,10522.0
2020-03-02 10:30:00,52.17,52.84,51.87,52.65,12507.0,47.0711,47.6756,46.8004,47.5042,12507.0
2020-03-02 11:00:00,52.71,53.12,52.64,53.03,8353.0,47.5583,47.9282,47.4951,47.847,8353.0
2020-03-02 11:30:00,53.19,53.78,53.04,53.69,7750.0,47.9914,48.5237,47.856,48.4425,7750.0
2020-03-02 12:00:00,53.69,53.78,53.14,53.28,5243.0,48.4425,48.5237,47.9463,48.0726,5243.0
2020-03-02 12:30:00,53.29,53.7,53.29,53.62,10856.0,48.0816,48.4515,48.0816,48.3794,10856.0
2020-03-02 13:00:00,53.67,53.67,53.11,53.13,6796.0,48.4245,48.4245,47.9192,47.9372,6796.0
2020-03-02 13:30:00,53.21,53.43,53.09,53.09,4244.0,48.0094,48.2079,47.9012,47.9012,4244.0
2020-03-02 14:00:00,53.44,53.69,53.34,53.54,7906.0,48.2169,48.4425,48.1267,48.3072,7906.0
2020-03-02 14:30:00,53.59,53.59,53.15,53.25,9292.0,48.3523,48.3523,47.9553,48.0455,9292.0
2020-03-02 15:00:00,53.38,53.7,53.29,53.65,9681.0,48.1628,48.4515,48.0816,48.4064,9681.0
2020-03-02 15:30:00,53.72,54.1,53.42,54.1,40472.0,48.4696,48.8124,48.1989,48.8124,40472.0
2020-03-03 09:30:00,53.93,54.26,52.64,53.51,11425.0,48.6591,48.9568,47.4951,48.2801,11425.0
2020-03-03 10:00:00,54.1,55.43,54.1,54.68,9221.0,48.8124,50.0125,48.8124,49.3358,9221.0
2020-03-03 10:30:00,54.8,54.98,54.28,54.4,6642.0,49.444,49.6064,48.9749,49.0831,6642.0
2020-03-03 11:00:00,54.44,54.6,53.51,53.56,9200.0,49.1192,49.2636,48.2801,48.3252,9200.0
2020-03-03 11:30:00,53.37,54.07,53.32,53.9,5800.0,48.1538,48.7854,48.1087,48.632,5800.0
2020-03-03 12:00:00,53.89,54.17,53.54,53.64,8645.0,48.623,48.8756,48.3072,48.3974,8645.0
2020-03-03 12:30:00,53.62,53.91,53.57,53.67,4504.0,48.3794,48.641,48.3342,48.4245,4504.0
2020-03-03 13:00:00,53.66,53.7,52.96,53.14,7254.0,48.4154,48.4515,47.7839,47.9463,7254.0
2020-03-03 13:30:00,53.1,53.14,52.37,52.61,8000.0,47.9102,47.9463,47.2515,47.4681,8000.0
2020-03-03 14:00:00,52.64,52.76,52.06,52.76,7517.0,47.4951,47.6034,46.9718,47.6034,7517.0
2020-03-03 14:30:00,52.58,52.84,52.16,52.74,9579.0,47.441,47.6756,47.0621,47.5854,9579.0
2020-03-03 15:00:00,52.73,53.3,52.66,53.3,9000.0,47.5763,48.0906,47.5132,48.0906,9000.0
2020-03-03 15:30:00,53.32,53.32,52.62,52.74,24644.0,48.1087,48.1087,47.4771,47.5854,24644.0
2020-03-04 09:30:00,53.74,53.74,52.84,53.28,6663.0,48.4876,48.4876,47.6756,48.0726,6663.0
2020-03-04 10:00:00,53.23,53.79,53.09,53.54,4217.0,48.0275,48.5327,47.9012,48.3072,4217.0
2020-03-04 10:30:00,53.43,53.43,52.84,52.91,7467.0,48.2079,48.2079,47.6756,47.7388,7467.0
2020-03-04 11:00:00,52.97,53.19,52.72,53.19,6886.0,47.7929,47.9914,47.5673,47.9914,6886.0
2020-03-04 11:30:00,53.26,53.43,53.06,53.43,5030.0,48.0545,48.2079,47.8741,48.2079,5030.0
2020-03-04 12:00:00,53.47,53.68,53.37,53.68,5326.0,48.244,48.4335,48.1538,48.4335,5326.0
2020-03-04 12:30:00,53.76,53.86,53.54,53.81,5600.0,48.5057,48.5959,48.3072,48.5508,5600.0
2020-03-04 13:00:00,53.89,54.23,53.82,54.16,4500.0,48.623,48.9297,48.5598,48.8666,4500.0
2020-03-04 13:30:00,54.28,54.34,54.11,54.27,5300.0,48.9749,49.029,48.8215,48.9658,5300.0
2020-03-04 14:00:00,54.2,54.53,54.1,54.53,6044.0,48.9027,49.2004,48.8124,49.2004,6044.0
2020-03-04 14:30:00,54.48,54.52,54.13,54.39,5900.0,49.1553,49.1914,48.8395,49.0741,5900.0
2020-03-04 15:00:00,54.42,54.66,54.3,54.59,11237.0,49.1012,49.3177,48.9929,49.2546,11237.0
2020-03-04 15:30:00,54.59,54.65,54.32,54.53,30269.0,49.2546,49.3087,49.0109,49.2004,30269.0
2020-03-05 09:30:00,53.14,54.04,52.73,53.02,6976.0,47.9463,48.7583,47.5763,47.838,6976.0
2020-03-05 10:00:00,53.03,53.45,52.94,53.33,3835.0,47.847,48.226,47.7658,48.1177,3835.0
2020-03-05 10:30:00,53.3,53.3,52.66,52.78,6831.0,48.0906,48.0906,47.5132,47.6215,6831.0
2020-03-05 11:00:00,52.86,53.39,52.79,53.39,3631.0,47.6936,48.1718,47.6305,48.1718,3631.0
2020-03-05 11:30:00,53.41,53.41,52.82,52.82,4600.0,48.1899,48.1899,47.6575,47.6575,4600.0
2020-03-05 12:00:00,52.86,52.88,52.41,52.41,3008.0,47.6936,47.7117,47.2876,47.2876,3008.0
2020-03-05 12:30:00,52.49,52.59,51.82,52.04,4020.0,47.3598,47.45,46.7553,46.9538,4020.0
2020-03-05 13:00:00,52.03,52.16,51.85,52.16,3548.0,46.9448,47.0621,46.7824,47.0621,3548.0
2020-03-05 13:30:00,52.05,52.18,51.74,51.94,5489.0,46.9628,47.0801,46.6831,46.8636,5489.0
2020-03-05 14:00:00,51.95,51.95,51.5,51.6,3712.0,46.8726,46.8726,46.4666,46.5568,3712.0
2020-03-05 14:30:00,51.66,51.72,51.44,51.64,7765.0,46.6109,46.6651,46.4124,46.5929,7765.0
2020-03-05 15:00:00,51.68,51.68,51.17,51.47,17700.0,46.629,46.629,46.1688,46.4395,17700.0
2020-03-05 15:30:00,51.38,52.06,51.38,51.86,23963.0,46.3583,46.9718,46.3583,46.7914,23963.0
2020-03-06 09:30:00,50.15,51.17,50.15,50.95,10441.0,45.2485,46.1688,45.2485,45.9703,10441.0
2020-03-06 10:00:00,50.99,51.49,50.73,51.44,5222.0,46.0064,46.4575,45.7718,46.4124,5222.0
2020-03-06 10:30:00,51.44,51.71,51.29,51.65,4328.0,46.4124,46.656,46.2771,46.6019,4328.0
2020-03-06 11:00:00,51.57,51.58,50.4,50.51,8549.0,46.5297,46.5387,45.4741,45.5733,8549.0
2020-03-06 11:30:00,50.55,50.71,50.31,50.71,5202.0,45.6094,45.7538,45.3929,45.7538,5202.0
2020-03-06 12:00:00,50.69,50.69,50.35,50.56,4766.0,45.7357,45.7357,45.429,45.6184,4766.0
2020-03-06 12:30:00,50.6,51.09,50.6,50.87,9556.0,45.6545,46.0966,45.6545,45.8981,9556.0
2020-03-06 13:00:00,50.92,51.1,50.64,50.73,5615.0,45.9432,46.1057,45.6906,45.7718,5615.0
2020-03-06 13:30:00,50.75,50.99,50.71,50.71,3400.0,45.7899,46.0064,45.7538,45.7538,3400.0
2020-03-06 14:00:00,50.68,50.7,50.43,50.49,4640.0,45.7267,45.7447,45.5011,45.5553,4640.0
2020-03-06 14:30:00,50.49,50.49,49.96,49.99,15657.0,45.5553,45.5553,45.0771,45.1041,15657.0
2020-03-06 15:00:00,49.96,50.33,49.95,50.17,7473.0,45.0771,45.4109,45.0681,45.2665,7473.0
2020-03-06 15:30:00,50.15,51.22,50.15,50.97,31679.0,45.2485,46.2139,45.2485,45.9884,31679.0
2020-03-09 09:30:00,47.09,47.8,46.34,47.33,23495.0,42.4876,43.1282,41.8109,42.7041,23495.0
2020-03-09 10:00:00,47.43,48.43,47.02,48.08,44692.0,42.7943,43.6966,42.4244,43.3808,44692.0
2020-03-09 10:30:00,48.24,48.65,47.64,47.73,29526.0,43.5252,43.8951,42.9838,43.065,29526.0
2020-03-09 11:00:00,47.65,48.71,47.58,48.67,11217.0,42.9928,43.9492,42.9297,43.9132,11217.0
2020-03-09 11:30:00,48.59,49.07,48.5,48.88,12771.0,43.841,44.2741,43.7598,44.1026,12771.0
2020-03-09 12:00:00,48.9,49.4,48.79,48.91,11432.0,44.1207,44.5718,44.0214,44.1297,11432.0
2020-03-09 12:30:00,48.97,48.97,48.61,48.73,8046.0,44.1838,44.1838,43.859,43.9673,8046.0
2020-03-09 13:00:00,48.67,48.85,48.21,48.27,5506.0,43.9132,44.0756,43.4981,43.5522,5506.0
2020-03-09 13:30:00,48.22,48.22,47.49,47.56,4500.0,43.5071,43.5071,42.8485,42.9116,4500.0
2020-03-09 14:00:00,47.27,47.71,47.19,47.4,8496.0,42.65,43.047,42.5778,42.7673,8496.0
2020-03-09 14:30:00,47.3,47.8,47.07,47.67,9823.0,42.6771,43.1282,42.4695,43.0109,9823.0
2020-03-09 15:00:00,47.65,48.26,47.57,48.04,11003.0,42.9928,43.5432,42.9207,43.3447,11003.0
2020-03-09 15:30:00,48.06,48.68,47.79,48.03,105109.0,43.3628,43.9222,43.1192,43.3357,105109.0
2020-03-10 09:30:00,49.8,49.92,48.62,49.54,12085.0,44.9327,45.041,43.868,44.6981,12085.0
2020-03-10 10:00:00,49.44,50.29,49.44,49.49,10216.0,44.6079,45.3748,44.6079,44.653,10216.0
2020-03-10 10:30:00,49.5,49.5,48.56,48.63,8431.0,44.662,44.662,43.8139,43.8771,8431.0
2020-03-10 11:00:00,48.68,48.82,47.64,47.64,6945.0,43.9222,44.0485,42.9838,42.9838,6945.0
2020-03-10 11:30:00,47.65,47.65,47.11,47.47,6508.0,42.9928,42.9928,42.5056,42.8304,6508.0
2020-03-10 12:00:00,47.79,48.3,47.75,48.04,4258.0,43.1192,43.5793,43.0831,43.3447,4258.0
2020-03-10 12:30:00,47.88,48.15,47.56,47.96,5930.0,43.2004,43.444,42.9116,43.2725,5930.0
2020-03-10 13:00:00,47.9,48.3,47.65,48.04,4467.0,43.2184,43.5793,42.9928,43.3447,4467.0
2020-03-10 13:30:00,48.2,48.27,47.34,47.4,7200.0,43.4891,43.5522,42.7131,42.7673,7200.0
2020-03-10 14:00:00,47.39,47.95,47.25,47.91,5800.0,42.7583,43.2635,42.6319,43.2274,5800.0
2020-03-10 14:30:00,48.01,48.98,47.85,48.62,5281.0,43.3177,44.1929,43.1733,43.868,5281.0
2020-03-10 15:00:00,48.6,49.39,48.6,49.36,12709.0,43.85,44.5628,43.85,44.5357,12709.0
2020-03-10 15:30:00,49.31,49.55,49.02,49.54,43442.0,44.4906,44.7071,44.2289,44.6981,43442.0
2020-03-11 09:30:00,47.94,48.77,47.76,48.38,12782.0,43.2545,44.0034,43.0921,43.6515,12782.0
2020-03-11 10:00:00,48.29,48.65,48.05,48.23,10929.0,43.5703,43.8951,43.3538,43.5162,10929.0
2020-03-11 10:30:00,48.25,48.26,47.75,47.94,9654.0,43.5342,43.5432,43.0831,43.2545,9654.0
2020-03-11 11:00:00,47.96,48.01,46.82,47.07,22226.0,43.2725,43.3177,42.244,42.4695,22226.0
2020-03-11 11:30:00,46.98,47.18,46.87,47.07,9365.0,42.3883,42.5688,42.2891,42.4695,9365.0
2020-03-11 12:00:00,47.0,47.61,46.94,47.3,3939.0,42.4064,42.9568,42.3522,42.6771,3939.0
2020-03-11 12:30:00,47.25,47.25,46.5,46.6,6240.0,42.6319,42.6319,41.9552,42.0455,6240.0
2020-03-11 13:00:00,46.53,46.53,46.03,46.36,9129.0,41.9823,41.9823,41.5312,41.8289,9129.0
2020-03-11 13:30:00,46.39,46.51,45.89,46.14,8370.0,41.856,41.9643,41.4049,41.6304,8370.0
2020-03-11 14:00:00,46.13,46.15,45.67,45.73,18293.0,41.6214,41.6395,41.2064,41.2605,18293.0
2020-03-11 14:30:00,45.61,45.79,45.18,45.37,17418.0,41.1522,41.3146,40.7643,40.9357,17418.0
2020-03-11 15:00:00,45.39,45.44,44.85,45.1,21206.0,40.9537,40.9988,40.4665,40.6921,21206.0
2020-03-11 15:30:00,45.09,45.77,45.02,45.55,50686.0,40.6831,41.2966,40.6199,41.0981,50686.0
2020-03-12 09:30:00,42.22,42.52,40.88,41.46,15719.0,38.0936,38.3642,36.8845,37.4078,15719.0
2020-03-12 10:00:00,41.75,42.55,41.74,42.31,23101.0,37.6695,38.3913,37.6605,38.1748,23101.0
2020-03-12 10:30:00,41.93,42.03,40.83,41.01,41433.0,37.8319,37.9221,36.8394,37.0018,41433.0
2020-03-12 11:00:00,41.01,41.04,39.59,40.07,28990.0,37.0018,37.0289,35.7206,36.1537,28990.0
2020-03-12 11:30:00,40.09,40.26,39.71,39.8,21530.0,36.1717,36.3251,35.8289,35.9101,21530.0
2020-03-12 12:00:00,39.77,40.49,39.53,40.47,20150.0,35.883,36.5326,35.6665,36.5146,20150.0
2020-03-12 12:30:00,40.35,40.92,40.11,40.82,21071.0,36.4063,36.9206,36.1898,36.8304,21071.0
2020-03-12 13:00:00,40.79,41.51,40.54,41.23,33306.0,36.8033,37.4529,36.5778,37.2003,33306.0
2020-03-12 13:30:00,41.23,41.43,40.7,41.43,35485.0,37.2003,37.3808,36.7221,37.3808,35485.0
2020-03-12 14:00:00,41.69,41.7,41.15,41.38,14713.0,37.6154,37.6244,37.1281,37.3357,14713.0
2020-03-12 14:30:00,41.38,41.93,41.31,41.39,15150.0,37.3357,37.8319,37.2725,37.3447,15150.0
2020-03-12 15:00:00,41.29,41.38,40.4,40.43,38220.0,37.2545,37.3357,36.4514,36.4785,38220.0
2020-03-12 15:30:00,40.48,41.11,40.38,40.47,38820.0,36.5236,37.092,36.4334,36.5146,38820.0
2020-03-13 09:30:00,42.57,42.69,41.13,41.74,14072.0,38.4093,38.5176,37.1101,37.6605,14072.0
2020-03-13 10:00:00,41.87,42.83,41.65,42.7,8152.0,37.7778,38.6439,37.5793,38.5266,8152.0
2020-03-13 10:30:00,42.36,42.93,41.6,41.64,14160.0,38.2199,38.7342,37.5342,37.5702,14160.0
2020-03-13 11:00:00,41.62,41.62,40.37,40.37,8959.0,37.5522,37.5522,36.4244,36.4244,8959.0
2020-03-13 11:30:00,40.32,40.43,39.36,39.75,18775.0,36.3793,36.4785,35.5131,35.865,18775.0
2020-03-13 12:00:00,39.76,39.83,39.14,39.73,7141.0,35.874,35.9371,35.3146,35.8469,7141.0
2020-03-13 12:30:00,39.84,40.65,39.83,40.44,6300.0,35.9462,36.677,35.9371,36.4875,6300.0
2020-03-13 13:00:00,40.43,40.95,40.2,40.95,5548.0,36.4785,36.9477,36.271,36.9477,5548.0
2020-03-13 13:30:00,41.23,41.77,41.03,41.77,9009.0,37.2003,37.6875,37.0199,37.6875,9009.0
2020-03-13 14:00:00,41.84,41.84,41.25,41.25,21890.0,37.7507,37.7507,37.2184,37.2184,21890.0
2020-03-13 14:30:00,41.23,41.37,40.96,41.37,6974.0,37.2003,37.3266,36.9567,37.3266,6974.0
2020-03-13 15:00:00,41.36,41.75,41.27,41.61,11887.0,37.3176,37.6695,37.2364,37.5432,11887.0
2020-03-13 15:30:00,41.58,43.78,41.08,43.66,54615.0,37.5161,39.5011,37.065,39.3928,54615.0
2020-03-16 09:30:00,37.99,38.33,37.5,38.21,7628.0,34.277,34.5838,33.8349,34.4755,7628.0
2020-03-16 10:00:00,38.24,39.08,38.05,38.84,13500.0,34.5025,35.2604,34.3311,35.0439,13500.0
2020-03-16 10:30:00,39.0,40.68,38.98,39.43,23981.0,35.1883,36.7041,35.1702,35.5762,23981.0
2020-03-16 11:00:00,39.11,40.81,38.5,40.81,8963.0,35.2875,36.8214,34.7371,36.8214,8963.0
2020-03-16 11:30:00,40.69,40.69,39.93,40.15,7468.0,36.7131,36.7131,36.0274,36.2259,7468.0
2020-03-16 12:00:00,40.15,40.29,39.27,39.28,6705.0,36.2259,36.3522,35.4319,35.4409,6705.0
2020-03-16 12:30:00,39.3,39.45,38.71,38.77,9758.0,35.4589,35.5943,34.9266,34.9807,9758.0
2020-03-16 13:00:00,38.8,39.18,38.76,39.07,17281.0,35.0078,35.3507,34.9717,35.2514,17281.0
2020-03-16 13:30:00,39.01,39.3,38.88,38.93,7810.0,35.1973,35.4589,35.08,35.1251,7810.0
2020-03-16 14:00:00,38.83,39.02,38.64,38.74,13927.0,35.0349,35.2063,34.8635,34.9537,13927.0
2020-03-16 14:30:00,38.73,40.08,38.62,39.62,29553.0,34.9447,36.1627,34.8454,35.7477,29553.0
2020-03-16 15:00:00,39.82,40.03,39.0,39.25,21214.0,35.9281,36.1176,35.1883,35.4138,21214.0
2020-03-16 15:30:00,39.21,39.46,38.15,38.7,82472.0,35.3777,35.6033,34.4213,34.9176,82472.0
2020-03-17 09:30:00,39.53,40.34,38.12,38.12,9376.0,35.6665,36.3973,34.3943,34.3943,9376.0
2020-03-17 10:00:00,38.1,40.17,38.06,40.15,14187.0,34.3762,36.2439,34.3401,36.2259,14187.0
2020-03-17 10:30:00,39.83,39.94,39.05,39.2,12392.0,35.9371,36.0364,35.2334,35.3687,12392.0
2020-03-17 11:00:00,39.2,39.86,39.03,39.55,15262.0,35.3687,35.9642,35.2153,35.6845,15262.0
2020-03-17 11:30:00,39.64,40.49,39.39,40.37,12187.0,35.7657,36.5326,35.5402,36.4244,12187.0
2020-03-17 12:00:00,40.26,40.96,39.9,40.02,13599.0,36.3251,36.9567,36.0003,36.1086,13599.0
2020-03-17 12:30:00,39.91,40.25,38.58,38.75,7769.0,36.0093,36.3161,34.8093,34.9627,7769.0
2020-03-17 13:00:00,38.94,39.15,38.11,38.69,9521.0,35.1341,35.3236,34.3853,34.9086,9521.0
2020-03-17 13:30:00,38.7,39.37,38.0,39.35,17315.0,34.9176,35.5221,34.286,35.5041,17315.0
2020-03-17 14:00:00,39.35,40.07,39.11,40.06,20150.0,35.5041,36.1537,35.2875,36.1447,20150.0
2020-03-17 14:30:00,40.12,40.65,39.78,40.05,15122.0,36.1988,36.677,35.892,36.1356,15122.0
2020-03-17 15:00:00,40.02,40.99,39.78,40.54,23242.0,36.1086,36.9838,35.892,36.5778,23242.0
2020-03-17 15:30:00,40.58,41.97,40.53,41.63,59676.0,36.6138,37.868,36.5687,37.5612,59676.0
2020-03-18 09:30:00,39.15,40.79,39.02,40.12,11020.0,35.3236,36.8033,35.2063,36.1988,11020.0
2020-03-18 10:00:00,40.23,40.48,38.69,38.76,13542.0,36.2981,36.5236,34.9086,34.9717,13542.0
2020-03-18 10:30:00,39.0,39.01,37.73,37.94,9969.0,35.1883,35.1973,34.0424,34.2319,9969.0
2020-03-18 11:00:00,37.89,38.16,37.33,37.91,9230.0,34.1868,34.4304,33.6815,34.2048,9230.0
2020-03-18 11:30:00,37.85,38.4,37.39,38.26,8403.0,34.1507,34.6469,33.7356,34.5206,8403.0
2020-03-18 12:00:00,38.26,38.27,36.59,37.04,12505.0,34.5206,34.5296,33.0138,33.4198,12505.0
2020-03-18 12:30:00,37.08,37.18,36.73,36.73,14094.0,33.4559,33.5461,33.1401,33.1401,14094.0
2020-03-18 13:00:00,36.6,36.66,36.0,36.0,5410.0,33.0228,33.077,32.4815,32.4815,5410.0
2020-03-18 13:30:00,35.81,35.83,35.07,35.25,6310.0,32.31,32.3281,31.6424,31.8048,6310.0
2020-03-18 14:00:00,35.23,35.35,32.89,33.45,22560.0,31.7867,31.895,29.6754,30.1807,22560.0
2020-03-18 14:30:00,33.56,35.27,33.54,35.27,27371.0,30.28,31.8228,30.2619,31.8228,27371.0
2020-03-18 15:00:00,35.37,35.59,34.18,34.19,20489.0,31.9131,32.1116,30.8394,30.8484,20489.0
2020-03-18 15:30:00,34.12,34.46,32.78,33.61,63774.0,30.7852,31.092,29.5762,30.3251,63774.0
2020-03-19 09:30:00,33.28,33.28,31.04,33.08,21803.0,30.0273,30.0273,28.0063,29.8469,21803.0
2020-03-19 10:00:00,33.06,35.33,33.06,34.43,22495.0,29.8288,31.877,29.8288,31.0649,22495.0
2020-03-19 10:30:00,34.72,35.58,34.72,34.95,25717.0,31.3266,32.1025,31.3266,31.5341,25717.0
2020-03-19 11:00:00,34.96,35.7,34.53,35.7,12677.0,31.5431,32.2108,31.1552,32.2108,12677.0
2020-03-19 11:30:00,35.63,35.69,34.96,34.98,14435.0,32.1476,32.2018,31.5431,31.5612,14435.0
2020-03-19 12:00:00,35.02,35.34,34.64,35.28,16539.0,31.5973,31.886,31.2544,31.8318,16539.0
2020-03-19 12:30:00,35.27,36.32,35.08,36.02,19926.0,31.8228,32.7702,31.6514,32.4995,19926.0
2020-03-19 13:00:00,36.02,36.49,35.77,36.3,11086.0,32.4995,32.9236,32.274,32.7522,11086.0
2020-03-19 13:30:00,36.36,36.6,35.98,36.21,11601.0,32.8063,33.0228,32.4634,32.671,11601.0
2020-03-19 14:00:00,36.15,36.62,36.14,36.39,15181.0,32.6168,33.0409,32.6078,32.8334,15181.0
2020-03-19 14:30:00,36.37,36.83,36.07,36.76,18699.0,32.8153,33.2304,32.5446,33.1672,18699.0
2020-03-19 15:00:00,36.75,38.14,36.66,38.06,28761.0,33.1582,34.4123,33.077,34.3401,28761.0
2020-03-19 15:30:00,38.15,38.5,37.32,37.59,49876.0,34.4213,34.7371,33.6725,33.9161,49876.0
2020-03-20 09:30:00,37.78,38.68,37.25,37.54,73622.0,34.0875,34.8995,33.6093,33.871,73622.0
2020-03-20 10:00:00,37.81,39.26,37.79,39.02,9409.0,34.1146,35.4229,34.0965,35.2063,9409.0
2020-03-20 10:30:00,39.24,39.97,39.24,39.75,20848.0,35.4048,36.0635,35.4048,35.865,20848.0
2020-03-20 11:00:00,39.86,39.87,37.57,38.01,8199.0,35.9642,35.9732,33.898,34.295,8199.0
2020-03-20 11:30:00,38.02,38.42,37.78,37.84,5201.0,34.3041,34.665,34.0875,34.1416,5201.0
2020-03-20 12:00:00,37.69,37.79,36.54,36.64,5524.0,34.0063,34.0965,32.9687,33.0589,5524.0
2020-03-20 12:30:00,36.6,37.92,36.6,37.56,8570.0,33.0228,34.2138,33.0228,33.889,8570.0
2020-03-20 13:00:00,37.67,37.89,36.75,37.23,16610.0,33.9883,34.1868,33.1582,33.5913,16610.0
2020-03-20 13:30:00,37.46,37.66,36.95,37.43,14469.0,33.7988,33.9792,33.3386,33.7717,14469.0
2020-03-20 14:00:00,37.42,37.58,36.16,36.24,9058.0,33.7627,33.9071,32.6258,32.698,9058.0
2020-03-20 14:30:00,36.51,36.65,35.45,35.74,14440.0,32.9416,33.0679,31.9852,32.2469,14440.0
2020-03-20 15:00:00,35.79,36.35,35.04,36.17,15251.0,32.292,32.7973,31.6153,32.6349,15251.0
2020-03-20 15:30:00,36.22,36.22,35.11,35.24,78622.0,32.68,32.68,31.6785,31.7958,78622.0
2020-03-23 09:30:00,35.94,35.94,33.75,34.35,23250.0,32.4273,32.4273,30.4514,30.9927,23250.0
2020-03-23 10:00:00,34.54,34.88,33.1,34.09,17185.0,31.1642,31.4709,29.8649,30.7582,17185.0
2020-03-23 10:30:00,33.95,34.21,33.11,33.38,16993.0,30.6318,30.8664,29.8739,30.1175,16993.0
2020-03-23 11:00:00,33.67,34.77,33.38,33.4,17470.0,30.3792,31.3717,30.1175,30.1356,17470.0
2020-03-23 11:30:00,33.35,33.92,32.97,33.61,10192.0,30.0905,30.6048,29.7476,30.3251,10192.0
2020-03-23 12:00:00,33.75,33.96,32.76,33.53,7648.0,30.4514,30.6409,29.5581,30.2529,7648.0
2020-03-23 12:30:00,33.49,34.37,33.2,34.22,12729.0,30.2168,31.0108,29.9551,30.8754,12729.0
2020-03-23 13:00:00,34.19,35.15,33.87,33.91,14469.0,30.8484,31.7146,30.5597,30.5957,14469.0
2020-03-23 13:30:00,34.02,34.86,33.92,34.53,17031.0,30.695,31.4529,30.6048,31.1552,17031.0
2020-03-23 14:00:00,34.59,35.07,33.93,35.07,10174.0,31.2093,31.6424,30.6138,31.6424,10174.0
2020-03-23 14:30:00,35.03,35.59,34.38,34.75,11075.0,31.6063,32.1116,31.0198,31.3536,11075.0
2020-03-23 15:00:00,34.76,35.1,33.86,34.07,13825.0,31.3627,31.6694,30.5506,30.7401,13825.0
2020-03-23 15:30:00,34.03,35.1,33.83,34.75,30767.0,30.704,31.6694,30.5236,31.3536,30767.0
2020-03-24 09:30:00,36.81,37.89,36.07,37.39,7785.0,33.2123,34.1868,32.5446,33.7356,7785.0
2020-03-24 10:00:00,37.33,37.6,36.94,37.46,4309.0,33.6815,33.9251,33.3296,33.7988,4309.0
2020-03-24 10:30:00,37.58,37.75,37.04,37.34,6704.0,33.9071,34.0604,33.4198,33.6905,6704.0
2020-03-24 11:00:00,37.49,37.73,37.05,37.6,4561.0,33.8259,34.0424,33.4289,33.9251,4561.0
2020-03-24 11:30:00,37.48,38.12,37.28,38.12,11276.0,33.8168,34.3943,33.6364,34.3943,11276.0
2020-03-24 12:00:00,38.25,38.69,38.05,38.69,11190.0,34.5116,34.9086,34.3311,34.9086,11190.0
2020-03-24 12:30:00,38.72,38.8,37.36,37.44,8187.0,34.9356,35.0078,33.7086,33.7807,8187.0
2020-03-24 13:00:00,37.45,37.81,37.21,37.57,10140.0,33.7898,34.1146,33.5732,33.898,10140.0
2020-03-24 13:30:00,37.73,37.87,37.21,37.43,3755.0,34.0424,34.1687,33.5732,33.7717,3755.0
2020-03-24 14:00:00,37.47,37.91,37.06,37.9,5801.0,33.8078,34.2048,33.4379,34.1958,5801.0
2020-03-24 14:30:00,37.84,38.32,37.62,38.32,4500.0,34.1416,34.5747,33.9431,34.5747,4500.0
2020-03-24 15:00:00,38.29,38.73,38.24,38.58,10238.0,34.5477,34.9447,34.5025,34.8093,10238.0
2020-03-24 15:30:00,38.64,39.58,38.41,39.51,62891.0,34.8635,35.7116,34.6559,35.6484,62891.0
2020-03-25 09:30:00,39.48,41.38,38.19,39.09,11535.0,35.6214,37.3357,34.4574,35.2695,11535.0
2020-03-25 10:00:00,38.82,39.51,38.65,39.12,8800.0,35.0259,35.6484,34.8725,35.2965,8800.0
2020-03-25 10:30:00,39.34,40.02,38.95,40.0,11910.0,35.495,36.1086,35.1432,36.0905,11910.0
2020-03-25 11:00:00,39.96,40.55,39.71,40.15,21609.0,36.0544,36.5868,35.8289,36.2259,21609.0
2020-03-25 11:30:00,40.11,40.21,39.78,40.17,10823.0,36.1898,36.28,35.892,36.2439,10823.0
2020-03-25 12:00:00,40.29,41.38,40.29,41.37,8679.0,36.3522,37.3357,36.3522,37.3266,8679.0
2020-03-25 12:30:00,41.32,42.01,40.8,41.8,63065.0,37.2815,37.9041,36.8123,37.7146,63065.0
2020-03-25 13:00:00,41.85,42.14,41.48,41.73,7835.0,37.7597,38.0214,37.4259,37.6514,7835.0
2020-03-25 13:30:00,41.52,42.32,41.13,41.38,13085.0,37.462,38.1838,37.1101,37.3357,13085.0
2020-03-25 14:00:00,41.44,41.95,40.99,41.53,11702.0,37.3898,37.8499,36.9838,37.471,11702.0
2020-03-25 14:30:00,41.43,41.9,41.02,41.89,10109.0,37.3808,37.8048,37.0108,37.7958,10109.0
2020-03-25 15:00:00,41.85,41.89,41.27,41.62,12084.0,37.7597,37.7958,37.2364,37.5522,12084.0
2020-03-25 15:30:00,41.46,44.21,40.77,41.44,87108.0,37.4078,39.8891,36.7853,37.3898,87108.0
2020-03-26 09:30:00,41.65,43.05,41.65,42.83,7855.0,37.5793,38.8424,37.5793,38.6439,7855.0
2020-03-26 10:00:00,43.2,44.39,42.87,44.3,8397.0,38.9778,40.0515,38.68,39.9703,8397.0
2020-03-26 10:30:00,44.29,45.91,44.29,45.0,42303.0,39.9612,41.4229,39.9612,40.6018,42303.0
2020-03-26 11:00:00,44.71,45.23,44.35,45.09,6832.0,40.3402,40.8094,40.0154,40.6831,6832.0
2020-03-26 11:30:00,44.98,45.37,44.66,44.78,16962.0,40.5838,40.9357,40.2951,40.4033,16962.0
2020-03-26 12:00:00,44.78,44.88,43.85,43.86,26976.0,40.4033,40.4936,39.5642,39.5733,26976.0
2020-03-26 12:30:00,43.82,44.56,43.49,44.43,29163.0,39.5372,40.2049,39.2394,40.0876,29163.0
2020-03-26 13:00:00,44.52,44.6,43.68,43.86,12285.0,40.1688,40.2409,39.4109,39.5733,12285.0
2020-03-26 13:30:00,43.76,44.13,43.24,43.94,11368.0,39.483,39.8169,39.0139,39.6454,11368.0
2020-03-26 14:00:00,43.98,44.61,43.95,44.23,8780.0,39.6815,40.25,39.6545,39.9071,8780.0
2020-03-26 14:30:00,44.53,44.53,43.49,44.33,10518.0,40.1778,40.1778,39.2394,39.9973,10518.0
2020-03-26 15:00:00,44.23,44.78,43.95,44.78,12895.0,39.9071,40.4033,39.6545,40.4033,12895.0
2020-03-26 15:30:00,44.85,45.7,44.06,45.33,43590.0,40.4665,41.2334,39.7537,40.8996,43590.0
2020-03-27 09:30:00,43.66,44.93,43.16,43.95,10593.0,39.3928,40.5387,38.9417,39.6545,10593.0
2020-03-27 10:00:00,43.75,44.49,43.67,44.33,10620.0,39.474,40.1417,39.4018,39.9973,10620.0
2020-03-27 10:30:00,44.11,44.57,43.83,44.57,10429.0,39.7988,40.2139,39.5462,40.2139,10429.0
2020-03-27 11:00:00,44.6,45.08,44.4,44.45,4500.0,40.2409,40.674,40.0605,40.1056,4500.0
2020-03-27 11:30:00,44.23,44.86,43.94,44.46,5400.0,39.9071,40.4755,39.6454,40.1146,5400.0
2020-03-27 12:00:00,44.38,45.18,44.28,44.95,10900.0,40.0424,40.7643,39.9522,40.5567,10900.0
2020-03-27 12:30:00,44.96,45.9,44.96,45.58,11684.0,40.5658,41.4139,40.5658,41.1252,11684.0
2020-03-27 13:00:00,45.64,46.01,44.93,44.93,7519.0,41.1793,41.5131,40.5387,40.5387,7519.0
2020-03-27 13:30:00,45.03,45.99,44.93,45.68,8650.0,40.6289,41.4951,40.5387,41.2154,8650.0
2020-03-27 14:00:00,45.54,46.46,45.34,46.12,17598.0,41.0891,41.9192,40.9086,41.6124,17598.0
2020-03-27 14:30:00,46.2,46.27,45.57,46.11,9100.0,41.6846,41.7477,41.1161,41.6034,9100.0
2020-03-27 15:00:00,46.06,46.41,45.9,46.23,21908.0,41.5582,41.874,41.4139,41.7116,21908.0
2020-03-27 15:30:00,46.07,46.23,44.52,44.77,40992.0,41.5673,41.7116,40.1688,40.3943,40992.0
2020-03-30 09:30:00,45.45,45.45,43.06,43.12,4897.0,41.0079,41.0079,38.8515,38.9056,4897.0
2020-03-30 10:00:00,43.91,44.61,43.85,44.28,5698.0,39.6184,40.25,39.5642,39.9522,5698.0
2020-03-30 10:30:00,44.29,45.17,44.25,44.67,9300.0,39.9612,40.7552,39.9252,40.3041,9300.0
2020-03-30 11:00:00,44.71,45.81,44.56,45.5,9319.0,40.3402,41.3327,40.2049,41.053,9319.0
2020-03-30 11:30:00,45.7,46.29,45.46,45.94,9446.0,41.2334,41.7658,41.0169,41.45,9446.0
2020-03-30 12:00:00,45.92,46.51,45.78,46.51,9723.0,41.4319,41.9643,41.3056,41.9643,9723.0
2020-03-30 12:30:00,46.45,46.45,45.96,46.13,10816.0,41.9101,41.9101,41.468,41.6214,10816.0
2020-03-30 13:00:00,46.04,46.23,45.63,46.07,9804.0,41.5402,41.7116,41.1703,41.5673,9804.0
2020-03-30 13:30:00,46.01,46.09,45.11,45.12,6312.0,41.5131,41.5853,40.7011,40.7101,6312.0
2020-03-30 14:00:00,45.13,45.74,44.93,45.7,13679.0,40.7191,41.2695,40.5387,41.2334,13679.0
2020-03-30 14:30:00,45.7,45.98,45.06,45.19,13398.0,41.2334,41.4861,40.656,40.7733,13398.0
2020-03-30 15:00:00,45.24,45.97,45.23,45.62,12354.0,40.8184,41.477,40.8094,41.1613,12354.0
2020-03-30 15:30:00,45.71,46.61,45.32,46.2,55717.0,41.2425,42.0545,40.8906,41.6846,55717.0
2020-03-31 09:30:00,46.25,46.71,45.97,46.71,1470.0,41.7297,42.1447,41.477,42.1447,1470.0
2020-03-31 10:00:00,46.25,46.85,46.21,46.41,3900.0,41.7297,42.271,41.6936,41.874,3900.0
2020-03-31 10:30:00,46.57,47.03,46.43,46.83,4900.0,42.0184,42.4334,41.8921,42.253,4900.0
2020-03-31 11:00:00,46.69,46.95,46.58,46.72,6337.0,42.1267,42.3613,42.0274,42.1537,6337.0
2020-03-31 11:30:00,46.7,46.87,46.61,46.66,2500.0,42.1357,42.2891,42.0545,42.0996,2500.0
2020-03-31 12:00:00,46.63,46.63,46.06,46.13,2700.0,42.0725,42.0725,41.5582,41.6214,2700.0
2020-03-31 12:30:00,46.04,46.32,46.0,46.27,8543.0,41.5402,41.7928,41.5041,41.7477,8543.0
2020-03-31 13:00:00,46.19,46.3,44.65,44.65,8412.0,41.6755,41.7748,40.2861,40.2861,8412.0
2020-03-31 13:30:00,44.52,44.7,43.9,44.42,23380.0,40.1688,40.3312,39.6094,40.0785,23380.0
2020-03-31 14:00:00,44.48,44.53,43.85,43.89,8068.0,40.1327,40.1778,39.5642,39.6003,8068.0
2020-03-31 14:30:00,43.86,44.05,43.69,43.83,11697.0,39.5733,39.7447,39.4199,39.5462,11697.0
2020-03-31 15:00:00,44.04,44.04,43.23,43.7,21627.0,39.7357,39.7357,39.0048,39.4289,21627.0
2020-03-31 15:30:00,43.77,45.03,43.7,44.6,49355.0,39.4921,40.6289,39.4289,40.2409,49355.0
2020-04-01 09:30:00,43.01,43.01,42.3,42.59,6738.0,38.8063,38.8063,38.1657,38.4274,6738.0
2020-04-01 10:00:00,42.51,43.59,42.23,43.26,7970.0,38.3552,39.3297,38.1026,39.0319,7970.0
2020-04-01 10:30:00,43.3,43.38,43.02,43.09,4355.0,39.068,39.1402,38.8154,38.8785,4355.0
2020-04-01 11:00:00,43.15,43.41,42.7,42.73,6631.0,38.9327,39.1672,38.5266,38.5537,6631.0
2020-04-01 11:30:00,42.71,43.04,42.68,42.74,3500.0,38.5357,38.8334,38.5086,38.5627,3500.0
2020-04-01 12:00:00,42.75,42.75,42.1,42.16,5882.0,38.5718,38.5718,37.9853,38.0394,5882.0
2020-04-01 12:30:00,42.17,42.72,42.17,42.62,5300.0,38.0484,38.5447,38.0484,38.4545,5300.0
2020-04-01 13:00:00,42.63,42.72,42.52,42.66,4037.0,38.4635,38.5447,38.3642,38.4906,4037.0
2020-04-01 13:30:00,42.58,43.04,42.46,42.96,5103.0,38.4184,38.8334,38.3101,38.7612,5103.0
2020-04-01 14:00:00,42.93,43.13,42.46,42.57,4731.0,38.7342,38.9146,38.3101,38.4093,4731.0
2020-04-01 14:30:00,42.5,42.67,42.26,42.4,4545.0,38.3462,38.4996,38.1296,38.256,4545.0
2020-04-01 15:00:00,42.34,42.45,41.81,41.85,6145.0,38.2018,38.3011,37.7236,37.7597,6145.0
2020-04-01 15:30:00,41.8,42.38,41.61,42.19,23409.0,37.7146,38.2379,37.5432,38.0665,23409.0
2020-04-02 09:30:00,41.87,43.38,41.87,43.38,6866.0,37.7778,39.1402,37.7778,39.1402,6866.0
2020-04-02 10:00:00,43.43,44.23,43.14,43.97,5219.0,39.1853,39.9071,38.9236,39.6725,5219.0
2020-04-02 10:30:00,43.82,44.93,43.35,43.85,7001.0,39.5372,40.5387,39.1131,39.5642,7001.0
2020-04-02 11:00:00,43.63,43.87,43.41,43.71,7586.0,39.3657,39.5823,39.1672,39.4379,7586.0
2020-04-02 11:30:00,43.54,44.23,43.46,44.2,5171.0,39.2845,39.9071,39.2124,39.88,5171.0
2020-04-02 12:00:00,44.0,44.01,43.5,43.5,2996.0,39.6996,39.7086,39.2485,39.2485,2996.0
2020-04-02 12:30:00,43.59,43.66,43.38,43.52,2876.0,39.3297,39.3928,39.1402,39.2665,2876.0
2020-04-02 13:00:00,43.5,43.51,42.62,42.64,6080.0,39.2485,39.2575,38.4545,38.4725,6080.0
2020-04-02 13:30:00,42.55,43.39,42.55,42.94,7128.0,38.3913,39.1492,38.3913,38.7432,7128.0
2020-04-02 14:00:00,42.97,42.97,42.08,42.51,9695.0,38.7703,38.7703,37.9672,38.3552,9695.0
2020-04-02 14:30:00,42.39,42.79,42.26,42.72,7942.0,38.2469,38.6078,38.1296,38.5447,7942.0
2020-04-02 15:00:00,42.79,43.01,42.64,42.76,5872.0,38.6078,38.8063,38.4725,38.5808,5872.0
2020-04-02 15:30:00,43.0,43.74,42.54,43.41,39449.0,38.7973,39.465,38.3823,39.1672,39449.0
2020-04-03 09:30:00,43.49,43.67,43.11,43.67,3422.0,39.2394,39.4018,38.8966,39.4018,3422.0
2020-04-03 10:00:00,43.52,43.85,42.86,42.86,3610.0,39.2665,39.5642,38.671,38.671,3610.0
2020-04-03 10:30:00,42.79,43.21,42.78,43.21,2919.0,38.6078,38.9868,38.5988,38.9868,2919.0
2020-04-03 11:00:00,43.22,43.32,42.94,43.18,1880.0,38.9958,39.086,38.7432,38.9597,1880.0
2020-04-03 11:30:00,43.11,43.31,42.47,42.58,5844.0,38.8966,39.077,38.3191,38.4184,5844.0
2020-04-03 12:00:00,42.75,42.93,42.55,42.55,2000.0,38.5718,38.7342,38.3913,38.3913,2000.0
2020-04-03 12:30:00,42.67,42.98,42.56,42.6,3092.0,38.4996,38.7793,38.4003,38.4364,3092.0
2020-04-03 13:00:00,42.56,42.57,41.85,41.94,3667.0,38.4003,38.4093,37.7597,37.8409,3667.0
2020-04-03 13:30:00,41.92,42.03,41.76,41.87,2100.0,37.8229,37.9221,37.6785,37.7778,2100.0
2020-04-03 14:00:00,41.84,41.94,41.69,41.94,1903.0,37.7507,37.8409,37.6154,37.8409,1903.0
2020-04-03 14:30:00,42.0,42.26,41.84,42.24,5497.0,37.8951,38.1296,37.7507,38.1116,5497.0
2020-04-03 15:00:00,42.36,42.36,41.84,41.97,7661.0,38.2199,38.2199,37.7507,37.868,7661.0
2020-04-03 15:30:00,41.95,42.89,41.71,42.65,27505.0,37.8499,38.6981,37.6334,38.4815,27505.0
2020-04-06 09:30:00,44.43,45.38,44.12,45.37,5133.0,40.0876,40.9447,39.8079,40.9357,5133.0
2020-04-06 10:00:00,45.21,45.38,44.97,45.38,6900.0,40.7913,40.9447,40.5748,40.9447,6900.0
2020-04-06 10:30:00,44.95,45.33,44.77,44.96,11670.0,40.5567,40.8996,40.3943,40.5658,11670.0
2020-04-06 11:00:00,45.04,45.25,44.83,45.1,6610.0,40.6379,40.8274,40.4485,40.6921,6610.0
2020-04-06 11:30:00,45.14,45.52,45.09,45.29,2100.0,40.7282,41.071,40.6831,40.8635,2100.0
2020-04-06 12:00:00,45.36,45.49,45.09,45.41,7113.0,40.9267,41.044,40.6831,40.9718,7113.0
2020-04-06 12:30:00,45.27,45.36,44.93,45.04,1900.0,40.8455,40.9267,40.5387,40.6379,1900.0
2020-04-06 13:00:00,45.04,45.23,44.91,45.1,5644.0,40.6379,40.8094,40.5206,40.6921,5644.0
2020-04-06 13:30:00,45.07,45.07,44.87,44.97,3230.0,40.665,40.665,40.4846,40.5748,3230.0
2020-04-06 14:00:00,44.9,44.92,44.58,44.62,2500.0,40.5116,40.5297,40.2229,40.259,2500.0
2020-04-06 14:30:00,44.69,44.94,44.66,44.94,2247.0,40.3221,40.5477,40.2951,40.5477,2247.0
2020-04-06 15:00:00,44.88,45.06,44.82,44.84,4844.0,40.4936,40.656,40.4394,40.4575,4844.0
2020-04-06 15:30:00,44.86,45.72,44.86,45.51,24797.0,40.4755,41.2515,40.4755,41.062,24797.0
2020-04-07 09:30:00,46.66,47.32,46.27,47.09,17633.0,42.4293,43.0295,42.0747,42.8203,17633.0
2020-04-07 10:00:00,46.86,46.98,45.36,45.83,7261.0,42.6112,42.7203,41.2472,41.6746,7261.0
2020-04-07 10:30:00,45.68,46.03,44.97,45.15,9656.0,41.5382,41.8564,40.8926,41.0562,9656.0
2020-04-07 11:00:00,45.48,46.16,45.25,46.0,7268.0,41.3563,41.9747,41.1472,41.8292,7268.0
2020-04-07 11:30:00,46.01,46.29,45.9,45.94,6567.0,41.8383,42.0929,41.7382,41.7746,6567.0
2020-04-07 12:00:00,45.9,46.6,45.9,46.16,15924.0,41.7382,42.3748,41.7382,41.9747,15924.0
2020-04-07 12:30:00,46.25,46.32,45.79,45.79,4800.0,42.0565,42.1201,41.6382,41.6382,4800.0
2020-04-07 13:00:00,45.76,45.84,45.24,45.39,6408.0,41.6109,41.6837,41.1381,41.2745,6408.0
2020-04-07 13:30:00,45.5,45.5,45.05,45.27,5200.0,41.3745,41.3745,40.9653,41.1653,5200.0
2020-04-07 14:00:00,45.25,45.25,44.84,45.06,5867.0,41.1472,41.1472,40.7743,40.9744,5867.0
2020-04-07 14:30:00,45.05,45.06,44.19,44.32,4788.0,40.9653,40.9744,40.1833,40.3015,4788.0
2020-04-07 15:00:00,44.41,44.68,44.09,44.22,4339.0,40.3833,40.6288,40.0923,40.2106,4339.0
2020-04-07 15:30:00,44.38,45.13,44.25,44.66,27409.0,40.356,41.038,40.2378,40.6107,27409.0
2020-04-08 09:30:00,45.86,45.86,45.21,45.24,2824.0,41.7019,41.7019,41.1108,41.1381,2824.0
2020-04-08 10:00:00,45.29,45.45,45.09,45.45,2361.0,41.1835,41.329,41.0017,41.329,2361.0
2020-04-08 10:30:00,45.56,45.56,44.71,44.76,6013.0,41.4291,41.4291,40.6561,40.7016,6013.0
2020-04-08 11:00:00,45.1,45.54,44.79,45.54,1870.0,41.0108,41.4109,40.7289,41.4109,1870.0
2020-04-08 11:30:00,45.84,45.87,45.53,45.73,3100.0,41.6837,41.7109,41.4018,41.5836,3100.0
2020-04-08 12:00:00,45.53,45.89,45.39,45.76,2900.0,41.4018,41.7291,41.2745,41.6109,2900.0
2020-04-08 12:30:00,45.88,46.1,45.87,45.88,3328.0,41.72,41.9201,41.7109,41.72,3328.0
2020-04-08 13:00:00,45.98,46.29,45.93,46.05,3976.0,41.811,42.0929,41.7655,41.8746,3976.0
2020-04-08 13:30:00,46.02,46.09,45.62,45.62,6285.0,41.8473,41.911,41.4836,41.4836,6285.0
2020-04-08 14:00:00,45.66,45.89,45.6,45.66,8140.0,41.52,41.7291,41.4654,41.52,8140.0
2020-04-08 14:30:00,45.7,45.89,45.51,45.82,11152.0,41.5564,41.7291,41.3836,41.6655,11152.0
2020-04-08 15:00:00,45.78,46.22,45.7,45.99,13905.0,41.6291,42.0292,41.5564,41.8201,13905.0
2020-04-08 15:30:00,46.07,46.14,45.5,45.57,38903.0,41.8928,41.9565,41.3745,41.4381,38903.0
2020-04-09 09:30:00,46.57,47.46,46.41,47.23,11971.0,42.3475,43.1568,42.202,42.9476,11971.0
2020-04-09 10:00:00,47.12,47.2,46.12,46.47,9297.0,42.8476,42.9204,41.9383,42.2565,9297.0
2020-04-09 10:30:00,46.42,47.16,46.16,46.51,18068.0,42.2111,42.884,41.9747,42.2929,18068.0
2020-04-09 11:00:00,46.42,46.57,46.17,46.32,4206.0,42.2111,42.3475,41.9837,42.1201,4206.0
2020-04-09 11:30:00,46.48,46.91,46.38,46.82,3300.0,42.2656,42.6566,42.1747,42.5748,3300.0
2020-04-09 12:00:00,46.85,47.06,46.55,46.58,8589.0,42.6021,42.793,42.3293,42.3566,8589.0
2020-04-09 12:30:00,46.68,47.14,46.48,47.06,6896.0,42.4475,42.8658,42.2656,42.793,6896.0
2020-04-09 13:00:00,47.05,47.21,46.76,46.95,10568.0,42.784,42.9294,42.5203,42.693,10568.0
2020-04-09 13:30:00,46.99,47.07,46.83,46.83,4844.0,42.7294,42.8021,42.5839,42.5839,4844.0
2020-04-09 14:00:00,46.95,46.95,46.32,46.51,6700.0,42.693,42.693,42.1201,42.2929,6700.0
2020-04-09 14:30:00,46.36,46.57,45.66,45.85,6934.0,42.1565,42.3475,41.52,41.6928,6934.0
2020-04-09 15:00:00,45.91,46.53,45.86,46.42,7700.0,41.7473,42.3111,41.7019,42.2111,7700.0
2020-04-09 15:30:00,46.68,46.79,46.36,46.45,22281.0,42.4475,42.5475,42.1565,42.2384,22281.0
2020-04-13 09:30:00,46.27,46.56,45.41,45.51,4128.0,42.0747,42.3384,41.2927,41.3836,4128.0
2020-04-13 10:00:00,45.4,46.35,45.4,46.01,61907.0,41.2836,42.1474,41.2836,41.8383,61907.0
2020-04-13 10:30:00,46.2,46.31,45.96,46.17,3711.0,42.011,42.1111,41.7928,41.9837,3711.0
2020-04-13 11:00:00,46.15,46.22,45.55,45.84,8750.0,41.9656,42.0292,41.42,41.6837,8750.0
2020-04-13 11:30:00,45.81,45.82,45.5,45.82,4400.0,41.6564,41.6655,41.3745,41.6655,4400.0
2020-04-13 12:00:00,45.79,45.98,45.78,45.87,2850.0,41.6382,41.811,41.6291,41.7109,2850.0
2020-04-13 12:30:00,45.84,45.94,45.64,45.7,7384.0,41.6837,41.7746,41.5018,41.5564,7384.0
2020-04-13 13:00:00,45.66,45.77,45.4,45.5,3899.0,41.52,41.62,41.2836,41.3745,3899.0
2020-04-13 13:30:00,45.51,46.02,45.51,45.96,3518.0,41.3836,41.8473,41.3836,41.7928,3518.0
2020-04-13 14:00:00,46.0,46.24,45.51,45.51,5669.0,41.8292,42.0474,41.3836,41.3836,5669.0
2020-04-13 14:30:00,45.72,45.88,45.48,45.86,4020.0,41.5745,41.72,41.3563,41.7019,4020.0
2020-04-13 15:00:00,45.82,46.08,45.74,45.9,6731.0,41.6655,41.9019,41.5927,41.7382,6731.0
2020-04-13 15:30:00,45.94,46.11,45.76,45.92,18578.0,41.7746,41.9292,41.6109,41.7564,18578.0
2020-04-14 09:30:00,46.91,47.59,46.91,47.52,4915.0,42.6566,43.275,42.6566,43.2113,4915.0
2020-04-14 10:00:00,47.64,48.2,47.62,47.71,3034.0,43.3205,43.8297,43.3023,43.3841,3034.0
2020-04-14 10:30:00,47.71,47.76,46.98,46.98,3118.0,43.3841,43.4296,42.7203,42.7203,3118.0
2020-04-14 11:00:00,47.13,47.22,46.41,46.73,3283.0,42.8567,42.9385,42.202,42.493,3283.0
2020-04-14 11:30:00,46.67,47.2,46.67,46.89,31001.0,42.4384,42.9204,42.4384,42.6385,31001.0
2020-04-14 12:00:00,46.91,47.95,46.9,47.87,42244.0,42.6566,43.6024,42.6476,43.5296,42244.0
2020-04-14 12:30:00,48.03,48.97,48.03,48.67,16269.0,43.6751,44.5299,43.6751,44.2571,16269.0
2020-04-14 13:00:00,48.68,48.83,48.29,48.83,17194.0,44.2662,44.4026,43.9115,44.4026,17194.0
2020-04-14 13:30:00,48.85,48.94,48.29,48.47,8154.0,44.4207,44.5026,43.9115,44.0752,8154.0
2020-04-14 14:00:00,48.45,48.45,48.19,48.19,5108.0,44.057,44.057,43.8206,43.8206,5108.0
2020-04-14 14:30:00,48.21,48.29,48.0,48.19,10589.0,43.8388,43.9115,43.6478,43.8206,10589.0
2020-04-14 15:00:00,48.18,48.46,48.07,48.36,11877.0,43.8115,44.0661,43.7115,43.9752,11877.0
2020-04-14 15:30:00,48.34,48.48,48.24,48.37,20173.0,43.957,44.0843,43.8661,43.9843,20173.0
2020-04-15 09:30:00,46.6,47.09,46.19,46.32,8777.0,42.3748,42.8203,42.0019,42.1201,8777.0
2020-04-15 10:00:00,46.31,46.31,46.0,46.04,7862.0,42.1111,42.1111,41.8292,41.8655,7862.0
2020-04-15 10:30:00,46.0,46.09,45.57,45.63,6675.0,41.8292,41.911,41.4381,41.4927,6675.0
2020-04-15 11:00:00,45.5,45.5,44.7,44.86,6500.0,41.3745,41.3745,40.647,40.7925,6500.0
2020-04-15 11:30:00,44.96,45.1,44.33,44.87,14200.0,40.8835,41.0108,40.3106,40.8016,14200.0
2020-04-15 12:00:00,44.83,44.98,44.59,44.95,9749.0,40.7652,40.9016,40.547,40.8744,9749.0
2020-04-15 12:30:00,45.17,45.57,45.14,45.56,5245.0,41.0744,41.4381,41.0471,41.4291,5245.0
2020-04-15 13:00:00,45.55,46.02,45.47,45.68,7076.0,41.42,41.8473,41.3472,41.5382,7076.0
2020-04-15 13:30:00,45.68,45.68,45.37,45.59,4415.0,41.5382,41.5382,41.2563,41.4563,4415.0
2020-04-15 14:00:00,45.62,45.96,45.6,45.96,4426.0,41.4836,41.7928,41.4654,41.7928,4426.0
2020-04-15 14:30:00,45.98,46.0,45.76,45.82,7223.0,41.811,41.8292,41.6109,41.6655,7223.0
2020-04-15 15:00:00,45.86,45.96,45.7,45.86,7775.0,41.7019,41.7928,41.5564,41.7019,7775.0
2020-04-15 15:30:00,45.89,45.98,45.39,45.57,36153.0,41.7291,41.811,41.2745,41.4381,36153.0
2020-04-16 09:30:00,45.92,46.0,45.22,45.5,5406.0,41.7564,41.8292,41.1199,41.3745,5406.0
2020-04-16 10:00:00,45.52,45.62,44.84,45.13,14409.0,41.3927,41.4836,40.7743,41.038,14409.0
2020-04-16 10:30:00,45.26,45.61,45.13,45.51,11394.0,41.1563,41.4745,41.038,41.3836,11394.0
2020-04-16 11:00:00,45.59,45.72,45.06,45.14,8650.0,41.4563,41.5745,40.9744,41.0471,8650.0
2020-04-16 11:30:00,45.12,45.23,44.9,45.14,7100.0,41.029,41.129,40.8289,41.0471,7100.0
2020-04-16 12:00:00,45.09,45.13,44.45,44.61,8800.0,41.0017,41.038,40.4197,40.5652,8800.0
2020-04-16 12:30:00,44.56,44.96,44.56,44.96,6049.0,40.5197,40.8835,40.5197,40.8835,6049.0
2020-04-16 13:00:00,44.99,45.23,44.87,45.13,3420.0,40.9107,41.129,40.8016,41.038,3420.0
2020-04-16 13:30:00,45.21,45.41,45.2,45.27,6300.0,41.1108,41.2927,41.1017,41.1653,6300.0
2020-04-16 14:00:00,45.26,45.56,45.15,45.51,7172.0,41.1563,41.4291,41.0562,41.3836,7172.0
2020-04-16 14:30:00,45.43,45.82,45.43,45.73,6850.0,41.3108,41.6655,41.3108,41.5836,6850.0
2020-04-16 15:00:00,45.65,45.82,45.42,45.77,11500.0,41.5109,41.6655,41.3017,41.62,11500.0
2020-04-16 15:30:00,45.8,46.16,45.77,46.0,37557.0,41.6473,41.9747,41.62,41.8292,37557.0
2020-04-17 09:30:00,47.48,47.84,46.58,47.83,22083.0,43.175,43.5023,42.3566,43.4932,22083.0
2020-04-17 10:00:00,47.68,47.78,47.08,47.08,7651.0,43.3568,43.4478,42.8112,42.8112,7651.0
2020-04-17 10:30:00,47.04,47.11,46.72,46.86,23700.0,42.7749,42.8385,42.4839,42.6112,23700.0
2020-04-17 11:00:00,46.84,46.87,46.43,46.51,6300.0,42.593,42.6203,42.2202,42.2929,6300.0
2020-04-17 11:30:00,46.55,46.7,46.4,46.69,3627.0,42.3293,42.4657,42.1929,42.4566,3627.0
2020-04-17 12:00:00,46.65,46.86,46.64,46.82,3217.0,42.4202,42.6112,42.4111,42.5748,3217.0
2020-04-17 12:30:00,46.75,47.0,46.74,46.87,2925.0,42.5112,42.7385,42.5021,42.6203,2925.0
2020-04-17 13:00:00,46.95,46.95,46.6,46.6,2400.0,42.693,42.693,42.3748,42.3748,2400.0
2020-04-17 13:30:00,46.59,46.68,46.3,46.39,3114.0,42.3657,42.4475,42.102,42.1838,3114.0
2020-04-17 14:00:00,46.37,46.44,46.3,46.42,3707.0,42.1656,42.2293,42.102,42.2111,3707.0
2020-04-17 14:30:00,46.35,46.49,46.28,46.49,6030.0,42.1474,42.2747,42.0838,42.2747,6030.0
2020-04-17 15:00:00,46.53,46.68,46.51,46.59,1900.0,42.3111,42.4475,42.2929,42.3657,1900.0
2020-04-17 15:30:00,46.67,46.82,46.38,46.42,17210.0,42.4384,42.5748,42.1747,42.2111,17210.0
2020-04-20 09:30:00,45.4,46.3,45.03,46.15,10703.0,41.2836,42.102,40.9471,41.9656,10703.0
2020-04-20 10:00:00,46.2,46.97,46.01,46.7,14542.0,42.011,42.7112,41.8383,42.4657,14542.0
2020-04-20 10:30:00,46.65,47.38,46.58,47.38,6148.0,42.4202,43.084,42.3566,43.084,6148.0
2020-04-20 11:00:00,47.43,47.5,47.16,47.5,5255.0,43.1295,43.1932,42.884,43.1932,5255.0
2020-04-20 11:30:00,47.49,47.49,47.28,47.35,3199.0,43.1841,43.1841,42.9931,43.0568,3199.0
2020-04-20 12:00:00,47.32,47.44,47.2,47.38,3400.0,43.0295,43.1386,42.9204,43.084,3400.0
2020-04-20 12:30:00,47.34,47.4,47.17,47.22,4410.0,43.0477,43.1022,42.8931,42.9385,4410.0
2020-04-20 13:00:00,47.14,47.14,46.84,46.97,4205.0,42.8658,42.8658,42.593,42.7112,4205.0
2020-04-20 13:30:00,46.9,46.97,46.64,46.8,4670.0,42.6476,42.7112,42.4111,42.5566,4670.0
2020-04-20 14:00:00,46.78,46.89,46.37,46.37,8464.0,42.5384,42.6385,42.1656,42.1656,8464.0
2020-04-20 14:30:00,46.43,46.65,46.17,46.17,5320.0,42.2202,42.4202,41.9837,41.9837,5320.0
2020-04-20 15:00:00,46.19,46.7,46.19,46.6,9159.0,42.0019,42.4657,42.0019,42.3748,9159.0
2020-04-20 15:30:00,46.62,46.76,46.24,46.29,26588.0,42.3929,42.5203,42.0474,42.0929,26588.0
2020-04-21 09:30:00,45.37,45.5,44.89,45.33,8982.0,41.2563,41.3745,40.8198,41.2199,8982.0
2020-04-21 10:00:00,45.4,45.4,44.6,44.92,7631.0,41.2836,41.2836,40.5561,40.8471,7631.0
2020-04-21 10:30:00,45.02,45.17,44.72,44.75,3120.0,40.938,41.0744,40.6652,40.6925,3120.0
2020-04-21 11:00:00,44.63,44.76,44.4,44.49,21634.0,40.5834,40.7016,40.3742,40.4561,21634.0
2020-04-21 11:30:00,44.52,44.77,44.35,44.67,2763.0,40.4834,40.7107,40.3288,40.6198,2763.0
2020-04-21 12:00:00,44.58,44.73,44.4,44.4,3009.0,40.5379,40.6743,40.3742,40.3742,3009.0
2020-04-21 12:30:00,44.35,44.5,44.17,44.5,3000.0,40.3288,40.4652,40.1651,40.4652,3000.0
2020-04-21 13:00:00,44.5,44.63,44.4,44.62,2712.0,40.4652,40.5834,40.3742,40.5743,2712.0
2020-04-21 13:30:00,44.63,44.69,44.37,44.44,3900.0,40.5834,40.6379,40.347,40.4106,3900.0
2020-04-21 14:00:00,44.35,44.86,44.35,44.86,4200.0,40.3288,40.7925,40.3288,40.7925,4200.0
2020-04-21 14:30:00,44.89,44.94,44.6,44.84,11024.0,40.8198,40.8653,40.5561,40.7743,11024.0
2020-04-21 15:00:00,44.91,45.35,44.89,45.14,7531.0,40.838,41.2381,40.8198,41.0471,7531.0
2020-04-21 15:30:00,45.12,45.15,44.65,44.65,17005.0,41.029,41.0562,40.6016,40.6016,17005.0
2020-04-22 09:30:00,45.93,46.09,45.23,45.29,11636.0,41.7655,41.911,41.129,41.1835,11636.0
2020-04-22 10:00:00,45.43,45.8,45.4,45.66,4314.0,41.3108,41.6473,41.2836,41.52,4314.0
2020-04-22 10:30:00,45.72,45.89,45.2,45.29,13957.0,41.5745,41.7291,41.1017,41.1835,13957.0
2020-04-22 11:00:00,45.34,45.72,45.34,45.53,5545.0,41.229,41.5745,41.229,41.4018,5545.0
2020-04-22 11:30:00,45.59,45.62,45.45,45.49,6125.0,41.4563,41.4836,41.329,41.3654,6125.0
2020-04-22 12:00:00,45.52,45.79,45.51,45.76,4353.0,41.3927,41.6382,41.3836,41.6109,4353.0
2020-04-22 12:30:00,45.83,45.99,45.72,45.89,6675.0,41.6746,41.8201,41.5745,41.7291,6675.0
2020-04-22 13:00:00,45.83,45.96,45.54,45.96,20782.0,41.6746,41.7928,41.4109,41.7928,20782.0
2020-04-22 13:30:00,45.96,46.25,45.96,46.23,4803.0,41.7928,42.0565,41.7928,42.0383,4803.0
2020-04-22 14:00:00,46.22,46.44,46.22,46.3,7348.0,42.0292,42.2293,42.0292,42.102,7348.0
2020-04-22 14:30:00,46.26,46.75,46.26,46.73,5464.0,42.0656,42.5112,42.0656,42.493,5464.0
2020-04-22 15:00:00,46.76,46.8,46.6,46.66,8877.0,42.5203,42.5566,42.3748,42.4293,8877.0
2020-04-22 15:30:00,46.58,47.28,46.53,46.74,43246.0,42.3566,42.9931,42.3111,42.5021,43246.0
2020-04-23 09:30:00,47.12,47.99,47.12,47.84,6988.0,42.8476,43.6387,42.8476,43.5023,6988.0
2020-04-23 10:00:00,47.83,48.68,47.82,48.61,9386.0,43.4932,44.2662,43.4841,44.2025,9386.0
2020-04-23 10:30:00,48.7,48.99,48.66,48.66,4762.0,44.2843,44.5481,44.248,44.248,4762.0
2020-04-23 11:00:00,48.71,49.18,48.66,49.14,8228.0,44.2934,44.7208,44.248,44.6845,8228.0
2020-04-23 11:30:00,49.09,49.09,48.65,48.83,5300.0,44.639,44.639,44.2389,44.4026,5300.0
2020-04-23 12:00:00,48.91,49.0,48.84,48.86,5160.0,44.4753,44.5571,44.4117,44.4298,5160.0
2020-04-23 12:30:00,48.83,48.95,47.72,47.97,12000.0,44.4026,44.5117,43.3932,43.6205,12000.0
2020-04-23 13:00:00,48.12,48.37,47.82,48.02,2460.0,43.7569,43.9843,43.4841,43.666,2460.0
2020-04-23 13:30:00,47.95,48.09,47.65,47.65,5126.0,43.6024,43.7297,43.3296,43.3296,5126.0
2020-04-23 14:00:00,47.67,47.9,47.5,47.83,3457.0,43.3477,43.5569,43.1932,43.4932,3457.0
2020-04-23 14:30:00,47.87,48.23,47.84,48.23,2500.0,43.5296,43.857,43.5023,43.857,2500.0
2020-04-23 15:00:00,48.11,48.13,47.86,48.13,5363.0,43.7478,43.766,43.5205,43.766,5363.0
2020-04-23 15:30:00,48.18,48.43,47.98,47.99,24094.0,43.8115,44.0388,43.6296,43.6387,24094.0
2020-04-24 09:30:00,48.03,48.68,47.85,47.86,2604.0,43.6751,44.2662,43.5114,43.5205,2604.0
2020-04-24 10:00:00,47.76,47.78,47.43,47.58,2510.0,43.4296,43.4478,43.1295,43.2659,2510.0
2020-04-24 10:30:00,47.5,48.1,47.5,48.05,5474.0,43.1932,43.7388,43.1932,43.6933,5474.0
2020-04-24 11:00:00,47.84,47.93,47.7,47.91,2608.0,43.5023,43.5842,43.375,43.566,2608.0
2020-04-24 11:30:00,47.81,48.04,47.81,48.02,3320.0,43.475,43.6842,43.475,43.666,3320.0
2020-04-24 12:00:00,47.97,48.15,47.78,47.96,6455.0,43.6205,43.7842,43.4478,43.6114,6455.0
2020-04-24 12:30:00,47.86,48.14,47.74,48.14,4488.0,43.5205,43.7751,43.4114,43.7751,4488.0
2020-04-24 13:00:00,48.06,48.1,47.9,48.02,5985.0,43.7024,43.7388,43.5569,43.666,5985.0
2020-04-24 13:30:00,48.12,48.38,48.04,48.38,2700.0,43.7569,43.9934,43.6842,43.9934,2700.0
2020-04-24 14:00:00,48.37,48.5,48.19,48.46,11738.0,43.9843,44.1025,43.8206,44.0661,11738.0
2020-04-24 14:30:00,48.42,48.42,48.18,48.36,11352.0,44.0297,44.0297,43.8115,43.9752,11352.0
2020-04-24 15:00:00,48.35,48.64,48.35,48.61,5946.0,43.9661,44.2298,43.9661,44.2025,5946.0
2020-04-24 15:30:00,48.61,48.66,48.35,48.47,15648.0,44.2025,44.248,43.9661,44.0752,15648.0
2020-04-27 09:30:00,49.17,50.04,48.79,49.87,10143.0,44.7117,45.5029,44.3662,45.3483,10143.0
2020-04-27 10:00:00,49.79,49.79,49.39,49.6,10350.0,45.2755,45.2755,44.9118,45.1027,10350.0
2020-04-27 10:30:00,49.6,49.67,49.33,49.49,7402.0,45.1027,45.1664,44.8572,45.0027,7402.0
2020-04-27 11:00:00,49.43,49.61,49.36,49.45,12092.0,44.9482,45.1118,44.8845,44.9663,12092.0
2020-04-27 11:30:00,49.53,49.6,49.47,49.52,11467.0,45.0391,45.1027,44.9845,45.03,11467.0
2020-04-27 12:00:00,49.52,49.9,49.5,49.77,2887.0,45.03,45.3755,45.0118,45.2573,2887.0
2020-04-27 12:30:00,49.73,49.92,49.68,49.83,3869.0,45.221,45.3937,45.1755,45.3119,3869.0
2020-04-27 13:00:00,49.89,49.98,49.66,49.95,4000.0,45.3665,45.4483,45.1573,45.421,4000.0
2020-04-27 13:30:00,49.91,50.05,49.8,50.0,3300.0,45.3846,45.5119,45.2846,45.4665,3300.0
2020-04-27 14:00:00,50.1,50.27,50.08,50.08,3400.0,45.5574,45.712,45.5392,45.5392,3400.0
2020-04-27 14:30:00,50.07,50.44,50.07,50.27,5744.0,45.5301,45.8666,45.5301,45.712,5744.0
2020-04-27 15:00:00,50.3,50.64,50.3,50.37,8685.0,45.7393,46.0484,45.7393,45.8029,8685.0
2020-04-27 15:30:00,50.45,50.56,50.14,50.18,31286.0,45.8757,45.9757,45.5938,45.6302,31286.0
2020-04-28 09:30:00,56.0,59.79,56.0,57.98,101083.0,50.9225,54.3688,50.9225,52.7229,101083.0
2020-04-28 10:00:00,57.9,58.81,57.27,58.65,96846.0,52.6502,53.4777,52.0773,53.3322,96846.0
2020-04-28 10:30:00,58.71,59.05,57.42,57.57,83149.0,53.3867,53.6959,52.2137,52.3501,83149.0
2020-04-28 11:00:00,57.65,58.42,57.0,57.92,48797.0,52.4228,53.123,51.8318,52.6684,48797.0
2020-04-28 11:30:00,57.77,58.23,57.55,57.94,30642.0,52.532,52.9503,52.3319,52.6866,30642.0
2020-04-28 12:00:00,57.94,58.3,57.17,57.4,25525.0,52.6866,53.0139,51.9864,52.1955,25525.0
2020-04-28 12:30:00,57.38,57.78,57.38,57.78,23815.0,52.1773,52.5411,52.1773,52.5411,23815.0
2020-04-28 13:00:00,57.79,57.92,57.51,57.82,36375.0,52.5502,52.6684,52.2955,52.5774,36375.0
2020-04-28 13:30:00,57.8,58.09,57.69,57.88,19312.0,52.5592,52.823,52.4592,52.632,19312.0
2020-04-28 14:00:00,57.86,58.08,57.85,57.94,16870.0,52.6138,52.8139,52.6047,52.6866,16870.0
2020-04-28 14:30:00,57.95,57.98,56.88,57.1,36899.0,52.6956,52.7229,51.7227,51.9227,36899.0
2020-04-28 15:00:00,57.1,57.94,57.02,57.86,26473.0,51.9227,52.6866,51.85,52.6138,26473.0
2020-04-28 15:30:00,57.85,58.08,57.59,57.73,123633.0,52.6047,52.8139,52.3683,52.4956,123633.0
2020-04-29 09:30:00,59.43,61.58,59.41,61.43,22320.0,54.0415,55.9965,54.0233,55.8601,22320.0
2020-04-29 10:00:00,61.43,62.66,61.39,62.38,27093.0,55.8601,56.9786,55.8237,56.724,27093.0
2020-04-29 10:30:00,62.13,62.24,61.05,61.05,11034.0,56.4966,56.5967,55.5146,55.5146,11034.0
2020-04-29 11:00:00,61.1,61.18,60.65,60.84,12540.0,55.56,55.6328,55.1508,55.3236,12540.0
2020-04-29 11:30:00,60.7,61.04,60.46,60.9,12364.0,55.1963,55.5055,54.9781,55.3782,12364.0
2020-04-29 12:00:00,60.9,61.43,60.82,60.89,13100.0,55.3782,55.8601,55.3054,55.3691,13100.0
2020-04-29 12:30:00,60.93,61.09,60.65,60.83,19086.0,55.4055,55.5509,55.1508,55.3145,19086.0
2020-04-29 13:00:00,60.87,61.57,60.83,61.44,10565.0,55.3509,55.9874,55.3145,55.8692,10565.0
2020-04-29 13:30:00,61.49,61.49,60.94,61.24,15811.0,55.9147,55.9147,55.4145,55.6873,15811.0
2020-04-29 14:00:00,61.25,61.25,59.93,60.1,18341.0,55.6964,55.6964,54.4961,54.6507,18341.0
2020-04-29 14:30:00,60.07,60.74,59.83,60.68,17850.0,54.6234,55.2327,54.4052,55.1781,17850.0
2020-04-29 15:00:00,60.68,60.99,60.57,60.86,15987.0,55.1781,55.46,55.0781,55.3418,15987.0
2020-04-29 15:30:00,60.88,61.08,60.36,60.61,43069.0,55.36,55.5418,54.8871,55.1145,43069.0
2020-04-30 09:30:00,59.29,59.8,58.28,59.32,17014.0,53.9142,54.3779,52.9957,53.9414,17014.0
2020-04-30 10:00:00,59.18,59.24,58.63,59.16,11504.0,53.8141,53.8687,53.314,53.7959,11504.0
2020-04-30 10:30:00,59.16,59.33,58.85,59.23,13666.0,53.7959,53.9505,53.514,53.8596,13666.0
2020-04-30 11:00:00,59.24,59.24,58.39,58.79,22920.0,53.8687,53.8687,53.0958,53.4595,22920.0
2020-04-30 11:30:00,58.72,58.93,58.08,58.42,19632.0,53.3958,53.5868,52.8139,53.123,19632.0
2020-04-30 12:00:00,58.32,58.41,57.24,57.37,9738.0,53.0321,53.1139,52.05,52.1682,9738.0
2020-04-30 12:30:00,57.33,58.17,57.11,58.16,14079.0,52.1319,52.8957,51.9318,52.8866,14079.0
2020-04-30 13:00:00,58.09,58.2,57.87,58.14,8547.0,52.823,52.923,52.6229,52.8684,8547.0
2020-04-30 13:30:00,58.11,58.2,57.62,57.97,14004.0,52.8411,52.923,52.3956,52.7138,14004.0
2020-04-30 14:00:00,57.98,58.42,57.86,58.25,9544.0,52.7229,53.123,52.6138,52.9684,9544.0
2020-04-30 14:30:00,58.37,58.5,58.0,58.18,10532.0,53.0776,53.1958,52.7411,52.9048,10532.0
2020-04-30 15:00:00,58.16,58.27,58.08,58.12,10466.0,52.8866,52.9866,52.8139,52.8502,10466.0
2020-04-30 15:30:00,58.15,58.27,57.77,57.79,64808.0,52.8775,52.9866,52.532,52.5502,64808.0
2020-05-01 09:30:00,56.11,56.38,54.23,55.32,30690.0,51.0225,51.268,49.3129,50.3041,30690.0
2020-05-01 10:00:00,55.39,55.58,54.7,54.7,18881.0,50.3678,50.5405,49.7403,49.7403,18881.0
2020-05-01 10:30:00,54.91,55.39,54.74,55.22,11329.0,49.9313,50.3678,49.7767,50.2132,11329.0
2020-05-01 11:00:00,55.16,55.66,55.15,55.44,11498.0,50.1586,50.6133,50.1495,50.4132,11498.0
2020-05-01 11:30:00,55.4,55.48,54.5,54.62,13117.0,50.3769,50.4496,49.5585,49.6676,13117.0
2020-05-01 12:00:00,54.66,55.01,54.5,54.64,9242.0,49.704,50.0222,49.5585,49.6858,9242.0
2020-05-01 12:30:00,54.64,54.8,54.44,54.65,7249.0,49.6858,49.8313,49.5039,49.6949,7249.0
2020-05-01 13:00:00,54.7,54.86,54.65,54.69,14299.0,49.7403,49.8858,49.6949,49.7312,14299.0
2020-05-01 13:30:00,54.69,54.82,54.37,54.77,9440.0,49.7312,49.8494,49.4402,49.804,9440.0
2020-05-01 14:00:00,54.75,54.89,54.71,54.78,8729.0,49.7858,49.9131,49.7494,49.8131,8729.0
2020-05-01 14:30:00,54.78,54.96,54.71,54.81,12964.0,49.8131,49.9768,49.7494,49.8404,12964.0
2020-05-01 15:00:00,54.8,55.0,54.77,54.94,16730.0,49.8313,50.0131,49.804,49.9586,16730.0
2020-05-01 15:30:00,54.92,55.41,54.91,55.32,41005.0,49.9404,50.386,49.9313,50.3041,41005.0
2020-05-04 09:30:00,54.96,54.96,53.66,54.1,17061.0,49.9768,49.9768,48.7946,49.1947,17061.0
2020-05-04 10:00:00,54.18,54.61,54.1,54.59,18435.0,49.2675,49.6585,49.1947,49.6403,18435.0
2020-05-04 10:30:00,54.32,54.41,54.08,54.21,6000.0,49.3948,49.4766,49.1765,49.2948,6000.0
2020-05-04 11:00:00,54.21,54.61,54.17,54.23,5937.0,49.2948,49.6585,49.2584,49.3129,5937.0
2020-05-04 11:30:00,54.2,54.55,54.16,54.39,3805.0,49.2857,49.6039,49.2493,49.4584,3805.0
2020-05-04 12:00:00,54.46,54.58,54.4,54.52,2100.0,49.5221,49.6312,49.4675,49.5766,2100.0
2020-05-04 12:30:00,54.58,54.58,54.19,54.33,9244.0,49.6312,49.6312,49.2766,49.4039,9244.0
2020-05-04 13:00:00,54.31,54.38,54.25,54.29,11940.0,49.3857,49.4493,49.3311,49.3675,11940.0
2020-05-04 13:30:00,54.4,54.75,54.4,54.75,3096.0,49.4675,49.7858,49.4675,49.7858,3096.0
2020-05-04 14:00:00,54.73,54.73,54.6,54.66,4116.0,49.7676,49.7676,49.6494,49.704,4116.0
2020-05-04 14:30:00,54.6,54.69,54.45,54.63,3700.0,49.6494,49.7312,49.513,49.6767,3700.0
2020-05-04 15:00:00,54.59,55.13,54.51,54.91,13951.0,49.6403,50.1313,49.5676,49.9313,13951.0
2020-05-04 15:30:00,54.95,55.46,54.92,55.31,21963.0,49.9677,50.4314,49.9404,50.295,21963.0
2020-05-05 09:30:00,56.01,56.3,55.78,56.08,5014.0,50.9315,51.1953,50.7224,50.9952,5014.0
2020-05-05 10:00:00,56.28,56.28,55.25,55.31,8000.0,51.1771,51.1771,50.2405,50.295,8000.0
2020-05-05 10:30:00,55.31,55.87,55.31,55.86,6857.0,50.295,50.8042,50.295,50.7951,6857.0
2020-05-05 11:00:00,56.04,56.16,55.76,56.01,8000.0,50.9588,51.0679,50.7042,50.9315,8000.0
2020-05-05 11:30:00,56.09,56.23,55.81,55.97,13707.0,51.0043,51.1316,50.7497,50.8952,13707.0
2020-05-05 12:00:00,55.97,55.98,55.67,55.67,27869.0,50.8952,50.9043,50.6224,50.6224,27869.0
2020-05-05 12:30:00,55.65,55.65,55.24,55.4,6354.0,50.6042,50.6042,50.2314,50.3769,6354.0
2020-05-05 13:00:00,55.3,55.44,55.25,55.37,3364.0,50.2859,50.4132,50.2405,50.3496,3364.0
2020-05-05 13:30:00,55.52,55.54,55.39,55.5,4700.0,50.486,50.5042,50.3678,50.4678,4700.0
2020-05-05 14:00:00,55.57,55.77,55.57,55.63,3620.0,50.5314,50.7133,50.5314,50.586,3620.0
2020-05-05 14:30:00,55.63,55.7,55.54,55.64,2436.0,50.586,50.6497,50.5042,50.5951,2436.0
2020-05-05 15:00:00,55.67,55.67,55.24,55.28,13043.0,50.6224,50.6224,50.2314,50.2677,13043.0
2020-05-05 15:30:00,55.28,55.4,54.95,55.22,31567.0,50.2677,50.3769,49.9677,50.2132,31567.0
2020-05-06 09:30:00,55.12,55.73,54.69,54.77,6975.0,50.1222,50.6769,49.7312,49.804,6975.0
2020-05-06 10:00:00,54.96,55.17,54.57,54.82,2100.0,49.9768,50.1677,49.6221,49.8494,2100.0
2020-05-06 10:30:00,54.89,55.3,54.89,55.2,9008.0,49.9131,50.2859,49.9131,50.195,9008.0
2020-05-06 11:00:00,55.12,55.25,55.0,55.01,5000.0,50.1222,50.2405,50.0131,50.0222,5000.0
2020-05-06 11:30:00,55.05,55.31,54.94,55.08,3691.0,50.0586,50.295,49.9586,50.0859,3691.0
2020-05-06 12:00:00,55.18,55.3,55.03,55.2,12233.0,50.1768,50.2859,50.0404,50.195,12233.0
2020-05-06 12:30:00,55.26,55.7,55.0,55.56,26055.0,50.2496,50.6497,50.0131,50.5224,26055.0
2020-05-06 13:00:00,55.55,55.61,55.35,55.61,7134.0,50.5133,50.5678,50.3314,50.5678,7134.0
2020-05-06 13:30:00,55.65,55.78,55.59,55.78,7009.0,50.6042,50.7224,50.5496,50.7224,7009.0
2020-05-06 14:00:00,55.76,55.88,55.62,55.75,2341.0,50.7042,50.8133,50.5769,50.6951,2341.0
2020-05-06 14:30:00,55.71,55.99,55.6,55.76,16453.0,50.6588,50.9134,50.5587,50.7042,16453.0
2020-05-06 15:00:00,55.8,55.8,55.58,55.7,7000.0,50.7406,50.7406,50.5405,50.6497,7000.0
2020-05-06 15:30:00,55.68,55.68,55.19,55.27,28477.0,50.6315,50.6315,50.1859,50.2586,28477.0
2020-05-07 09:30:00,55.73,56.63,55.65,56.0,11070.0,50.6769,51.4953,50.6042,50.9225,11070.0
2020-05-07 10:00:00,56.09,56.61,55.51,56.61,17671.0,51.0043,51.4771,50.4769,51.4771,17671.0
2020-05-07 10:30:00,56.74,56.85,56.05,56.17,12696.0,51.5954,51.6954,50.9679,51.077,12696.0
2020-05-07 11:00:00,56.3,56.4,56.04,56.4,10018.0,51.1953,51.2862,50.9588,51.2862,10018.0
2020-05-07 11:30:00,56.33,56.66,56.15,56.19,12543.0,51.2225,51.5226,51.0589,51.0952,12543.0
2020-05-07 12:00:00,56.23,56.61,56.05,56.53,12403.0,51.1316,51.4771,50.9679,51.4044,12403.0
2020-05-07 12:30:00,56.54,56.74,56.28,56.72,14902.0,51.4135,51.5954,51.1771,51.5772,14902.0
2020-05-07 13:00:00,56.85,56.88,56.15,56.27,14924.0,51.6954,51.7227,51.0589,51.168,14924.0
2020-05-07 13:30:00,56.33,56.33,55.26,55.33,28570.0,51.2225,51.2225,50.2496,50.3132,28570.0
2020-05-07 14:00:00,55.29,55.54,55.0,55.22,14139.0,50.2768,50.5042,50.0131,50.2132,14139.0
2020-05-07 14:30:00,55.15,55.56,54.77,55.36,8488.0,50.1495,50.5224,49.804,50.3405,8488.0
2020-05-07 15:00:00,55.36,55.68,55.24,55.47,25448.0,50.3405,50.6315,50.2314,50.4405,25448.0
2020-05-07 15:30:00,55.48,55.74,55.26,55.68,31791.0,50.4496,50.686,50.2496,50.6315,31791.0
2020-05-08 09:30:00,56.98,58.32,56.0,58.21,31654.0,51.8136,53.0321,50.9225,52.9321,31654.0
2020-05-08 10:00:00,58.28,59.39,58.14,58.27,89744.0,52.9957,54.0051,52.8684,52.9866,89744.0
2020-05-08 10:30:00,58.16,59.87,58.1,59.57,27353.0,52.8866,54.4416,52.832,54.1688,27353.0
2020-05-08 11:00:00,59.6,60.16,59.34,60.16,12433.0,54.196,54.7053,53.9596,54.7053,12433.0
2020-05-08 11:30:00,60.13,60.46,59.93,59.97,15806.0,54.678,54.9781,54.4961,54.5325,15806.0
2020-05-08 12:00:00,59.94,60.09,59.51,59.56,8970.0,54.5052,54.6416,54.1142,54.1597,8970.0
2020-05-08 12:30:00,59.56,59.98,59.53,59.72,8986.0,54.1597,54.5416,54.1324,54.3052,8986.0
2020-05-08 13:00:00,59.71,59.78,59.05,59.08,5730.0,54.2961,54.3597,53.6959,53.7232,5730.0
2020-05-08 13:30:00,59.06,59.48,59.03,59.46,5627.0,53.705,54.0869,53.6777,54.0687,5627.0
2020-05-08 14:00:00,59.48,59.71,59.33,59.58,6190.0,54.0869,54.2961,53.9505,54.1779,6190.0
2020-05-08 14:30:00,59.62,59.65,59.34,59.61,9900.0,54.2142,54.2415,53.9596,54.2051,9900.0
2020-05-08 15:00:00,59.61,59.85,59.52,59.81,17908.0,54.2051,54.4234,54.1233,54.387,17908.0
2020-05-08 15:30:00,59.77,59.87,59.52,59.81,32796.0,54.3506,54.4416,54.1233,54.387,32796.0
2020-05-11 09:30:00,59.07,59.6,58.78,59.23,15294.0,53.7141,54.196,53.4504,53.8596,15294.0
2020-05-11 10:00:00,59.13,59.2,58.62,58.84,9820.0,53.7687,53.8323,53.3049,53.505,9820.0
2020-05-11 10:30:00,58.77,58.81,58.08,58.11,10440.0,53.4413,53.4777,52.8139,52.8411,10440.0
2020-05-11 11:00:00,58.11,58.26,57.61,57.72,5625.0,52.8411,52.9775,52.3865,52.4865,5625.0
2020-05-11 11:30:00,57.71,58.17,57.64,58.17,7200.0,52.4774,52.8957,52.4138,52.8957,7200.0
2020-05-11 12:00:00,58.2,58.2,57.92,58.03,3000.0,52.923,52.923,52.6684,52.7684,3000.0
2020-05-11 12:30:00,58.07,58.18,57.93,58.15,4490.0,52.8048,52.9048,52.6775,52.8775,4490.0
2020-05-11 13:00:00,58.14,58.28,58.05,58.16,3502.0,52.8684,52.9957,52.7866,52.8866,3502.0
2020-05-11 13:30:00,58.2,58.24,57.61,57.7,10421.0,52.923,52.9594,52.3865,52.4683,10421.0
2020-05-11 14:00:00,57.71,57.86,57.28,57.37,8996.0,52.4774,52.6138,52.0864,52.1682,8996.0
2020-05-11 14:30:00,57.38,57.83,57.35,57.6,8288.0,52.1773,52.5865,52.1501,52.3774,8288.0
2020-05-11 15:00:00,57.62,57.84,57.44,57.44,12263.0,52.3956,52.5956,52.2319,52.2319,12263.0
2020-05-11 15:30:00,57.47,57.48,56.59,57.15,53324.0,52.2592,52.2683,51.459,51.9682,53324.0
2020-05-12 09:30:00,57.17,58.23,56.17,56.53,9175.0,51.9864,52.9503,51.077,51.4044,9175.0
2020-05-12 10:00:00,56.64,56.99,56.38,56.38,6023.0,51.5044,51.8227,51.268,51.268,6023.0
2020-05-12 10:30:00,56.28,56.88,56.28,56.8,5299.0,51.1771,51.7227,51.1771,51.6499,5299.0
2020-05-12 11:00:00,56.64,56.98,56.52,56.52,5407.0,51.5044,51.8136,51.3953,51.3953,5407.0
2020-05-12 11:30:00,56.58,56.62,56.39,56.39,4220.0,51.4499,51.4862,51.2771,51.2771,4220.0
2020-05-12 12:00:00,56.47,56.51,56.35,56.41,3300.0,51.3498,51.3862,51.2407,51.2953,3300.0
2020-05-12 12:30:00,56.47,56.54,56.37,56.48,7360.0,51.3498,51.4135,51.2589,51.3589,7360.0
2020-05-12 13:00:00,56.48,56.68,55.88,55.88,6375.0,51.3589,51.5408,50.8133,50.8133,6375.0
2020-05-12 13:30:00,55.95,56.06,55.77,56.06,5863.0,50.877,50.977,50.7133,50.977,5863.0
2020-05-12 14:00:00,56.16,56.16,55.73,55.75,6341.0,51.0679,51.0679,50.6769,50.6951,6341.0
2020-05-12 14:30:00,55.7,55.84,55.44,55.47,8754.0,50.6497,50.777,50.4132,50.4405,8754.0
2020-05-12 15:00:00,55.43,55.7,55.04,55.1,12790.0,50.4041,50.6497,50.0495,50.1041,12790.0
2020-05-12 15:30:00,55.09,55.14,54.19,54.3,37558.0,50.095,50.1404,49.2766,49.3766,37558.0
2020-05-13 09:30:00,53.7,54.36,52.84,53.86,9297.0,48.831,49.4312,48.049,48.9765,9297.0
2020-05-13 10:00:00,54.3,54.39,53.6,54.28,14079.0,49.3766,49.4584,48.7401,49.3584,14079.0
2020-05-13 10:30:00,54.42,54.77,54.35,54.71,13241.0,49.4857,49.804,49.4221,49.7494,13241.0
2020-05-13 11:00:00,54.68,54.71,53.78,54.37,14239.0,49.7221,49.7494,48.9037,49.4402,14239.0
2020-05-13 11:30:00,54.41,54.44,53.83,54.04,7214.0,49.4766,49.5039,48.9492,49.1402,7214.0
2020-05-13 12:00:00,53.85,54.04,53.44,53.68,9411.0,48.9674,49.1402,48.5946,48.8128,9411.0
2020-05-13 12:30:00,53.71,53.92,53.57,53.62,8510.0,48.8401,49.0311,48.7128,48.7583,8510.0
2020-05-13 13:00:00,53.67,53.72,53.24,53.59,10317.0,48.8037,48.8492,48.4127,48.731,10317.0
2020-05-13 13:30:00,53.56,53.7,53.51,53.56,7702.0,48.7037,48.831,48.6582,48.7037,7702.0
2020-05-13 14:00:00,53.54,53.95,53.38,53.86,3903.0,48.6855,49.0583,48.54,48.9765,3903.0
2020-05-13 14:30:00,53.89,53.94,53.74,53.76,6186.0,49.0038,49.0492,48.8674,48.8856,6186.0
2020-05-13 15:00:00,53.78,54.01,53.45,53.63,23446.0,48.9037,49.1129,48.6037,48.7673,23446.0
2020-05-13 15:30:00,53.59,54.2,53.54,54.05,21565.0,48.731,49.2857,48.6855,49.1493,21565.0
2020-05-14 09:30:00,52.98,53.39,51.76,51.76,16002.0,48.1763,48.5491,47.0669,47.0669,16002.0
2020-05-14 10:00:00,51.69,52.22,51.31,52.16,18578.0,47.0032,47.4852,46.6577,47.4306,18578.0
2020-05-14 10:30:00,52.18,53.23,52.07,52.8,8955.0,47.4488,48.4036,47.3488,48.0126,8955.0
2020-05-14 11:00:00,53.03,53.55,52.76,52.98,9921.0,48.2217,48.6946,47.9762,48.1763,9921.0
2020-05-14 11:30:00,53.22,53.23,52.35,52.5,5000.0,48.3945,48.4036,47.6034,47.7398,5000.0
2020-05-14 12:00:00,52.52,52.72,52.31,52.49,3727.0,47.758,47.9399,47.567,47.7307,3727.0
2020-05-14 12:30:00,52.41,53.12,52.33,52.98,11470.0,47.658,48.3036,47.5852,48.1763,11470.0
2020-05-14 13:00:00,52.91,53.74,52.74,53.74,5691.0,48.1126,48.8674,47.958,48.8674,5691.0
2020-05-14 13:30:00,53.65,53.72,53.07,53.07,8448.0,48.7855,48.8492,48.2581,48.2581,8448.0
2020-05-14 14:00:00,53.02,53.11,52.8,53.01,8163.0,48.2127,48.2945,48.0126,48.2036,8163.0
2020-05-14 14:30:00,53.15,53.37,52.83,53.32,7218.0,48.3309,48.5309,48.0399,48.4855,7218.0
2020-05-14 15:00:00,53.24,53.64,53.24,53.44,7376.0,48.4127,48.7764,48.4127,48.5946,7376.0
2020-05-14 15:30:00,53.55,54.01,53.09,53.84,26233.0,48.6946,49.1129,48.2763,48.9583,26233.0
2020-05-15 09:30:00,53.58,53.95,51.7,53.8,12168.0,48.7219,49.0583,47.0123,48.9219,12168.0
2020-05-15 10:00:00,53.73,54.25,53.36,53.69,4680.0,48.8583,49.3311,48.5218,48.8219,4680.0
2020-05-15 10:30:00,53.66,53.72,53.14,53.24,4800.0,48.7946,48.8492,48.3218,48.4127,4800.0
2020-05-15 11:00:00,53.27,53.64,53.04,53.5,4300.0,48.44,48.7764,48.2308,48.6491,4300.0
2020-05-15 11:30:00,53.4,53.57,53.25,53.29,2400.0,48.5582,48.7128,48.4218,48.4582,2400.0
2020-05-15 12:00:00,53.42,53.74,53.34,53.64,3200.0,48.5764,48.8674,48.5036,48.7764,3200.0
2020-05-15 12:30:00,53.59,53.76,53.42,53.54,3933.0,48.731,48.8856,48.5764,48.6855,3933.0
2020-05-15 13:00:00,53.84,53.89,53.67,53.86,2100.0,48.9583,49.0038,48.8037,48.9765,2100.0
2020-05-15 13:30:00,53.79,53.96,53.77,53.92,5287.0,48.9128,49.0674,48.8947,49.0311,5287.0
2020-05-15 14:00:00,53.92,54.18,53.82,54.01,4893.0,49.0311,49.2675,48.9401,49.1129,4893.0
2020-05-15 14:30:00,53.89,53.91,53.54,53.55,6554.0,49.0038,49.022,48.6855,48.6946,6554.0
2020-05-15 15:00:00,53.59,53.95,53.59,53.83,4517.0,48.731,49.0583,48.731,48.9492,4517.0
2020-05-15 15:30:00,53.84,53.92,53.35,53.64,17829.0,48.9583,49.0311,48.5127,48.7764,17829.0
2020-05-18 09:30:00,55.65,56.58,55.65,56.33,11171.0,50.6042,51.4499,50.6042,51.2225,11171.0
2020-05-18 10:00:00,56.42,56.57,56.06,56.25,9590.0,51.3044,51.4408,50.977,51.1498,9590.0
2020-05-18 10:30:00,56.06,56.43,55.93,56.3,8974.0,50.977,51.3135,50.8588,51.1953,8974.0
2020-05-18 11:00:00,56.29,56.89,56.2,56.7,7103.0,51.1862,51.7318,51.1043,51.559,7103.0
2020-05-18 11:30:00,56.74,56.85,56.48,56.69,6901.0,51.5954,51.6954,51.3589,51.5499,6901.0
2020-05-18 12:00:00,56.71,56.78,56.29,56.3,8597.0,51.5681,51.6317,51.1862,51.1953,8597.0
2020-05-18 12:30:00,56.29,56.36,55.78,55.86,9452.0,51.1862,51.2498,50.7224,50.7951,9452.0
2020-05-18 13:00:00,55.99,56.41,55.98,56.23,3650.0,50.9134,51.2953,50.9043,51.1316,3650.0
2020-05-18 13:30:00,56.17,56.23,56.07,56.14,4027.0,51.077,51.1316,50.9861,51.0498,4027.0
2020-05-18 14:00:00,56.04,56.1,55.73,55.85,2245.0,50.9588,51.0134,50.6769,50.7861,2245.0
2020-05-18 14:30:00,55.85,56.06,55.62,55.76,4066.0,50.7861,50.977,50.5769,50.7042,4066.0
2020-05-18 15:00:00,55.78,56.0,55.71,55.82,10508.0,50.7224,50.9225,50.6588,50.7588,10508.0
2020-05-18 15:30:00,55.88,56.21,55.84,56.03,31298.0,50.8133,51.1134,50.777,50.9497,31298.0
2020-05-19 09:30:00,55.75,55.97,55.28,55.44,4067.0,50.6951,50.8952,50.2677,50.4132,4067.0
2020-05-19 10:00:00,55.44,56.38,55.44,55.79,6720.0,50.4132,51.268,50.4132,50.7315,6720.0
2020-05-19 10:30:00,55.77,55.95,55.55,55.75,6192.0,50.7133,50.877,50.5133,50.6951,6192.0
2020-05-19 11:00:00,55.73,55.85,55.65,55.76,1819.0,50.6769,50.7861,50.6042,50.7042,1819.0
2020-05-19 11:30:00,55.8,55.93,55.62,55.62,2400.0,50.7406,50.8588,50.5769,50.5769,2400.0
2020-05-19 12:00:00,55.58,55.58,55.13,55.13,4270.0,50.5405,50.5405,50.1313,50.1313,4270.0
2020-05-19 12:30:00,55.2,55.36,55.12,55.36,9201.0,50.195,50.3405,50.1222,50.3405,9201.0
2020-05-19 13:00:00,55.35,55.42,55.2,55.3,8722.0,50.3314,50.395,50.195,50.2859,8722.0
2020-05-19 13:30:00,55.35,55.35,54.99,55.06,6072.0,50.3314,50.3314,50.004,50.0677,6072.0
2020-05-19 14:00:00,55.05,55.45,54.99,55.43,6203.0,50.0586,50.4223,50.004,50.4041,6203.0
2020-05-19 14:30:00,55.43,55.68,55.02,55.11,4900.0,50.4041,50.6315,50.0313,50.1132,4900.0
2020-05-19 15:00:00,55.03,55.5,55.03,55.32,11911.0,50.0404,50.4678,50.0404,50.3041,11911.0
2020-05-19 15:30:00,55.26,55.26,54.35,54.35,29488.0,50.2496,50.2496,49.4221,49.4221,29488.0
2020-05-20 09:30:00,55.25,55.71,55.16,55.5,7842.0,50.2405,50.6588,50.1586,50.4678,7842.0
2020-05-20 10:00:00,55.72,56.27,55.59,56.0,8488.0,50.6678,51.168,50.5496,50.9225,8488.0
2020-05-20 10:30:00,56.04,56.14,55.79,56.02,4700.0,50.9588,51.0498,50.7315,50.9406,4700.0
2020-05-20 11:00:00,56.02,56.02,55.81,55.91,8225.0,50.9406,50.9406,50.7497,50.8406,8225.0
2020-05-20 11:30:00,56.01,56.12,55.8,55.8,6814.0,50.9315,51.0316,50.7406,50.7406,6814.0
2020-05-20 12:00:00,55.74,55.82,55.54,55.54,6582.0,50.686,50.7588,50.5042,50.5042,6582.0
2020-05-20 12:30:00,55.54,55.71,55.33,55.56,8056.0,50.5042,50.6588,50.3132,50.5224,8056.0
2020-05-20 13:00:00,55.55,55.71,55.48,55.49,2868.0,50.5133,50.6588,50.4496,50.4587,2868.0
2020-05-20 13:30:00,55.48,55.79,55.48,55.72,3350.0,50.4496,50.7315,50.4496,50.6678,3350.0
2020-05-20 14:00:00,55.77,56.0,55.52,55.93,11149.0,50.7133,50.9225,50.486,50.8588,11149.0
2020-05-20 14:30:00,55.91,56.39,55.91,56.3,14062.0,50.8406,51.2771,50.8406,51.1953,14062.0
2020-05-20 15:00:00,56.29,56.31,56.07,56.17,4000.0,51.1862,51.2043,50.9861,51.077,4000.0
2020-05-20 15:30:00,56.14,56.14,55.84,55.98,19340.0,51.0498,51.0498,50.777,50.9043,19340.0
2020-05-21 09:30:00,56.03,56.19,55.41,55.76,9768.0,50.9497,51.0952,50.386,50.7042,9768.0
2020-05-21 10:00:00,55.99,55.99,55.41,55.5,5120.0,50.9134,50.9134,50.386,50.4678,5120.0
2020-05-21 10:30:00,55.49,55.49,55.19,55.4,4200.0,50.4587,50.4587,50.1859,50.3769,4200.0
2020-05-21 11:00:00,55.28,55.38,55.11,55.17,4400.0,50.2677,50.3587,50.1132,50.1677,4400.0
2020-05-21 11:30:00,55.4,55.91,55.4,55.74,2700.0,50.3769,50.8406,50.3769,50.686,2700.0
2020-05-21 12:00:00,55.68,56.0,55.65,56.0,4044.0,50.6315,50.9225,50.6042,50.9225,4044.0
2020-05-21 12:30:00,55.94,56.05,55.8,55.92,8500.0,50.8679,50.9679,50.7406,50.8497,8500.0
2020-05-21 13:00:00,55.95,55.99,55.68,55.8,3647.0,50.877,50.9134,50.6315,50.7406,3647.0
2020-05-21 13:30:00,55.84,55.86,55.58,55.59,4520.0,50.777,50.7951,50.5405,50.5496,4520.0
2020-05-21 14:00:00,55.51,55.57,55.39,55.57,3100.0,50.4769,50.5314,50.3678,50.5314,3100.0
2020-05-21 14:30:00,55.61,55.67,55.26,55.43,4000.0,50.5678,50.6224,50.2496,50.4041,4000.0
2020-05-21 15:00:00,55.36,55.52,55.28,55.39,8166.0,50.3405,50.486,50.2677,50.3678,8166.0
2020-05-21 15:30:00,55.36,55.41,55.04,55.29,23901.0,50.3405,50.386,50.0495,50.2768,23901.0
2020-05-22 09:30:00,55.24,55.46,54.58,54.79,4967.0,50.2314,50.4314,49.6312,49.8222,4967.0
2020-05-22 10:00:00,54.86,54.86,54.34,54.63,7120.0,49.8858,49.8858,49.413,49.6767,7120.0
2020-05-22 10:30:00,54.44,54.79,54.38,54.4,4879.0,49.5039,49.8222,49.4493,49.4675,4879.0
2020-05-22 11:00:00,54.47,54.54,54.17,54.41,7490.0,49.5312,49.5948,49.2584,49.4766,7490.0
2020-05-22 11:30:00,54.36,54.62,54.31,54.48,3020.0,49.4312,49.6676,49.3857,49.5403,3020.0
2020-05-22 12:00:00,54.58,54.62,54.37,54.43,4185.0,49.6312,49.6676,49.4402,49.4948,4185.0
2020-05-22 12:30:00,54.54,54.54,54.28,54.4,1700.0,49.5948,49.5948,49.3584,49.4675,1700.0
2020-05-22 13:00:00,54.42,54.46,54.15,54.24,3950.0,49.4857,49.5221,49.2402,49.322,3950.0
2020-05-22 13:30:00,54.22,54.28,54.06,54.09,6096.0,49.3038,49.3584,49.1584,49.1856,6096.0
2020-05-22 14:00:00,54.18,54.56,54.17,54.5,3900.0,49.2675,49.613,49.2584,49.5585,3900.0
2020-05-22 14:30:00,54.53,54.59,54.43,54.56,5474.0,49.5857,49.6403,49.4948,49.613,5474.0
2020-05-22 15:00:00,54.57,54.69,54.56,54.62,3375.0,49.6221,49.7312,49.613,49.6676,3375.0
2020-05-22 15:30:00,54.61,54.73,54.44,54.55,18695.0,49.6585,49.7676,49.5039,49.6039,18695.0
2020-05-26 09:30:00,56.23,57.35,55.84,57.3,23070.0,51.1316,52.1501,50.777,52.1046,23070.0
2020-05-26 10:00:00,57.33,57.33,56.86,56.97,8857.0,52.1319,52.1319,51.7045,51.8045,8857.0
2020-05-26 10:30:00,57.12,57.73,57.08,57.62,12517.0,51.9409,52.4956,51.9045,52.3956,12517.0
2020-05-26 11:00:00,57.62,57.71,56.96,57.03,6836.0,52.3956,52.4774,51.7954,51.8591,6836.0
2020-05-26 11:30:00,57.12,57.12,56.74,56.89,3563.0,51.9409,51.9409,51.5954,51.7318,3563.0
2020-05-26 12:00:00,56.98,57.14,56.88,57.14,4010.0,51.8136,51.9591,51.7227,51.9591,4010.0
2020-05-26 12:30:00,57.16,57.5,57.16,57.34,5525.0,51.9773,52.2865,51.9773,52.141,5525.0
2020-05-26 13:00:00,57.36,57.39,57.22,57.22,2828.0,52.1591,52.1864,52.0318,52.0318,2828.0
2020-05-26 13:30:00,57.2,57.28,57.06,57.06,3396.0,52.0137,52.0864,51.8863,51.8863,3396.0
2020-05-26 14:00:00,57.07,57.14,56.91,56.93,5809.0,51.8954,51.9591,51.7499,51.7681,5809.0
2020-05-26 14:30:00,56.95,57.08,56.72,57.07,4000.0,51.7863,51.9045,51.5772,51.8954,4000.0
2020-05-26 15:00:00,57.08,57.26,57.01,57.23,7130.0,51.9045,52.0682,51.8409,52.0409,7130.0
2020-05-26 15:30:00,57.26,57.26,56.53,56.74,30726.0,52.0682,52.0682,51.4044,51.5954,30726.0
2020-05-27 09:30:00,57.76,58.32,56.73,56.9,19649.0,52.5229,53.0321,51.5863,51.7409,19649.0
2020-05-27 10:00:00,56.89,57.28,56.72,57.01,6318.0,51.7318,52.0864,51.5772,51.8409,6318.0
2020-05-27 10:30:00,56.88,56.88,55.81,55.91,8729.0,51.7227,51.7227,50.7497,50.8406,8729.0
2020-05-27 11:00:00,55.88,56.54,55.76,56.28,4695.0,50.8133,51.4135,50.7042,51.1771,4695.0
2020-05-27 11:30:00,56.39,56.57,56.1,56.32,7284.0,51.2771,51.4408,51.0134,51.2134,7284.0
2020-05-27 12:00:00,56.22,56.54,56.15,56.44,8352.0,51.1225,51.4135,51.0589,51.3226,8352.0
2020-05-27 12:30:00,56.33,56.75,56.27,56.66,7800.0,51.2225,51.6045,51.168,51.5226,7800.0
2020-05-27 13:00:00,56.67,57.02,56.42,57.02,13149.0,51.5317,51.85,51.3044,51.85,13149.0
2020-05-27 13:30:00,57.09,57.15,56.93,57.12,5495.0,51.9136,51.9682,51.7681,51.9409,5495.0
2020-05-27 14:00:00,57.13,57.54,57.13,57.49,5900.0,51.95,52.3228,51.95,52.2774,5900.0
2020-05-27 14:30:00,57.44,57.47,57.22,57.32,5158.0,52.2319,52.2592,52.0318,52.1228,5158.0
2020-05-27 15:00:00,57.27,57.67,57.22,57.67,10453.0,52.0773,52.441,52.0318,52.441,10453.0
2020-05-27 15:30:00,57.53,57.56,57.17,57.35,33807.0,52.3137,52.341,51.9864,52.1501,33807.0
2020-05-28 09:30:00,57.94,57.99,56.56,56.62,7393.0,52.6866,52.732,51.4317,51.4862,7393.0
2020-05-28 10:00:00,56.79,57.19,56.78,57.1,3025.0,51.6408,52.0046,51.6317,51.9227,3025.0
2020-05-28 10:30:00,57.1,57.8,57.09,57.8,5960.0,51.9227,52.5592,51.9136,52.5592,5960.0
2020-05-28 11:00:00,57.8,57.81,57.35,57.58,4700.0,52.5592,52.5683,52.1501,52.3592,4700.0
2020-05-28 11:30:00,57.72,57.75,57.36,57.66,11359.0,52.4865,52.5138,52.1591,52.4319,11359.0
2020-05-28 12:00:00,57.64,57.72,57.47,57.58,4828.0,52.4138,52.4865,52.2592,52.3592,4828.0
2020-05-28 12:30:00,57.57,57.71,57.44,57.64,2800.0,52.3501,52.4774,52.2319,52.4138,2800.0
2020-05-28 13:00:00,57.64,57.64,57.36,57.42,3150.0,52.4138,52.4138,52.1591,52.2137,3150.0
2020-05-28 13:30:00,57.51,57.62,57.38,57.61,3800.0,52.2955,52.3956,52.1773,52.3865,3800.0
2020-05-28 14:00:00,57.61,57.68,57.26,57.27,5103.0,52.3865,52.4501,52.0682,52.0773,5103.0
2020-05-28 14:30:00,57.26,57.28,57.03,57.1,5266.0,52.0682,52.0864,51.8591,51.9227,5266.0
2020-05-28 15:00:00,57.17,57.31,56.87,56.94,8400.0,51.9864,52.1137,51.7136,51.7772,8400.0
2020-05-28 15:30:00,56.94,56.94,55.93,56.13,28920.0,51.7772,51.7772,50.8588,51.0407,28920.0
2020-05-29 09:30:00,55.91,55.91,54.9,55.14,4572.0,50.8406,50.8406,49.9222,50.1404,4572.0
2020-05-29 10:00:00,55.15,55.15,54.7,54.88,4099.0,50.1495,50.1495,49.7403,49.904,4099.0
2020-05-29 10:30:00,55.06,55.06,54.51,54.51,16524.0,50.0677,50.0677,49.5676,49.5676,16524.0
2020-05-29 11:00:00,54.7,54.85,54.54,54.63,13175.0,49.7403,49.8767,49.5948,49.6767,13175.0
2020-05-29 11:30:00,54.82,54.9,54.6,54.68,3531.0,49.8494,49.9222,49.6494,49.7221,3531.0
2020-05-29 12:00:00,54.67,54.8,54.25,54.51,9756.0,49.713,49.8313,49.3311,49.5676,9756.0
2020-05-29 12:30:00,54.48,54.48,53.98,54.41,5510.0,49.5403,49.5403,49.0856,49.4766,5510.0
2020-05-29 13:00:00,54.51,54.52,54.26,54.39,6768.0,49.5676,49.5766,49.3402,49.4584,6768.0
2020-05-29 13:30:00,54.3,54.46,54.21,54.28,5742.0,49.3766,49.5221,49.2948,49.3584,5742.0
2020-05-29 14:00:00,54.3,54.66,54.16,54.64,6435.0,49.3766,49.704,49.2493,49.6858,6435.0
2020-05-29 14:30:00,54.58,54.7,54.07,54.68,9790.0,49.6312,49.7403,49.1674,49.7221,9790.0
2020-05-29 15:00:00,54.84,55.02,54.57,54.61,20139.0,49.8676,50.0313,49.6221,49.6585,20139.0
2020-05-29 15:30:00,54.63,55.11,54.63,54.98,27845.0,49.6767,50.1132,49.6767,49.9949,27845.0
2020-06-01 09:30:00,54.95,55.33,54.76,54.81,9001.0,49.9677,50.3132,49.7949,49.8404,9001.0
2020-06-01 10:00:00,54.77,55.46,54.76,55.45,19736.0,49.804,50.4314,49.7949,50.4223,19736.0
2020-06-01 10:30:00,55.47,55.84,55.47,55.84,5457.0,50.4405,50.777,50.4405,50.777,5457.0
2020-06-01 11:00:00,55.85,55.89,55.33,55.4,3500.0,50.7861,50.8224,50.3132,50.3769,3500.0
2020-06-01 11:30:00,55.41,55.48,55.38,55.43,1828.0,50.386,50.4496,50.3587,50.4041,1828.0
2020-06-01 12:00:00,55.38,55.54,55.24,55.49,3600.0,50.3587,50.5042,50.2314,50.4587,3600.0
2020-06-01 12:30:00,55.5,55.59,55.46,55.54,2200.0,50.4678,50.5496,50.4314,50.5042,2200.0
2020-06-01 13:00:00,55.59,55.88,55.59,55.83,5303.0,50.5496,50.8133,50.5496,50.7679,5303.0
2020-06-01 13:30:00,55.9,55.96,55.83,55.93,6540.0,50.8315,50.8861,50.7679,50.8588,6540.0
2020-06-01 14:00:00,55.9,55.95,55.6,55.68,5185.0,50.8315,50.877,50.5587,50.6315,5185.0
2020-06-01 14:30:00,55.69,55.88,55.69,55.84,4542.0,50.6406,50.8133,50.6406,50.777,4542.0
2020-06-01 15:00:00,55.83,55.88,55.71,55.74,8400.0,50.7679,50.8133,50.6588,50.686,8400.0
2020-06-01 15:30:00,55.75,55.95,55.52,55.53,33951.0,50.6951,50.877,50.486,50.4951,33951.0
2020-06-02 09:30:00,55.83,55.83,55.13,55.61,3760.0,50.7679,50.7679,50.1313,50.5678,3760.0
2020-06-02 10:00:00,55.81,56.1,55.73,56.1,5008.0,50.7497,51.0134,50.6769,51.0134,5008.0
2020-06-02 10:30:00,56.11,56.64,55.76,56.62,12957.0,51.0225,51.5044,50.7042,51.4862,12957.0
2020-06-02 11:00:00,56.58,56.97,56.41,56.91,20579.0,51.4499,51.8045,51.2953,51.7499,20579.0
2020-06-02 11:30:00,56.83,57.06,56.8,57.01,4784.0,51.6772,51.8863,51.6499,51.8409,4784.0
2020-06-02 12:00:00,56.99,57.38,56.99,57.32,5787.0,51.8227,52.1773,51.8227,52.1228,5787.0
2020-06-02 12:30:00,57.33,57.67,57.25,57.51,13256.0,52.1319,52.441,52.0591,52.2955,13256.0
2020-06-02 13:00:00,57.49,57.64,57.49,57.55,5395.0,52.2774,52.4138,52.2774,52.3319,5395.0
2020-06-02 13:30:00,57.55,57.55,57.34,57.35,3176.0,52.3319,52.3319,52.141,52.1501,3176.0
2020-06-02 14:00:00,57.32,57.32,56.82,56.89,7778.0,52.1228,52.1228,51.6681,51.7318,7778.0
2020-06-02 14:30:00,56.88,56.97,56.75,56.96,5811.0,51.7227,51.8045,51.6045,51.7954,5811.0
2020-06-02 15:00:00,56.9,56.93,56.44,56.44,7600.0,51.7409,51.7681,51.3226,51.3226,7600.0
2020-06-02 15:30:00,56.41,56.9,56.35,56.9,29642.0,51.2953,51.7409,51.2407,51.7409,29642.0
2020-06-03 09:30:00,57.57,57.76,57.23,57.76,7139.0,52.3501,52.5229,52.0409,52.5229,7139.0
2020-06-03 10:00:00,57.67,58.26,57.67,57.97,4204.0,52.441,52.9775,52.441,52.7138,4204.0
2020-06-03 10:30:00,58.0,58.21,57.97,58.16,4000.0,52.7411,52.9321,52.7138,52.8866,4000.0
2020-06-03 11:00:00,58.18,58.59,58.18,58.52,5157.0,52.9048,53.2776,52.9048,53.214,5157.0
2020-06-03 11:30:00,58.57,58.64,58.27,58.36,5500.0,53.2594,53.3231,52.9866,53.0685,5500.0
2020-06-03 12:00:00,58.3,58.38,57.98,58.18,8990.0,53.0139,53.0867,52.7229,52.9048,8990.0
2020-06-03 12:30:00,58.26,58.3,58.0,58.0,6703.0,52.9775,53.0139,52.7411,52.7411,6703.0
2020-06-03 13:00:00,58.01,58.11,57.99,58.01,2514.0,52.7502,52.8411,52.732,52.7502,2514.0
2020-06-03 13:30:00,57.95,58.05,57.71,57.77,2880.0,52.6956,52.7866,52.4774,52.532,2880.0
2020-06-03 14:00:00,57.82,58.05,57.82,58.05,3825.0,52.5774,52.7866,52.5774,52.7866,3825.0
2020-06-03 14:30:00,57.93,57.94,57.56,57.56,6662.0,52.6775,52.6866,52.341,52.341,6662.0
2020-06-03 15:00:00,57.44,57.57,57.31,57.53,7783.0,52.2319,52.3501,52.1137,52.3137,7783.0
2020-06-03 15:30:00,57.52,57.8,57.38,57.69,28142.0,52.3046,52.5592,52.1773,52.4592,28142.0
2020-06-04 09:30:00,57.14,57.14,56.49,56.67,5011.0,51.9591,51.9591,51.368,51.5317,5011.0
2020-06-04 10:00:00,56.6,57.23,56.6,57.22,6653.0,51.4681,52.0409,51.4681,52.0318,6653.0
2020-06-04 10:30:00,57.19,57.36,57.05,57.36,5135.0,52.0046,52.1591,51.8773,52.1591,5135.0
2020-06-04 11:00:00,57.32,57.4,56.75,56.75,4875.0,52.1228,52.1955,51.6045,51.6045,4875.0
2020-06-04 11:30:00,56.61,56.96,56.61,56.71,3500.0,51.4771,51.7954,51.4771,51.5681,3500.0
2020-06-04 12:00:00,56.71,56.71,56.52,56.55,2800.0,51.5681,51.5681,51.3953,51.4226,2800.0
2020-06-04 12:30:00,56.5,56.5,56.03,56.03,2345.0,51.3771,51.3771,50.9497,50.9497,2345.0
2020-06-04 13:00:00,56.06,56.34,56.05,56.17,1700.0,50.977,51.2316,50.9679,51.077,1700.0
2020-06-04 13:30:00,56.25,56.63,56.19,56.54,3393.0,51.1498,51.4953,51.0952,51.4135,3393.0
2020-06-04 14:00:00,56.56,57.0,56.5,56.79,18320.0,51.4317,51.8318,51.3771,51.6408,18320.0
2020-06-04 14:30:00,56.74,56.81,56.21,56.29,11634.0,51.5954,51.659,51.1134,51.1862,11634.0
2020-06-04 15:00:00,56.17,56.17,55.85,55.87,5298.0,51.077,51.077,50.7861,50.8042,5298.0
2020-06-04 15:30:00,55.91,56.4,55.87,56.34,28018.0,50.8406,51.2862,50.8042,51.2316,28018.0
2020-06-05 09:30:00,58.38,59.0,56.86,58.43,10768.0,53.0867,53.6504,51.7045,53.1321,10768.0
2020-06-05 10:00:00,58.45,59.08,58.42,59.08,8448.0,53.1503,53.7232,53.123,53.7232,8448.0
2020-06-05 10:30:00,59.04,59.77,59.04,59.64,13452.0,53.6868,54.3506,53.6868,54.2324,13452.0
2020-06-05 11:00:00,59.68,59.78,59.38,59.49,19331.0,54.2688,54.3597,53.996,54.096,19331.0
2020-06-05 11:30:00,59.49,59.51,59.29,59.35,4043.0,54.096,54.1142,53.9142,53.9687,4043.0
2020-06-05 12:00:00,59.4,59.4,59.16,59.25,3665.0,54.0142,54.0142,53.7959,53.8778,3665.0
2020-06-05 12:30:00,59.3,59.4,59.09,59.12,3350.0,53.9232,54.0142,53.7323,53.7596,3350.0
2020-06-05 13:00:00,59.13,59.14,59.01,59.13,4891.0,53.7687,53.7778,53.6595,53.7687,4891.0
2020-06-05 13:30:00,59.18,59.29,59.12,59.25,4898.0,53.8141,53.9142,53.7596,53.8778,4898.0
2020-06-05 14:00:00,59.3,59.39,59.19,59.34,5300.0,53.9232,54.0051,53.8232,53.9596,5300.0
2020-06-05 14:30:00,59.35,59.37,58.95,58.95,4059.0,53.9687,53.9869,53.605,53.605,4059.0
2020-06-05 15:00:00,58.96,58.96,58.4,58.6,5556.0,53.6141,53.6141,53.1048,53.2867,5556.0
2020-06-05 15:30:00,58.49,58.49,58.05,58.17,26089.0,53.1867,53.1867,52.7866,52.8957,26089.0
2020-06-08 09:30:00,58.89,59.38,58.73,59.07,10847.0,53.5504,53.996,53.4049,53.7141,10847.0
2020-06-08 10:00:00,59.22,59.58,59.13,59.13,5020.0,53.8505,54.1779,53.7687,53.7687,5020.0
2020-06-08 10:30:00,59.32,59.57,59.12,59.49,7350.0,53.9414,54.1688,53.7596,54.096,7350.0
2020-06-08 11:00:00,59.57,59.88,59.47,59.68,4498.0,54.1688,54.4507,54.0778,54.2688,4498.0
2020-06-08 11:30:00,59.65,59.66,59.39,59.61,8749.0,54.2415,54.2506,54.0051,54.2051,8749.0
2020-06-08 12:00:00,59.6,59.67,59.53,59.53,2605.0,54.196,54.2597,54.1324,54.1324,2605.0
2020-06-08 12:30:00,59.54,59.61,59.44,59.44,4825.0,54.1415,54.2051,54.0505,54.0505,4825.0
2020-06-08 13:00:00,59.42,59.47,59.27,59.27,2600.0,54.0324,54.0778,53.896,53.896,2600.0
2020-06-08 13:30:00,59.27,59.38,59.17,59.19,3418.0,53.896,53.996,53.805,53.8232,3418.0
2020-06-08 14:00:00,59.02,59.15,59.0,59.07,3100.0,53.6686,53.7868,53.6504,53.7141,3100.0
2020-06-08 14:30:00,59.0,59.01,58.97,59.0,1900.0,53.6504,53.6595,53.6232,53.6504,1900.0
2020-06-08 15:00:00,58.91,58.99,58.72,58.99,5415.0,53.5686,53.6414,53.3958,53.6414,5415.0
2020-06-08 15:30:00,58.96,59.25,58.56,59.2,26937.0,53.6141,53.8778,53.2503,53.8323,26937.0
2020-06-09 09:30:00,58.2,58.6,58.03,58.41,6192.0,52.923,53.2867,52.7684,53.1139,6192.0
2020-06-09 10:00:00,58.27,58.8,58.26,58.69,10164.0,52.9866,53.4686,52.9775,53.3686,10164.0
2020-06-09 10:30:00,58.7,59.39,58.62,59.24,11232.0,53.3776,54.0051,53.3049,53.8687,11232.0
2020-06-09 11:00:00,59.1,59.57,59.08,59.57,6526.0,53.7414,54.1688,53.7232,54.1688,6526.0
2020-06-09 11:30:00,59.62,59.68,59.23,59.34,6897.0,54.2142,54.2688,53.8596,53.9596,6897.0
2020-06-09 12:00:00,59.38,59.6,59.33,59.52,3977.0,53.996,54.196,53.9505,54.1233,3977.0
2020-06-09 12:30:00,59.45,59.7,59.39,59.63,5924.0,54.0596,54.287,54.0051,54.2233,5924.0
2020-06-09 13:00:00,59.7,59.94,59.67,59.9,7452.0,54.287,54.5052,54.2597,54.4688,7452.0
2020-06-09 13:30:00,59.91,60.33,59.91,60.28,15151.0,54.4779,54.8599,54.4779,54.8144,15151.0
2020-06-09 14:00:00,60.3,60.31,60.08,60.22,7701.0,54.8326,54.8417,54.6325,54.7598,7701.0
2020-06-09 14:30:00,60.2,60.46,60.13,60.42,11600.0,54.7416,54.9781,54.678,54.9417,11600.0
2020-06-09 15:00:00,60.37,60.61,60.37,60.61,13383.0,54.8962,55.1145,54.8962,55.1145,13383.0
2020-06-09 15:30:00,60.61,60.65,60.09,60.14,26930.0,55.1145,55.1508,54.6416,54.6871,26930.0
2020-06-10 09:30:00,60.73,60.73,60.1,60.53,20319.0,55.2236,55.2236,54.6507,55.0417,20319.0
2020-06-10 10:00:00,60.49,60.6,59.02,59.02,37511.0,55.0053,55.1054,53.6686,53.6686,37511.0
2020-06-10 10:30:00,59.01,59.41,58.6,58.79,9485.0,53.6595,54.0233,53.2867,53.4595,9485.0
2020-06-10 11:00:00,58.96,59.08,58.69,58.87,6000.0,53.6141,53.7232,53.3686,53.5322,6000.0
2020-06-10 11:30:00,58.8,59.18,58.76,59.17,5800.0,53.4686,53.8141,53.4322,53.805,5800.0
2020-06-10 12:00:00,59.22,59.37,59.0,59.15,5200.0,53.8505,53.9869,53.6504,53.7868,5200.0
2020-06-10 12:30:00,59.13,59.24,58.95,59.17,8614.0,53.7687,53.8687,53.605,53.805,8614.0
2020-06-10 13:00:00,59.16,59.24,58.95,59.02,4542.0,53.7959,53.8687,53.605,53.6686,4542.0
2020-06-10 13:30:00,59.04,59.12,59.0,59.03,3230.0,53.6868,53.7596,53.6504,53.6777,3230.0
2020-06-10 14:00:00,59.05,59.61,59.0,59.11,20712.0,53.6959,54.2051,53.6504,53.7505,20712.0
2020-06-10 14:30:00,59.0,59.11,58.66,58.71,12368.0,53.6504,53.7505,53.3413,53.3867,12368.0
2020-06-10 15:00:00,58.65,58.94,58.44,58.87,6589.0,53.3322,53.5959,53.1412,53.5322,6589.0
2020-06-10 15:30:00,58.97,59.04,58.26,58.34,25047.0,53.6232,53.6868,52.9775,53.0503,25047.0
2020-06-11 09:30:00,56.54,56.54,54.58,55.21,29782.0,51.4135,51.4135,49.6312,50.2041,29782.0
2020-06-11 10:00:00,55.26,55.43,54.67,54.78,15318.0,50.2496,50.4041,49.713,49.8131,15318.0
2020-06-11 10:30:00,54.74,55.05,54.33,54.33,7463.0,49.7767,50.0586,49.4039,49.4039,7463.0
2020-06-11 11:00:00,54.27,54.57,54.23,54.32,9109.0,49.3493,49.6221,49.3129,49.3948,9109.0
2020-06-11 11:30:00,54.32,54.34,54.09,54.16,6781.0,49.3948,49.413,49.1856,49.2493,6781.0
2020-06-11 12:00:00,54.13,54.2,53.67,53.76,13195.0,49.222,49.2857,48.8037,48.8856,13195.0
2020-06-11 12:30:00,53.77,54.09,53.74,53.74,8017.0,48.8947,49.1856,48.8674,48.8674,8017.0
2020-06-11 13:00:00,53.95,54.45,53.85,54.33,9484.0,49.0583,49.513,48.9674,49.4039,9484.0
2020-06-11 13:30:00,54.29,54.39,54.0,54.23,4726.0,49.3675,49.4584,49.1038,49.3129,4726.0
2020-06-11 14:00:00,54.24,54.24,53.81,54.04,5022.0,49.322,49.322,48.931,49.1402,5022.0
2020-06-11 14:30:00,54.04,54.12,53.52,53.53,8061.0,49.1402,49.2129,48.6673,48.6764,8061.0
2020-06-11 15:00:00,53.6,53.77,53.45,53.6,13404.0,48.7401,48.8947,48.6037,48.7401,13404.0
2020-06-11 15:30:00,53.52,54.04,53.43,53.45,58123.0,48.6673,49.1402,48.5855,48.6037,58123.0
2020-06-12 09:30:00,55.62,55.87,54.4,55.34,15785.0,50.5769,50.8042,49.4675,50.3223,15785.0
2020-06-12 10:00:00,55.35,55.67,54.68,54.69,6474.0,50.3314,50.6224,49.7221,49.7312,6474.0
2020-06-12 10:30:00,54.83,54.83,53.95,54.05,4916.0,49.8585,49.8585,49.0583,49.1493,4916.0
2020-06-12 11:00:00,54.15,54.49,53.8,54.25,5324.0,49.2402,49.5494,48.9219,49.3311,5324.0
2020-06-12 11:30:00,54.23,55.14,54.06,55.14,5954.0,49.3129,50.1404,49.1584,50.1404,5954.0
2020-06-12 12:00:00,55.07,55.36,54.76,54.8,6085.0,50.0768,50.3405,49.7949,49.8313,6085.0
2020-06-12 12:30:00,54.64,54.74,54.37,54.69,3293.0,49.6858,49.7767,49.4402,49.7312,3293.0
2020-06-12 13:00:00,54.66,54.78,53.97,53.99,7495.0,49.704,49.8131,49.0765,49.0947,7495.0
2020-06-12 13:30:00,53.96,54.02,53.28,53.29,8262.0,49.0674,49.122,48.4491,48.4582,8262.0
2020-06-12 14:00:00,53.4,54.25,53.4,54.08,5700.0,48.5582,49.3311,48.5582,49.1765,5700.0
2020-06-12 14:30:00,54.26,54.43,53.87,54.4,5258.0,49.3402,49.4948,48.9856,49.4675,5258.0
2020-06-12 15:00:00,54.38,54.85,54.24,54.33,5215.0,49.4493,49.8767,49.322,49.4039,5215.0
2020-06-12 15:30:00,54.24,55.1,54.2,55.04,28741.0,49.322,50.1041,49.2857,50.0495,28741.0
2020-06-15 09:30:00,53.68,53.68,52.88,53.41,9692.0,48.8128,48.8128,48.0853,48.5673,9692.0
2020-06-15 10:00:00,53.49,53.86,53.36,53.42,5707.0,48.64,48.9765,48.5218,48.5764,5707.0
2020-06-15 10:30:00,53.44,53.84,53.09,53.69,8575.0,48.5946,48.9583,48.2763,48.8219,8575.0
2020-06-15 11:00:00,53.69,54.36,53.67,54.07,3949.0,48.8219,49.4312,48.8037,49.1674,3949.0
2020-06-15 11:30:00,54.07,54.34,53.85,54.25,2550.0,49.1674,49.413,48.9674,49.3311,2550.0
2020-06-15 12:00:00,54.23,54.83,54.23,54.62,2700.0,49.3129,49.8585,49.3129,49.6676,2700.0
2020-06-15 12:30:00,54.63,54.81,54.58,54.77,4650.0,49.6767,49.8404,49.6312,49.804,4650.0
2020-06-15 13:00:00,54.87,55.34,54.86,55.13,7169.0,49.8949,50.3223,49.8858,50.1313,7169.0
2020-06-15 13:30:00,55.07,55.18,54.47,54.56,3280.0,50.0768,50.1768,49.5312,49.613,3280.0
2020-06-15 14:00:00,54.79,55.53,54.77,55.33,5786.0,49.8222,50.4951,49.804,50.3132,5786.0
2020-06-15 14:30:00,55.39,55.46,54.84,54.93,3975.0,50.3678,50.4314,49.8676,49.9495,3975.0
2020-06-15 15:00:00,55.06,55.15,54.87,54.92,4962.0,50.0677,50.1495,49.8949,49.9404,4962.0
2020-06-15 15:30:00,55.0,55.46,54.5,55.38,27417.0,50.0131,50.4314,49.5585,50.3587,27417.0
2020-06-16 09:30:00,57.68,58.07,57.09,57.58,14418.0,52.4501,52.8048,51.9136,52.3592,14418.0
2020-06-16 10:00:00,57.62,57.73,57.4,57.64,2763.0,52.3956,52.4956,52.1955,52.4138,2763.0
2020-06-16 10:30:00,57.64,57.64,56.26,56.26,5300.0,52.4138,52.4138,51.1589,51.1589,5300.0
2020-06-16 11:00:00,55.99,56.76,55.82,56.76,7520.0,50.9134,51.6135,50.7588,51.6135,7520.0
2020-06-16 11:30:00,56.8,56.8,56.47,56.54,3300.0,51.6499,51.6499,51.3498,51.4135,3300.0
2020-06-16 12:00:00,56.35,56.47,56.24,56.44,3000.0,51.2407,51.3498,51.1407,51.3226,3000.0
2020-06-16 12:30:00,56.51,56.76,56.37,56.51,3864.0,51.3862,51.6135,51.2589,51.3862,3864.0
2020-06-16 13:00:00,56.52,56.69,56.43,56.47,6069.0,51.3953,51.5499,51.3135,51.3498,6069.0
2020-06-16 13:30:00,56.37,56.37,56.11,56.15,2500.0,51.2589,51.2589,51.0225,51.0589,2500.0
2020-06-16 14:00:00,56.15,56.5,56.13,56.32,7546.0,51.0589,51.3771,51.0407,51.2134,7546.0
2020-06-16 14:30:00,56.37,56.41,56.14,56.37,5200.0,51.2589,51.2953,51.0498,51.2589,5200.0
2020-06-16 15:00:00,56.36,56.38,55.69,56.16,8281.0,51.2498,51.268,50.6406,51.0679,8281.0
2020-06-16 15:30:00,56.11,56.43,56.06,56.41,23811.0,51.0225,51.3135,50.977,51.2953,23811.0
2020-06-17 09:30:00,56.44,56.44,55.39,55.56,9931.0,51.3226,51.3226,50.3678,50.5224,9931.0
2020-06-17 10:00:00,55.72,55.73,54.72,54.82,6905.0,50.6678,50.6769,49.7585,49.8494,6905.0
2020-06-17 10:30:00,54.84,55.42,54.83,55.33,7441.0,49.8676,50.395,49.8585,50.3132,7441.0
2020-06-17 11:00:00,55.16,55.42,54.77,54.85,4400.0,50.1586,50.395,49.804,49.8767,4400.0
2020-06-17 11:30:00,54.82,55.59,54.82,55.53,6174.0,49.8494,50.5496,49.8494,50.4951,6174.0
2020-06-17 12:00:00,55.67,55.72,55.48,55.48,4454.0,50.6224,50.6678,50.4496,50.4496,4454.0
2020-06-17 12:30:00,55.51,55.6,55.17,55.22,4120.0,50.4769,50.5587,50.1677,50.2132,4120.0
2020-06-17 13:00:00,55.29,55.54,55.29,55.54,6062.0,50.2768,50.5042,50.2768,50.5042,6062.0
2020-06-17 13:30:00,55.59,55.89,55.59,55.86,5600.0,50.5496,50.8224,50.5496,50.7951,5600.0
2020-06-17 14:00:00,55.81,56.11,55.67,55.67,5253.0,50.7497,51.0225,50.6224,50.6224,5253.0
2020-06-17 14:30:00,55.53,55.62,55.25,55.25,7393.0,50.4951,50.5769,50.2405,50.2405,7393.0
2020-06-17 15:00:00,55.15,55.15,54.58,54.79,8600.0,50.1495,50.1495,49.6312,49.8222,8600.0
2020-06-17 15:30:00,54.73,55.28,54.54,55.12,35574.0,49.7676,50.2677,49.5948,50.1222,35574.0
2020-06-18 09:30:00,54.77,55.37,54.17,55.02,5950.0,49.804,50.3496,49.2584,50.0313,5950.0
2020-06-18 10:00:00,54.97,55.39,54.97,55.08,4312.0,49.9858,50.3678,49.9858,50.0859,4312.0
2020-06-18 10:30:00,55.1,55.41,54.92,55.41,2747.0,50.1041,50.386,49.9404,50.386,2747.0
2020-06-18 11:00:00,55.31,55.31,54.89,54.91,1736.0,50.295,50.295,49.9131,49.9313,1736.0
2020-06-18 11:30:00,54.95,54.95,54.36,54.41,1900.0,49.9677,49.9677,49.4312,49.4766,1900.0
2020-06-18 12:00:00,54.61,54.61,54.33,54.37,5081.0,49.6585,49.6585,49.4039,49.4402,5081.0
2020-06-18 12:30:00,54.37,54.4,54.18,54.36,3419.0,49.4402,49.4675,49.2675,49.4312,3419.0
2020-06-18 13:00:00,54.32,54.46,54.32,54.42,3870.0,49.3948,49.5221,49.3948,49.4857,3870.0
2020-06-18 13:30:00,54.45,54.66,54.44,54.66,3060.0,49.513,49.704,49.5039,49.704,3060.0
2020-06-18 14:00:00,54.63,54.74,54.56,54.74,2744.0,49.6767,49.7767,49.613,49.7767,2744.0
2020-06-18 14:30:00,54.83,54.88,54.59,54.59,3347.0,49.8585,49.904,49.6403,49.6403,3347.0
2020-06-18 15:00:00,54.55,54.56,54.09,54.46,6958.0,49.6039,49.613,49.1856,49.5221,6958.0
2020-06-18 15:30:00,54.42,54.69,54.35,54.65,26622.0,49.4857,49.7312,49.4221,49.6949,26622.0
2020-06-19 09:30:00,55.24,55.53,55.12,55.13,92114.0,50.2314,50.4951,50.1222,50.1313,92114.0
2020-06-19 10:00:00,55.2,55.89,55.2,55.89,2725.0,50.195,50.8224,50.195,50.8224,2725.0
2020-06-19 10:30:00,55.72,55.8,55.51,55.78,3129.0,50.6678,50.7406,50.4769,50.7224,3129.0
2020-06-19 11:00:00,55.83,56.06,55.69,55.96,2486.0,50.7679,50.977,50.6406,50.8861,2486.0
2020-06-19 11:30:00,55.96,55.96,55.52,55.54,4200.0,50.8861,50.8861,50.486,50.5042,4200.0
2020-06-19 12:00:00,55.46,55.46,54.57,54.79,4785.0,50.4314,50.4314,49.6221,49.8222,4785.0
2020-06-19 12:30:00,54.94,54.94,54.34,54.92,4091.0,49.9586,49.9586,49.413,49.9404,4091.0
2020-06-19 13:00:00,54.85,54.88,54.29,54.42,2771.0,49.8767,49.904,49.3675,49.4857,2771.0
2020-06-19 13:30:00,54.36,54.63,54.27,54.34,3948.0,49.4312,49.6767,49.3493,49.413,3948.0
2020-06-19 14:00:00,54.3,54.71,54.29,54.71,7081.0,49.3766,49.7494,49.3675,49.7494,7081.0
2020-06-19 14:30:00,54.58,54.92,54.49,54.8,7367.0,49.6312,49.9404,49.5494,49.8313,7367.0
2020-06-19 15:00:00,54.78,55.11,54.56,54.86,5402.0,49.8131,50.1132,49.613,49.8858,5402.0
2020-06-19 15:30:00,54.93,55.15,54.08,54.39,51379.0,49.9495,50.1495,49.1765,49.4584,51379.0
2020-06-22 09:30:00,54.09,54.61,53.44,54.12,9319.0,49.1856,49.6585,48.5946,49.2129,9319.0
2020-06-22 10:00:00,54.25,55.24,54.25,55.11,6142.0,49.3311,50.2314,49.3311,50.1132,6142.0
2020-06-22 10:30:00,55.13,55.33,54.57,54.57,8662.0,50.1313,50.3132,49.6221,49.6221,8662.0
2020-06-22 11:00:00,54.57,54.7,54.33,54.33,4180.0,49.6221,49.7403,49.4039,49.4039,4180.0
2020-06-22 11:30:00,54.33,54.4,54.19,54.4,3487.0,49.4039,49.4675,49.2766,49.4675,3487.0
2020-06-22 12:00:00,54.48,54.88,54.48,54.88,2448.0,49.5403,49.904,49.5403,49.904,2448.0
2020-06-22 12:30:00,54.76,55.26,54.75,55.15,2380.0,49.7949,50.2496,49.7858,50.1495,2380.0
2020-06-22 13:00:00,55.22,55.52,55.14,55.16,7101.0,50.2132,50.486,50.1404,50.1586,7101.0
2020-06-22 13:30:00,55.21,55.31,55.12,55.2,2305.0,50.2041,50.295,50.1222,50.195,2305.0
2020-06-22 14:00:00,55.2,55.22,55.08,55.14,3304.0,50.195,50.2132,50.0859,50.1404,3304.0
2020-06-22 14:30:00,55.18,55.49,55.15,55.44,6550.0,50.1768,50.4587,50.1495,50.4132,6550.0
2020-06-22 15:00:00,55.47,55.49,54.99,55.12,3550.0,50.4405,50.4587,50.004,50.1222,3550.0
2020-06-22 15:30:00,55.16,55.18,54.95,55.07,17160.0,50.1586,50.1768,49.9677,50.0768,17160.0
2020-06-23 09:30:00,56.07,56.07,55.55,55.74,2725.0,50.9861,50.9861,50.5133,50.686,2725.0
2020-06-23 10:00:00,55.8,55.81,55.53,55.58,3300.0,50.7406,50.7497,50.4951,50.5405,3300.0
2020-06-23 10:30:00,55.58,55.58,55.1,55.1,4150.0,50.5405,50.5405,50.1041,50.1041,4150.0
2020-06-23 11:00:00,54.98,54.98,54.56,54.75,4800.0,49.9949,49.9949,49.613,49.7858,4800.0
2020-06-23 11:30:00,54.65,54.76,54.51,54.66,4308.0,49.6949,49.7949,49.5676,49.704,4308.0
2020-06-23 12:00:00,54.66,54.71,54.52,54.63,3850.0,49.704,49.7494,49.5766,49.6767,3850.0
2020-06-23 12:30:00,54.64,54.68,54.45,54.6,4682.0,49.6858,49.7221,49.513,49.6494,4682.0
2020-06-23 13:00:00,54.59,55.1,54.59,55.09,5695.0,49.6403,50.1041,49.6403,50.095,5695.0
2020-06-23 13:30:00,55.11,55.16,54.97,55.1,4799.0,50.1132,50.1586,49.9858,50.1041,4799.0
2020-06-23 14:00:00,55.09,55.09,54.87,54.97,5647.0,50.095,50.095,49.8949,49.9858,5647.0
2020-06-23 14:30:00,55.01,55.12,54.79,55.0,5121.0,50.0222,50.1222,49.8222,50.0131,5121.0
2020-06-23 15:00:00,54.91,55.11,54.87,55.01,8773.0,49.9313,50.1132,49.8949,50.0222,8773.0
2020-06-23 15:30:00,54.97,55.0,54.64,54.67,17535.0,49.9858,50.0131,49.6858,49.713,17535.0
2020-06-24 09:30:00,54.11,54.59,53.97,53.98,7591.0,49.2038,49.6403,49.0765,49.0856,7591.0
2020-06-24 10:00:00,53.98,54.26,53.89,54.26,5926.0,49.0856,49.3402,49.0038,49.3402,5926.0
2020-06-24 10:30:00,54.29,54.29,53.78,54.25,11453.0,49.3675,49.3675,48.9037,49.3311,11453.0
2020-06-24 11:00:00,54.18,54.33,53.69,53.86,6289.0,49.2675,49.4039,48.8219,48.9765,6289.0
2020-06-24 11:30:00,53.77,53.85,53.35,53.58,5607.0,48.8947,48.9674,48.5127,48.7219,5607.0
2020-06-24 12:00:00,53.52,53.79,53.46,53.64,3200.0,48.6673,48.9128,48.6128,48.7764,3200.0
2020-06-24 12:30:00,53.66,53.88,53.61,53.82,4600.0,48.7946,48.9947,48.7492,48.9401,4600.0
2020-06-24 13:00:00,54.0,54.13,53.77,53.77,3100.0,49.1038,49.222,48.8947,48.8947,3100.0
2020-06-24 13:30:00,53.76,53.82,53.6,53.82,3306.0,48.8856,48.9401,48.7401,48.9401,3306.0
2020-06-24 14:00:00,53.9,54.15,53.76,54.05,4246.0,49.0129,49.2402,48.8856,49.1493,4246.0
2020-06-24 14:30:00,54.08,54.13,53.84,53.97,5367.0,49.1765,49.222,48.9583,49.0765,5367.0
2020-06-24 15:00:00,54.07,54.32,54.02,54.18,8300.0,49.1674,49.3948,49.122,49.2675,8300.0
2020-06-24 15:30:00,54.21,54.4,53.97,54.08,23179.0,49.2948,49.4675,49.0765,49.1765,23179.0
2020-06-25 09:30:00,53.85,53.97,53.64,53.97,4043.0,48.9674,49.0765,48.7764,49.0765,4043.0
2020-06-25 10:00:00,54.11,54.48,54.07,54.41,2896.0,49.2038,49.5403,49.1674,49.4766,2896.0
2020-06-25 10:30:00,54.3,54.3,53.85,53.85,2635.0,49.3766,49.3766,48.9674,48.9674,2635.0
2020-06-25 11:00:00,53.85,53.94,53.44,53.51,5428.0,48.9674,49.0492,48.5946,48.6582,5428.0
2020-06-25 11:30:00,53.56,53.75,53.3,53.73,3800.0,48.7037,48.8765,48.4673,48.8583,3800.0
2020-06-25 12:00:00,53.77,53.9,53.71,53.73,5084.0,48.8947,49.0129,48.8401,48.8583,5084.0
2020-06-25 12:30:00,53.73,54.51,53.73,54.31,3718.0,48.8583,49.5676,48.8583,49.3857,3718.0
2020-06-25 13:00:00,54.2,54.45,54.19,54.35,4772.0,49.2857,49.513,49.2766,49.4221,4772.0
2020-06-25 13:30:00,54.34,54.48,54.15,54.28,5090.0,49.413,49.5403,49.2402,49.3584,5090.0
2020-06-25 14:00:00,54.32,54.37,54.25,54.3,4000.0,49.3948,49.4402,49.3311,49.3766,4000.0
2020-06-25 14:30:00,54.25,54.31,54.12,54.27,4761.0,49.3311,49.3857,49.2129,49.3493,4761.0
2020-06-25 15:00:00,54.24,54.85,54.24,54.84,4869.0,49.322,49.8767,49.322,49.8676,4869.0
2020-06-25 15:30:00,54.77,55.35,54.76,55.35,38050.0,49.804,50.3314,49.7949,50.3314,38050.0
2020-06-26 09:30:00,54.73,54.97,54.59,54.75,3205.0,49.7676,49.9858,49.6403,49.7858,3205.0
2020-06-26 10:00:00,54.66,54.66,54.0,54.21,4759.0,49.704,49.704,49.1038,49.2948,4759.0
2020-06-26 10:30:00,53.95,53.95,53.6,53.76,5135.0,49.0583,49.0583,48.7401,48.8856,5135.0
2020-06-26 11:00:00,53.81,53.96,53.62,53.72,7455.0,48.931,49.0674,48.7583,48.8492,7455.0
2020-06-26 11:30:00,53.63,53.97,53.51,53.97,10011.0,48.7673,49.0765,48.6582,49.0765,10011.0
2020-06-26 12:00:00,53.82,53.87,53.54,53.74,1341.0,48.9401,48.9856,48.6855,48.8674,1341.0
2020-06-26 12:30:00,53.72,53.73,53.43,53.53,1901.0,48.8492,48.8583,48.5855,48.6764,1901.0
2020-06-26 13:00:00,53.75,53.82,53.64,53.82,1100.0,48.8765,48.9401,48.7764,48.9401,1100.0
2020-06-26 13:30:00,53.89,53.99,53.77,53.98,5354.0,49.0038,49.0947,48.8947,49.0856,5354.0
2020-06-26 14:00:00,53.91,54.0,53.81,53.92,18779.0,49.022,49.1038,48.931,49.0311,18779.0
2020-06-26 14:30:00,53.84,54.1,53.62,54.1,14644.0,48.9583,49.1947,48.7583,49.1947,14644.0
2020-06-26 15:00:00,54.11,54.48,54.11,54.39,11452.0,49.2038,49.5403,49.2038,49.4584,11452.0
2020-06-26 15:30:00,54.4,56.49,54.0,55.38,172390.0,49.4675,51.368,49.1038,50.3587,172390.0
2020-06-29 09:30:00,55.99,56.53,55.51,56.53,15671.0,50.9134,51.4044,50.4769,51.4044,15671.0
2020-06-29 10:00:00,56.53,56.87,56.53,56.82,8052.0,51.4044,51.7136,51.4044,51.6681,8052.0
2020-06-29 10:30:00,56.99,57.16,56.75,56.79,11064.0,51.8227,51.9773,51.6045,51.6408,11064.0
2020-06-29 11:00:00,56.75,56.79,56.28,56.67,10880.0,51.6045,51.6408,51.1771,51.5317,10880.0
2020-06-29 11:30:00,56.65,56.73,56.5,56.73,5261.0,51.5135,51.5863,51.3771,51.5863,5261.0
2020-06-29 12:00:00,56.68,56.7,56.45,56.54,5529.0,51.5408,51.559,51.3317,51.4135,5529.0
2020-06-29 12:30:00,56.57,56.69,56.54,56.66,4500.0,51.4408,51.5499,51.4135,51.5226,4500.0
2020-06-29 13:00:00,56.68,56.79,56.64,56.77,4465.0,51.5408,51.6408,51.5044,51.6226,4465.0
2020-06-29 13:30:00,56.76,56.8,56.52,56.52,5496.0,51.6135,51.6499,51.3953,51.3953,5496.0
2020-06-29 14:00:00,56.52,56.52,56.2,56.25,5900.0,51.3953,51.3953,51.1043,51.1498,5900.0
2020-06-29 14:30:00,56.24,56.76,56.23,56.74,13541.0,51.1407,51.6135,51.1316,51.5954,13541.0
2020-06-29 15:00:00,56.74,56.82,56.58,56.78,8567.0,51.5954,51.6681,51.4499,51.6317,8567.0
2020-06-29 15:30:00,56.77,57.35,56.76,57.23,65801.0,51.6226,52.1501,51.6135,52.0409,65801.0
2020-06-30 09:30:00,56.85,57.25,56.45,56.46,14288.0,51.6954,52.0591,51.3317,51.3407,14288.0
2020-06-30 10:00:00,56.38,56.64,56.38,56.58,2817.0,51.268,51.5044,51.268,51.4499,2817.0
2020-06-30 10:30:00,56.59,56.86,56.3,56.77,4096.0,51.459,51.7045,51.1953,51.6226,4096.0
2020-06-30 11:00:00,56.97,57.17,56.9,57.09,10251.0,51.8045,51.9864,51.7409,51.9136,10251.0
2020-06-30 11:30:00,57.08,57.09,56.94,56.99,3700.0,51.9045,51.9136,51.7772,51.8227,3700.0
2020-06-30 12:00:00,57.14,57.38,57.06,57.38,4750.0,51.9591,52.1773,51.8863,52.1773,4750.0
2020-06-30 12:30:00,57.31,57.31,56.69,56.69,4819.0,52.1137,52.1137,51.5499,51.5499,4819.0
2020-06-30 13:00:00,56.66,56.7,56.44,56.68,4745.0,51.5226,51.559,51.3226,51.5408,4745.0
2020-06-30 13:30:00,56.63,56.68,56.51,56.6,7626.0,51.4953,51.5408,51.3862,51.4681,7626.0
2020-06-30 14:00:00,56.66,56.76,56.57,56.75,5798.0,51.5226,51.6135,51.4408,51.6045,5798.0
2020-06-30 14:30:00,56.7,56.75,56.64,56.67,4384.0,51.559,51.6045,51.5044,51.5317,4384.0
2020-06-30 15:00:00,56.69,56.69,56.46,56.52,8071.0,51.5499,51.5499,51.3407,51.3953,8071.0
2020-06-30 15:30:00,56.58,57.09,56.49,56.62,26679.0,51.4499,51.9136,51.368,51.4862,26679.0
2020-07-01 09:30:00,56.54,56.73,56.19,56.27,8508.0,51.4135,51.5863,51.0952,51.168,8508.0
2020-07-01 10:00:00,56.36,56.47,56.01,56.04,4110.0,51.2498,51.3498,50.9315,50.9588,4110.0
2020-07-01 10:30:00,56.16,56.16,55.8,55.94,2300.0,51.0679,51.0679,50.7406,50.8679,2300.0
2020-07-01 11:00:00,56.0,56.0,55.5,55.54,2864.0,50.9225,50.9225,50.4678,50.5042,2864.0
2020-07-01 11:30:00,55.51,55.62,55.38,55.42,3584.0,50.4769,50.5769,50.3587,50.395,3584.0
2020-07-01 12:00:00,55.42,55.75,55.38,55.71,3106.0,50.395,50.6951,50.3587,50.6588,3106.0
2020-07-01 12:30:00,55.69,55.77,55.44,55.52,1400.0,50.6406,50.7133,50.4132,50.486,1400.0
2020-07-01 13:00:00,55.44,55.44,55.24,55.44,5033.0,50.4132,50.4132,50.2314,50.4132,5033.0
2020-07-01 13:30:00,55.37,55.43,55.17,55.2,5744.0,50.3496,50.4041,50.1677,50.195,5744.0
2020-07-01 14:00:00,55.15,55.37,55.15,55.35,2400.0,50.1495,50.3496,50.1495,50.3314,2400.0
2020-07-01 14:30:00,55.4,55.41,55.11,55.22,2360.0,50.3769,50.386,50.1132,50.2132,2360.0
2020-07-01 15:00:00,55.26,55.62,55.22,55.51,2300.0,50.2496,50.5769,50.2132,50.4769,2300.0
2020-07-01 15:30:00,55.6,55.72,55.35,55.42,25718.0,50.5587,50.6678,50.3314,50.395,25718.0
2020-07-02 09:30:00,56.14,56.83,56.14,56.76,3883.0,51.0498,51.6772,51.0498,51.6135,3883.0
2020-07-02 10:00:00,56.75,57.0,56.37,56.58,18843.0,51.6045,51.8318,51.2589,51.4499,18843.0
2020-07-02 10:30:00,56.62,56.8,56.39,56.74,6697.0,51.4862,51.6499,51.2771,51.5954,6697.0
2020-07-02 11:00:00,56.76,56.89,56.63,56.8,12625.0,51.6135,51.7318,51.4953,51.6499,12625.0
2020-07-02 11:30:00,56.86,57.53,56.86,57.33,16073.0,51.7045,52.3137,51.7045,52.1319,16073.0
2020-07-02 12:00:00,57.21,57.33,57.14,57.31,4256.0,52.0227,52.1319,51.9591,52.1137,4256.0
2020-07-02 12:30:00,57.32,57.47,57.18,57.37,6768.0,52.1228,52.2592,51.9955,52.1682,6768.0
2020-07-02 13:00:00,57.39,57.46,57.39,57.42,9004.0,52.1864,52.2501,52.1864,52.2137,9004.0
2020-07-02 13:30:00,57.38,57.66,57.37,57.63,8302.0,52.1773,52.4319,52.1682,52.4047,8302.0
2020-07-02 14:00:00,57.64,57.79,57.57,57.79,13045.0,52.4138,52.5502,52.3501,52.5502,13045.0
2020-07-02 14:30:00,57.86,57.88,57.65,57.68,4155.0,52.6138,52.632,52.4228,52.4501,4155.0
2020-07-02 15:00:00,57.68,57.81,57.61,57.78,7782.0,52.4501,52.5683,52.3865,52.5411,7782.0
2020-07-02 15:30:00,57.75,57.78,57.23,57.5,23833.0,52.5138,52.5411,52.0409,52.2865,23833.0
2020-07-06 09:30:00,58.64,58.71,58.29,58.62,7547.0,53.3231,53.3867,53.0048,53.3049,7547.0
2020-07-06 10:00:00,58.72,58.73,58.05,58.56,27622.0,53.3958,53.4049,52.7866,53.2503,27622.0
2020-07-06 10:30:00,58.49,58.7,58.45,58.54,12838.0,53.1867,53.3776,53.1503,53.2322,12838.0
2020-07-06 11:00:00,58.53,58.77,58.48,58.48,3650.0,53.2231,53.4413,53.1776,53.1776,3650.0
2020-07-06 11:30:00,58.4,58.54,58.38,58.38,4725.0,53.1048,53.2322,53.0867,53.0867,4725.0
2020-07-06 12:00:00,58.38,58.49,58.36,58.48,9218.0,53.0867,53.1867,53.0685,53.1776,9218.0
2020-07-06 12:30:00,58.45,58.52,58.44,58.48,5375.0,53.1503,53.214,53.1412,53.1776,5375.0
2020-07-06 13:00:00,58.47,58.85,58.45,58.85,17080.0,53.1685,53.514,53.1503,53.514,17080.0
2020-07-06 13:30:00,58.86,58.94,58.58,58.74,12130.0,53.5231,53.5959,53.2685,53.414,12130.0
2020-07-06 14:00:00,58.71,58.71,58.44,58.44,5200.0,53.3867,53.3867,53.1412,53.1412,5200.0
2020-07-06 14:30:00,58.51,58.54,58.44,58.48,8217.0,53.2049,53.2322,53.1412,53.1776,8217.0
2020-07-06 15:00:00,58.5,58.56,58.47,58.52,6300.0,53.1958,53.2503,53.1685,53.214,6300.0
2020-07-06 15:30:00,58.51,58.55,58.43,58.53,43159.0,53.2049,53.2412,53.1321,53.2231,43159.0
2020-07-07 09:30:00,57.39,57.99,57.39,57.76,24061.0,52.5057,53.0546,52.5057,52.8442,24061.0
2020-07-07 10:00:00,57.71,58.16,57.69,58.16,3800.0,52.7985,53.2102,52.7802,53.2102,3800.0
2020-07-07 10:30:00,58.28,58.43,58.07,58.43,4900.0,53.3199,53.4572,53.1278,53.4572,4900.0
2020-07-07 11:00:00,58.37,58.67,58.37,58.52,8773.0,53.4023,53.6768,53.4023,53.5395,8773.0
2020-07-07 11:30:00,58.54,58.54,58.1,58.1,5060.0,53.5578,53.5578,53.1553,53.1553,5060.0
2020-07-07 12:00:00,58.14,58.14,57.91,58.0,11912.0,53.1919,53.1919,52.9814,53.0638,11912.0
2020-07-07 12:30:00,58.0,58.03,57.91,57.97,19714.0,53.0638,53.0912,52.9814,53.0363,19714.0
2020-07-07 13:00:00,57.99,58.03,57.22,57.54,19817.0,53.0546,53.0912,52.3502,52.6429,19817.0
2020-07-07 13:30:00,57.54,57.65,57.48,57.65,6595.0,52.6429,52.7436,52.588,52.7436,6595.0
2020-07-07 14:00:00,57.54,57.54,57.41,57.43,6318.0,52.6429,52.6429,52.524,52.5423,6318.0
2020-07-07 14:30:00,57.39,57.54,57.22,57.54,9462.0,52.5057,52.6429,52.3502,52.6429,9462.0
2020-07-07 15:00:00,57.59,57.6,57.17,57.19,20199.0,52.6887,52.6978,52.3044,52.3227,20199.0
2020-07-07 15:30:00,57.22,57.33,57.05,57.26,81925.0,52.3502,52.4508,52.1946,52.3868,81925.0
2020-07-08 09:30:00,57.07,57.22,56.78,56.78,3502.0,52.2129,52.3502,51.9476,51.9476,3502.0
2020-07-08 10:00:00,56.98,57.44,56.92,57.15,6053.0,52.1306,52.5514,52.0757,52.2861,6053.0
2020-07-08 10:30:00,57.24,57.31,56.74,56.79,2609.0,52.3685,52.4325,51.911,51.9568,2609.0
2020-07-08 11:00:00,56.69,56.77,56.32,56.77,16067.0,51.8653,51.9385,51.5268,51.9385,16067.0
2020-07-08 11:30:00,56.99,57.12,56.95,57.1,6415.0,52.1397,52.2587,52.1031,52.2404,6415.0
2020-07-08 12:00:00,57.09,57.09,56.93,56.96,1814.0,52.2312,52.2312,52.0848,52.1123,1814.0
2020-07-08 12:30:00,57.06,57.08,56.88,57.01,5405.0,52.2038,52.2221,52.0391,52.158,5405.0
2020-07-08 13:00:00,56.98,57.16,56.77,56.77,3829.0,52.1306,52.2953,51.9385,51.9385,3829.0
2020-07-08 13:30:00,56.77,56.83,56.63,56.71,1750.0,51.9385,51.9934,51.8104,51.8836,1750.0
2020-07-08 14:00:00,56.67,56.7,56.56,56.57,1817.0,51.847,51.8744,51.7463,51.7555,1817.0
2020-07-08 14:30:00,56.53,56.53,56.32,56.43,3100.0,51.7189,51.7189,51.5268,51.6274,3100.0
2020-07-08 15:00:00,56.45,56.94,56.42,56.91,3200.0,51.6457,52.094,51.6182,52.0665,3200.0
2020-07-08 15:30:00,56.93,56.94,56.67,56.83,19762.0,52.0848,52.094,51.847,51.9934,19762.0
2020-07-09 09:30:00,56.56,56.96,56.56,56.96,3169.0,51.7463,52.1123,51.7463,52.1123,3169.0
2020-07-09 10:00:00,57.04,57.31,56.76,56.98,2831.0,52.1855,52.4325,51.9293,52.1306,2831.0
2020-07-09 10:30:00,57.06,57.17,55.91,56.06,3298.0,52.2038,52.3044,51.1516,51.2889,3298.0
2020-07-09 11:00:00,56.16,56.47,55.86,56.0,3643.0,51.3804,51.664,51.1059,51.234,3643.0
2020-07-09 11:30:00,56.08,56.11,55.59,56.05,3300.0,51.3072,51.3346,50.8589,51.2797,3300.0
2020-07-09 12:00:00,56.02,56.4,56.02,56.35,3332.0,51.2523,51.5999,51.2523,51.5542,3332.0
2020-07-09 12:30:00,56.38,56.51,56.36,56.51,1600.0,51.5816,51.7006,51.5634,51.7006,1600.0
2020-07-09 13:00:00,56.72,56.86,56.67,56.73,3542.0,51.8927,52.0208,51.847,51.9019,3542.0
2020-07-09 13:30:00,56.68,56.81,56.61,56.69,3425.0,51.8561,51.9751,51.7921,51.8653,3425.0
2020-07-09 14:00:00,56.74,56.93,56.68,56.92,2688.0,51.911,52.0848,51.8561,52.0757,2688.0
2020-07-09 14:30:00,56.87,57.01,56.73,56.86,5235.0,52.0299,52.158,51.9019,52.0208,5235.0
2020-07-09 15:00:00,56.94,56.95,56.67,56.68,11167.0,52.094,52.1031,51.847,51.8561,11167.0
2020-07-09 15:30:00,56.66,56.78,56.43,56.53,15788.0,51.8378,51.9476,51.6274,51.7189,15788.0
2020-07-10 09:30:00,56.72,56.72,56.25,56.64,2143.0,51.8927,51.8927,51.4627,51.8195,2143.0
2020-07-10 10:00:00,56.11,56.25,56.0,56.25,800.0,51.3346,51.4627,51.234,51.4627,800.0
2020-07-10 10:30:00,56.36,56.54,56.28,56.33,1900.0,51.5634,51.728,51.4902,51.5359,1900.0
2020-07-10 11:00:00,56.41,56.6,56.39,56.39,2000.0,51.6091,51.7829,51.5908,51.5908,2000.0
2020-07-10 11:30:00,56.44,56.55,56.27,56.49,7606.0,51.6365,51.7372,51.481,51.6823,7606.0
2020-07-10 12:00:00,56.56,56.59,56.19,56.2,12669.0,51.7463,51.7738,51.4078,51.417,12669.0
2020-07-10 12:30:00,56.18,56.2,56.07,56.2,2706.0,51.3987,51.417,51.298,51.417,2706.0
2020-07-10 13:00:00,56.17,56.17,55.89,56.0,3205.0,51.3895,51.3895,51.1334,51.234,3205.0
2020-07-10 13:30:00,56.09,56.14,56.01,56.07,2500.0,51.3163,51.3621,51.2431,51.298,2500.0
2020-07-10 14:00:00,56.06,56.1,55.85,55.87,2700.0,51.2889,51.3255,51.0968,51.1151,2700.0
2020-07-10 14:30:00,55.84,55.97,55.79,55.96,3726.0,51.0876,51.2065,51.0419,51.1974,3726.0
2020-07-10 15:00:00,55.9,56.03,55.88,55.96,4604.0,51.1425,51.2614,51.1242,51.1974,4604.0
2020-07-10 15:30:00,55.98,56.07,55.87,56.02,20685.0,51.2157,51.298,51.1151,51.2523,20685.0
2020-07-13 09:30:00,56.22,56.62,56.1,56.62,5693.0,51.4353,51.8012,51.3255,51.8012,5693.0
2020-07-13 10:00:00,56.5,56.99,56.5,56.99,3001.0,51.6914,52.1397,51.6914,52.1397,3001.0
2020-07-13 10:30:00,57.08,57.15,56.58,56.58,1606.0,52.2221,52.2861,51.7646,51.7646,1606.0
2020-07-13 11:00:00,56.69,57.0,56.56,57.0,3670.0,51.8653,52.1489,51.7463,52.1489,3670.0
2020-07-13 11:30:00,56.92,56.92,56.7,56.7,1500.0,52.0757,52.0757,51.8744,51.8744,1500.0
2020-07-13 12:00:00,56.64,56.68,56.37,56.59,3633.0,51.8195,51.8561,51.5725,51.7738,3633.0
2020-07-13 12:30:00,56.56,56.71,56.55,56.7,2003.0,51.7463,51.8836,51.7372,51.8744,2003.0
2020-07-13 13:00:00,56.81,57.1,56.78,56.97,5950.0,51.9751,52.2404,51.9476,52.1214,5950.0
2020-07-13 13:30:00,56.98,57.1,56.65,56.85,8360.0,52.1306,52.2404,51.8287,52.0116,8360.0
2020-07-13 14:00:00,56.95,56.97,56.57,56.57,16010.0,52.1031,52.1214,51.7555,51.7555,16010.0
2020-07-13 14:30:00,56.49,56.71,56.49,56.65,4444.0,51.6823,51.8836,51.6823,51.8287,4444.0
2020-07-13 15:00:00,56.61,56.61,56.14,56.21,5415.0,51.7921,51.7921,51.3621,51.4261,5415.0
2020-07-13 15:30:00,56.12,56.16,55.28,55.36,20368.0,51.3438,51.3804,50.5753,50.6485,20368.0
2020-07-14 09:30:00,55.4,55.45,54.98,55.15,4060.0,50.6851,50.7308,50.3008,50.4563,4060.0
2020-07-14 10:00:00,55.19,55.22,54.62,55.09,4175.0,50.4929,50.5204,49.9714,50.4014,4175.0
2020-07-14 10:30:00,55.35,55.46,55.02,55.14,10919.0,50.6393,50.7399,50.3374,50.4472,10919.0
2020-07-14 11:00:00,55.14,55.26,54.91,54.91,5954.0,50.4472,50.557,50.2368,50.2368,5954.0
2020-07-14 11:30:00,55.04,55.74,55.04,55.42,2864.0,50.3557,50.9961,50.3557,50.7034,2864.0
2020-07-14 12:00:00,55.4,55.55,55.31,55.39,3400.0,50.6851,50.8223,50.6027,50.6759,3400.0
2020-07-14 12:30:00,55.38,55.47,55.22,55.22,2500.0,50.6668,50.7491,50.5204,50.5204,2500.0
2020-07-14 13:00:00,55.26,55.26,55.01,55.09,2600.0,50.557,50.557,50.3282,50.4014,2600.0
2020-07-14 13:30:00,55.06,55.17,54.96,55.05,13517.0,50.374,50.4746,50.2825,50.3648,13517.0
2020-07-14 14:00:00,55.08,55.5,55.06,55.38,15252.0,50.3923,50.7765,50.374,50.6668,15252.0
2020-07-14 14:30:00,55.45,55.45,55.19,55.35,3900.0,50.7308,50.7308,50.4929,50.6393,3900.0
2020-07-14 15:00:00,55.37,55.4,54.91,55.18,10265.0,50.6576,50.6851,50.2368,50.4838,10265.0
2020-07-14 15:30:00,55.2,55.57,55.18,55.39,21945.0,50.5021,50.8406,50.4838,50.6759,21945.0
2020-07-15 09:30:00,56.24,56.98,55.98,56.79,33297.0,51.4536,52.1306,51.2157,51.9568,33297.0
2020-07-15 10:00:00,56.84,56.84,56.39,56.7,7185.0,52.0025,52.0025,51.5908,51.8744,7185.0
2020-07-15 10:30:00,56.67,56.73,56.52,56.56,7810.0,51.847,51.9019,51.7097,51.7463,7810.0
2020-07-15 11:00:00,56.43,56.5,56.07,56.19,4400.0,51.6274,51.6914,51.298,51.4078,4400.0
2020-07-15 11:30:00,56.23,56.23,55.78,55.86,4471.0,51.4444,51.4444,51.0327,51.1059,4471.0
2020-07-15 12:00:00,55.48,55.73,55.43,55.63,1704.0,50.7582,50.987,50.7125,50.8955,1704.0
2020-07-15 12:30:00,55.62,55.74,55.48,55.74,3900.0,50.8863,50.9961,50.7582,50.9961,3900.0
2020-07-15 13:00:00,55.74,56.06,55.7,56.05,7043.0,50.9961,51.2889,50.9595,51.2797,7043.0
2020-07-15 13:30:00,56.01,56.14,55.88,56.0,13355.0,51.2431,51.3621,51.1242,51.234,13355.0
2020-07-15 14:00:00,55.92,56.31,55.92,56.31,4302.0,51.1608,51.5176,51.1608,51.5176,4302.0
2020-07-15 14:30:00,56.36,56.45,56.23,56.3,5200.0,51.5634,51.6457,51.4444,51.5085,5200.0
2020-07-15 15:00:00,56.25,56.27,56.02,56.11,5006.0,51.4627,51.481,51.2523,51.3346,5006.0
2020-07-15 15:30:00,56.2,56.25,56.02,56.1,19020.0,51.417,51.4627,51.2523,51.3255,19020.0
2020-07-16 09:30:00,56.64,56.64,56.05,56.19,15633.0,51.8195,51.8195,51.2797,51.4078,15633.0
2020-07-16 10:00:00,56.21,57.76,56.13,57.76,27148.0,51.4261,52.8442,51.3529,52.8442,27148.0
2020-07-16 10:30:00,57.74,58.51,57.74,57.93,24341.0,52.8259,53.5304,52.8259,52.9997,24341.0
2020-07-16 11:00:00,58.08,58.09,57.76,57.91,3512.0,53.137,53.1461,52.8442,52.9814,3512.0
2020-07-16 11:30:00,57.88,57.88,57.49,57.57,3900.0,52.954,52.954,52.5972,52.6704,3900.0
2020-07-16 12:00:00,57.56,57.7,57.47,57.67,4100.0,52.6612,52.7893,52.5789,52.7619,4100.0
2020-07-16 12:30:00,57.67,57.95,57.67,57.75,4820.0,52.7619,53.018,52.7619,52.8351,4820.0
2020-07-16 13:00:00,57.77,58.16,57.77,58.14,12232.0,52.8533,53.2102,52.8533,53.1919,12232.0
2020-07-16 13:30:00,58.15,58.27,57.82,57.95,12238.0,53.201,53.3108,52.8991,53.018,12238.0
2020-07-16 14:00:00,57.94,58.15,57.91,58.15,6700.0,53.0089,53.201,52.9814,53.201,6700.0
2020-07-16 14:30:00,58.14,58.18,57.88,58.0,10141.0,53.1919,53.2285,52.954,53.0638,10141.0
2020-07-16 15:00:00,57.98,58.24,57.86,58.24,10950.0,53.0455,53.2833,52.9357,53.2833,10950.0
2020-07-16 15:30:00,58.24,58.36,58.03,58.18,36024.0,53.2833,53.3931,53.0912,53.2285,36024.0
2020-07-17 09:30:00,58.11,59.62,57.97,59.34,38536.0,53.1644,54.5459,53.0363,54.2897,38536.0
2020-07-17 10:00:00,59.44,59.67,59.07,59.13,11593.0,54.3812,54.5916,54.0427,54.0976,11593.0
2020-07-17 10:30:00,59.22,59.58,59.15,59.45,5485.0,54.1799,54.5093,54.1159,54.3904,5485.0
2020-07-17 11:00:00,59.56,59.69,59.43,59.6,7052.0,54.491,54.6099,54.3721,54.5276,7052.0
2020-07-17 11:30:00,59.62,59.84,59.62,59.84,5388.0,54.5459,54.7472,54.5459,54.7472,5388.0
2020-07-17 12:00:00,59.87,60.2,59.79,59.8,15173.0,54.7746,55.0765,54.7014,54.7106,15173.0
2020-07-17 12:30:00,59.75,59.84,59.28,59.31,7850.0,54.6648,54.7472,54.2348,54.2623,7850.0
2020-07-17 13:00:00,59.28,59.31,59.08,59.08,5249.0,54.2348,54.2623,54.0519,54.0519,5249.0
2020-07-17 13:30:00,59.02,59.24,58.75,59.23,9143.0,53.997,54.1982,53.7499,54.1891,9143.0
2020-07-17 14:00:00,59.18,59.22,59.12,59.19,8038.0,54.1433,54.1799,54.0885,54.1525,8038.0
2020-07-17 14:30:00,59.17,59.17,58.97,59.06,5400.0,54.1342,54.1342,53.9512,54.0336,5400.0
2020-07-17 15:00:00,59.04,59.22,59.02,59.19,8900.0,54.0153,54.1799,53.997,54.1525,8900.0
2020-07-17 15:30:00,59.22,59.35,58.93,59.15,16512.0,54.1799,54.2989,53.9146,54.1159,16512.0
2020-07-20 09:30:00,59.01,59.32,58.66,59.08,5597.0,53.9878,54.2714,53.6676,54.0519,5597.0
2020-07-20 10:00:00,59.07,59.49,59.06,59.48,5286.0,54.0427,54.427,54.0336,54.4178,5286.0
2020-07-20 10:30:00,59.54,59.78,59.39,59.46,10004.0,54.4727,54.6923,54.3355,54.3995,10004.0
2020-07-20 11:00:00,59.46,59.81,59.45,59.75,17878.0,54.3995,54.7197,54.3904,54.6648,17878.0
2020-07-20 11:30:00,59.63,59.73,59.37,59.38,6350.0,54.5551,54.6465,54.3172,54.3263,6350.0
2020-07-20 12:00:00,59.42,59.52,59.13,59.13,20016.0,54.3629,54.4544,54.0976,54.0976,20016.0
2020-07-20 12:30:00,59.15,59.19,58.97,59.04,3620.0,54.1159,54.1525,53.9512,54.0153,3620.0
2020-07-20 13:00:00,59.08,59.41,58.9,59.4,13208.0,54.0519,54.3538,53.8872,54.3446,13208.0
2020-07-20 13:30:00,59.41,59.5,59.25,59.41,9355.0,54.3538,54.4361,54.2074,54.3538,9355.0
2020-07-20 14:00:00,59.42,59.49,59.21,59.28,2080.0,54.3629,54.427,54.1708,54.2348,2080.0
2020-07-20 14:30:00,59.27,59.28,59.16,59.25,2473.0,54.2257,54.2348,54.1251,54.2074,2473.0
2020-07-20 15:00:00,59.26,59.54,59.18,59.42,11005.0,54.2165,54.4727,54.1433,54.3629,11005.0
2020-07-20 15:30:00,59.42,59.55,59.41,59.5,9858.0,54.3629,54.4819,54.3538,54.4361,9858.0
2020-07-21 09:30:00,59.99,60.83,59.99,60.51,10739.0,54.8844,55.6529,54.8844,55.3602,10739.0
2020-07-21 10:00:00,60.52,60.57,60.24,60.26,8625.0,55.3693,55.415,55.1131,55.1314,8625.0
2020-07-21 10:30:00,60.24,60.69,60.24,60.69,5068.0,55.1131,55.5248,55.1131,55.5248,5068.0
2020-07-21 11:00:00,60.69,60.84,60.47,60.79,9534.0,55.5248,55.6621,55.3236,55.6163,9534.0
2020-07-21 11:30:00,60.79,60.85,60.67,60.69,4800.0,55.6163,55.6712,55.5065,55.5248,4800.0
2020-07-21 12:00:00,60.67,60.8,60.6,60.75,17917.0,55.5065,55.6255,55.4425,55.5797,17917.0
2020-07-21 12:30:00,60.79,60.88,60.75,60.79,4083.0,55.6163,55.6987,55.5797,55.6163,4083.0
2020-07-21 13:00:00,60.82,60.99,60.79,60.95,8554.0,55.6438,55.7993,55.6163,55.7627,8554.0
2020-07-21 13:30:00,60.94,61.17,60.94,61.1,7477.0,55.7536,55.964,55.7536,55.8999,7477.0
2020-07-21 14:00:00,61.07,61.13,60.89,61.07,5243.0,55.8725,55.9274,55.7078,55.8725,5243.0
2020-07-21 14:30:00,61.05,61.32,60.98,61.28,8061.0,55.8542,56.1012,55.7902,56.0646,8061.0
2020-07-21 15:00:00,61.29,61.29,60.96,61.1,8381.0,56.0738,56.0738,55.7719,55.8999,8381.0
2020-07-21 15:30:00,61.02,61.08,60.52,60.77,27114.0,55.8268,55.8816,55.3693,55.598,27114.0
2020-07-22 09:30:00,60.2,60.65,60.04,60.21,4523.0,55.0765,55.4882,54.9302,55.0857,4523.0
2020-07-22 10:00:00,60.26,60.32,59.71,59.74,7367.0,55.1314,55.1863,54.6282,54.6557,7367.0
2020-07-22 10:30:00,59.79,59.88,59.43,59.55,5747.0,54.7014,54.7838,54.3721,54.4819,5747.0
2020-07-22 11:00:00,59.56,59.63,59.4,59.59,5072.0,54.491,54.5551,54.3446,54.5185,5072.0
2020-07-22 11:30:00,59.6,59.7,59.43,59.46,4370.0,54.5276,54.6191,54.3721,54.3995,4370.0
2020-07-22 12:00:00,59.49,59.63,59.43,59.51,3300.0,54.427,54.5551,54.3721,54.4453,3300.0
2020-07-22 12:30:00,59.44,59.5,59.32,59.5,4393.0,54.3812,54.4361,54.2714,54.4361,4393.0
2020-07-22 13:00:00,59.5,59.52,59.35,59.44,7350.0,54.4361,54.4544,54.2989,54.3812,7350.0
2020-07-22 13:30:00,59.46,59.52,59.21,59.27,6150.0,54.3995,54.4544,54.1708,54.2257,6150.0
2020-07-22 14:00:00,59.23,59.42,59.19,59.32,5908.0,54.1891,54.3629,54.1525,54.2714,5908.0
2020-07-22 14:30:00,59.32,59.48,59.26,59.29,5931.0,54.2714,54.4178,54.2165,54.244,5931.0
2020-07-22 15:00:00,59.31,59.41,59.13,59.41,9509.0,54.2623,54.3538,54.0976,54.3538,9509.0
2020-07-22 15:30:00,59.43,59.43,59.14,59.18,31622.0,54.3721,54.3721,54.1068,54.1433,31622.0
2020-07-23 09:30:00,59.3,59.43,59.3,59.32,2578.0,54.2531,54.3721,54.2531,54.2714,2578.0
2020-07-23 10:00:00,59.53,59.54,59.13,59.51,3965.0,54.4636,54.4727,54.0976,54.4453,3965.0
2020-07-23 10:30:00,59.62,59.71,59.46,59.46,3333.0,54.5459,54.6282,54.3995,54.3995,3333.0
2020-07-23 11:00:00,59.39,59.63,59.29,59.62,2540.0,54.3355,54.5551,54.244,54.5459,2540.0
2020-07-23 11:30:00,59.61,59.96,59.59,59.96,11800.0,54.5368,54.857,54.5185,54.857,11800.0
2020-07-23 12:00:00,60.03,60.06,59.73,59.75,2400.0,54.921,54.9485,54.6465,54.6648,2400.0
2020-07-23 12:30:00,59.75,59.88,59.68,59.68,2712.0,54.6648,54.7838,54.6008,54.6008,2712.0
2020-07-23 13:00:00,59.69,59.76,59.48,59.5,3974.0,54.6099,54.674,54.4178,54.4361,3974.0
2020-07-23 13:30:00,59.49,59.55,59.15,59.23,4493.0,54.427,54.4819,54.1159,54.1891,4493.0
2020-07-23 14:00:00,59.22,59.34,58.98,59.34,7025.0,54.1799,54.2897,53.9604,54.2897,7025.0
2020-07-23 14:30:00,59.47,59.47,59.23,59.43,2908.0,54.4087,54.4087,54.1891,54.3721,2908.0
2020-07-23 15:00:00,59.48,59.48,59.23,59.27,4913.0,54.4178,54.4178,54.1891,54.2257,4913.0
2020-07-23 15:30:00,59.27,59.41,59.09,59.39,21604.0,54.2257,54.3538,54.061,54.3355,21604.0
2020-07-24 09:30:00,59.01,59.06,58.71,58.85,3595.0,53.9878,54.0336,53.7133,53.8414,3595.0
2020-07-24 10:00:00,58.76,58.96,58.66,58.84,2025.0,53.7591,53.9421,53.6676,53.8323,2025.0
2020-07-24 10:30:00,58.92,58.92,58.35,58.55,3300.0,53.9055,53.9055,53.384,53.567,3300.0
2020-07-24 11:00:00,58.61,58.61,58.29,58.3,5575.0,53.6219,53.6219,53.3291,53.3382,5575.0
2020-07-24 11:30:00,58.29,58.41,58.28,58.36,1874.0,53.3291,53.4389,53.3199,53.3931,1874.0
2020-07-24 12:00:00,58.37,58.41,58.23,58.41,1659.0,53.4023,53.4389,53.2742,53.4389,1659.0
2020-07-24 12:30:00,58.42,58.42,58.21,58.21,500.0,53.448,53.448,53.2559,53.2559,500.0
2020-07-24 13:00:00,58.23,58.31,57.98,58.15,4595.0,53.2742,53.3474,53.0455,53.201,4595.0
2020-07-24 13:30:00,58.12,58.13,57.91,58.09,1500.0,53.1736,53.1827,52.9814,53.1461,1500.0
2020-07-24 14:00:00,58.08,58.24,58.08,58.15,1800.0,53.137,53.2833,53.137,53.201,1800.0
2020-07-24 14:30:00,58.15,58.19,57.9,57.9,1850.0,53.201,53.2376,52.9723,52.9723,1850.0
2020-07-24 15:00:00,57.93,58.11,57.79,57.79,6000.0,52.9997,53.1644,52.8716,52.8716,6000.0
2020-07-24 15:30:00,57.71,57.94,57.62,57.71,19102.0,52.7985,53.0089,52.7161,52.7985,19102.0
2020-07-27 09:30:00,57.83,59.11,57.83,58.88,5675.0,52.9082,54.0793,52.9082,53.8689,5675.0
2020-07-27 10:00:00,58.84,58.89,58.69,58.82,2674.0,53.8323,53.878,53.6951,53.814,2674.0
2020-07-27 10:30:00,58.81,58.83,58.59,58.74,6388.0,53.8048,53.8231,53.6036,53.7408,6388.0
2020-07-27 11:00:00,58.75,58.75,58.59,58.59,1250.0,53.7499,53.7499,53.6036,53.6036,1250.0
2020-07-27 11:30:00,58.65,58.75,58.47,58.63,2745.0,53.6585,53.7499,53.4938,53.6402,2745.0
2020-07-27 12:00:00,58.67,58.8,58.61,58.75,5974.0,53.6768,53.7957,53.6219,53.7499,5974.0
2020-07-27 12:30:00,58.8,58.81,58.76,58.77,6811.0,53.7957,53.8048,53.7591,53.7682,6811.0
2020-07-27 13:00:00,58.73,58.88,58.7,58.85,5398.0,53.7316,53.8689,53.7042,53.8414,5398.0
2020-07-27 13:30:00,58.94,58.98,58.83,58.83,900.0,53.9238,53.9604,53.8231,53.8231,900.0
2020-07-27 14:00:00,58.83,58.86,58.66,58.86,4113.0,53.8231,53.8506,53.6676,53.8506,4113.0
2020-07-27 14:30:00,58.92,59.03,58.84,58.91,4321.0,53.9055,54.0061,53.8323,53.8963,4321.0
2020-07-27 15:00:00,58.95,59.0,58.81,58.96,4904.0,53.9329,53.9787,53.8048,53.9421,4904.0
2020-07-27 15:30:00,59.0,59.0,58.78,58.94,9663.0,53.9787,53.9787,53.7774,53.9238,9663.0
2020-07-28 09:30:00,58.67,59.01,58.01,58.25,9652.0,53.6768,53.9878,53.0729,53.2925,9652.0
2020-07-28 10:00:00,58.05,59.05,58.05,59.03,14607.0,53.1095,54.0244,53.1095,54.0061,14607.0
2020-07-28 10:30:00,58.97,59.15,58.75,58.8,8684.0,53.9512,54.1159,53.7499,53.7957,8684.0
2020-07-28 11:00:00,58.81,59.13,58.77,59.04,4192.0,53.8048,54.0976,53.7682,54.0153,4192.0
2020-07-28 11:30:00,59.04,59.04,58.86,58.93,3948.0,54.0153,54.0153,53.8506,53.9146,3948.0
2020-07-28 12:00:00,58.91,59.12,58.9,58.97,5454.0,53.8963,54.0885,53.8872,53.9512,5454.0
2020-07-28 12:30:00,59.07,59.12,58.97,59.12,2400.0,54.0427,54.0885,53.9512,54.0885,2400.0
2020-07-28 13:00:00,59.07,59.35,59.06,59.29,16174.0,54.0427,54.2989,54.0336,54.244,16174.0
2020-07-28 13:30:00,59.33,59.33,59.12,59.13,5595.0,54.2806,54.2806,54.0885,54.0976,5595.0
2020-07-28 14:00:00,59.18,59.26,59.18,59.26,2487.0,54.1433,54.2165,54.1433,54.2165,2487.0
2020-07-28 14:30:00,59.23,59.24,58.94,58.96,4533.0,54.1891,54.1982,53.9238,53.9421,4533.0
2020-07-28 15:00:00,58.94,59.0,58.84,58.89,12901.0,53.9238,53.9787,53.8323,53.878,12901.0
2020-07-28 15:30:00,58.84,58.98,58.58,58.74,18016.0,53.8323,53.9604,53.5944,53.7408,18016.0
2020-07-29 09:30:00,59.08,59.4,59.08,59.09,2428.0,54.0519,54.3446,54.0519,54.061,2428.0
2020-07-29 10:00:00,59.08,59.4,59.08,59.39,700.0,54.0519,54.3446,54.0519,54.3355,700.0
2020-07-29 10:30:00,59.45,59.51,59.36,59.39,2088.0,54.3904,54.4453,54.308,54.3355,2088.0
2020-07-29 11:00:00,59.37,59.41,59.24,59.41,3352.0,54.3172,54.3538,54.1982,54.3538,3352.0
2020-07-29 11:30:00,59.41,59.41,59.23,59.23,900.0,54.3538,54.3538,54.1891,54.1891,900.0
2020-07-29 12:00:00,59.23,59.34,59.18,59.34,1096.0,54.1891,54.2897,54.1433,54.2897,1096.0
2020-07-29 12:30:00,59.28,59.28,59.13,59.14,1500.0,54.2348,54.2348,54.0976,54.1068,1500.0
2020-07-29 13:00:00,59.12,59.36,59.12,59.35,2101.0,54.0885,54.308,54.0885,54.2989,2101.0
2020-07-29 13:30:00,59.23,59.23,59.13,59.17,700.0,54.1891,54.1891,54.0976,54.1342,700.0
2020-07-29 14:00:00,59.2,59.2,59.05,59.11,3358.0,54.1616,54.1616,54.0244,54.0793,3358.0
2020-07-29 14:30:00,59.11,59.72,59.11,59.61,26833.0,54.0793,54.6374,54.0793,54.5368,26833.0
2020-07-29 15:00:00,59.6,59.86,59.51,59.82,3300.0,54.5276,54.7655,54.4453,54.7289,3300.0
2020-07-29 15:30:00,59.83,60.05,59.57,59.79,26100.0,54.738,54.9393,54.5002,54.7014,26100.0
2020-07-30 09:30:00,58.94,59.61,58.9,59.05,7775.0,53.9238,54.5368,53.8872,54.0244,7775.0
2020-07-30 10:00:00,59.09,59.14,58.74,58.92,5493.0,54.061,54.1068,53.7408,53.9055,5493.0
2020-07-30 10:30:00,58.94,59.19,58.76,59.0,2872.0,53.9238,54.1525,53.7591,53.9787,2872.0
2020-07-30 11:00:00,58.91,59.29,58.91,59.23,2900.0,53.8963,54.244,53.8963,54.1891,2900.0
2020-07-30 11:30:00,59.1,59.2,59.1,59.11,1816.0,54.0702,54.1616,54.0702,54.0793,1816.0
2020-07-30 12:00:00,59.14,59.34,59.07,59.22,2031.0,54.1068,54.2897,54.0427,54.1799,2031.0
2020-07-30 12:30:00,59.18,59.18,59.02,59.17,1100.0,54.1433,54.1433,53.997,54.1342,1100.0
2020-07-30 13:00:00,59.18,59.51,59.18,59.36,11504.0,54.1433,54.4453,54.1433,54.308,11504.0
2020-07-30 13:30:00,59.29,59.42,59.23,59.39,1667.0,54.244,54.3629,54.1891,54.3355,1667.0
2020-07-30 14:00:00,59.42,59.48,59.19,59.23,2900.0,54.3629,54.4178,54.1525,54.1891,2900.0
2020-07-30 14:30:00,59.24,59.32,59.13,59.13,1921.0,54.1982,54.2714,54.0976,54.0976,1921.0
2020-07-30 15:00:00,59.18,59.26,59.02,59.14,7660.0,54.1433,54.2165,53.997,54.1068,7660.0
2020-07-30 15:30:00,59.21,59.36,59.12,59.33,11449.0,54.1708,54.308,54.0885,54.2806,11449.0
2020-07-31 09:30:00,59.7,59.7,59.2,59.34,6814.0,54.6191,54.6191,54.1616,54.2897,6814.0
2020-07-31 10:00:00,59.2,59.2,58.46,58.76,12970.0,54.1616,54.1616,53.4846,53.7591,12970.0
2020-07-31 10:30:00,58.74,58.97,58.52,58.97,6500.0,53.7408,53.9512,53.5395,53.9512,6500.0
2020-07-31 11:00:00,59.08,59.17,58.99,59.05,2281.0,54.0519,54.1342,53.9695,54.0244,2281.0
2020-07-31 11:30:00,58.99,58.99,58.67,58.72,5620.0,53.9695,53.9695,53.6768,53.7225,5620.0
2020-07-31 12:00:00,58.71,58.99,58.66,58.98,6161.0,53.7133,53.9695,53.6676,53.9604,6161.0
2020-07-31 12:30:00,58.99,59.28,58.78,59.22,6451.0,53.9695,54.2348,53.7774,54.1799,6451.0
2020-07-31 13:00:00,59.29,59.42,59.25,59.42,800.0,54.244,54.3629,54.2074,54.3629,800.0
2020-07-31 13:30:00,59.38,59.56,59.32,59.49,1719.0,54.3263,54.491,54.2714,54.427,1719.0
2020-07-31 14:00:00,59.46,59.49,59.25,59.31,2200.0,54.3995,54.427,54.2074,54.2623,2200.0
2020-07-31 14:30:00,59.44,59.53,59.39,59.47,3094.0,54.3812,54.4636,54.3355,54.4087,3094.0
2020-07-31 15:00:00,59.51,59.79,59.49,59.68,4100.0,54.4453,54.7014,54.427,54.6008,4100.0
2020-07-31 15:30:00,59.69,60.06,59.59,60.06,20107.0,54.6099,54.9485,54.5185,54.9485,20107.0
2020-08-03 09:30:00,60.59,61.57,60.45,61.57,26640.0,55.4333,56.3299,55.3053,56.3299,26640.0
2020-08-03 10:00:00,61.63,61.86,61.24,61.64,7580.0,56.3848,56.5953,56.028,56.394,7580.0
2020-08-03 10:30:00,61.65,61.67,61.37,61.58,6251.0,56.4031,56.4214,56.147,56.3391,6251.0
2020-08-03 11:00:00,61.68,61.72,61.53,61.61,4619.0,56.4306,56.4672,56.2933,56.3665,4619.0
2020-08-03 11:30:00,61.62,61.84,61.61,61.82,3050.0,56.3757,56.577,56.3665,56.5587,3050.0
2020-08-03 12:00:00,61.8,61.87,61.67,61.7,7132.0,56.5404,56.6044,56.4214,56.4489,7132.0
2020-08-03 12:30:00,61.68,61.8,61.67,61.76,7959.0,56.4306,56.5404,56.4214,56.5038,7959.0
2020-08-03 13:00:00,61.76,61.76,61.68,61.73,2333.0,56.5038,56.5038,56.4306,56.4763,2333.0
2020-08-03 13:30:00,61.73,61.76,61.54,61.63,5633.0,56.4763,56.5038,56.3025,56.3848,5633.0
2020-08-03 14:00:00,61.65,62.28,61.64,62.16,10275.0,56.4031,56.9795,56.394,56.8697,10275.0
2020-08-03 14:30:00,62.16,62.16,61.91,61.91,2300.0,56.8697,56.8697,56.641,56.641,2300.0
2020-08-03 15:00:00,61.94,62.33,61.9,62.33,25475.0,56.6685,57.0253,56.6319,57.0253,25475.0
2020-08-03 15:30:00,62.33,62.62,62.18,62.57,35970.0,57.0253,57.2906,56.888,57.2448,35970.0
2020-08-04 09:30:00,62.44,63.25,62.44,62.76,18963.0,57.1259,57.867,57.1259,57.4187,18963.0
2020-08-04 10:00:00,62.82,62.96,62.66,62.81,14763.0,57.4736,57.6016,57.3272,57.4644,14763.0
2020-08-04 10:30:00,62.85,62.95,62.79,62.87,6373.0,57.501,57.5925,57.4461,57.5193,6373.0
2020-08-04 11:00:00,62.88,63.19,62.79,63.07,4943.0,57.5285,57.8121,57.4461,57.7023,4943.0
2020-08-04 11:30:00,63.0,63.32,63.0,63.03,3517.0,57.6382,57.931,57.6382,57.6657,3517.0
2020-08-04 12:00:00,63.04,63.06,62.75,62.9,7925.0,57.6748,57.6931,57.4095,57.5467,7925.0
2020-08-04 12:30:00,62.88,62.94,62.82,62.94,2721.0,57.5285,57.5833,57.4736,57.5833,2721.0
2020-08-04 13:00:00,62.94,63.08,62.9,63.0,4431.0,57.5833,57.7114,57.5467,57.6382,4431.0
2020-08-04 13:30:00,63.0,63.0,62.94,62.97,2300.0,57.6382,57.6382,57.5833,57.6108,2300.0
2020-08-04 14:00:00,63.01,63.08,62.76,62.76,4228.0,57.6474,57.7114,57.4187,57.4187,4228.0
2020-08-04 14:30:00,62.74,62.83,62.48,62.83,5147.0,57.4004,57.4827,57.1625,57.4827,5147.0
2020-08-04 15:00:00,62.85,62.96,62.8,62.88,3153.0,57.501,57.6016,57.4553,57.5285,3153.0
2020-08-04 15:30:00,62.78,63.1,62.71,63.06,16075.0,57.437,57.7297,57.3729,57.6931,16075.0
2020-08-05 09:30:00,63.74,63.99,63.2,63.54,7604.0,58.3153,58.544,57.8212,58.1323,7604.0
2020-08-05 10:00:00,63.52,63.86,63.47,63.78,3507.0,58.114,58.425,58.0682,58.3519,3507.0
2020-08-05 10:30:00,63.77,63.93,63.61,63.93,5258.0,58.3427,58.4891,58.1963,58.4891,5258.0
2020-08-05 11:00:00,63.82,63.93,63.69,63.7,3544.0,58.3885,58.4891,58.2695,58.2787,3544.0
2020-08-05 11:30:00,63.67,63.72,63.11,63.15,6191.0,58.2512,58.297,57.7389,57.7755,6191.0
2020-08-05 12:00:00,63.08,63.23,63.06,63.18,6439.0,57.7114,57.8487,57.6931,57.8029,6439.0
2020-08-05 12:30:00,63.26,63.26,63.07,63.07,3479.0,57.8761,57.8761,57.7023,57.7023,3479.0
2020-08-05 13:00:00,63.04,63.29,62.95,63.29,7670.0,57.6748,57.9036,57.5925,57.9036,7670.0
2020-08-05 13:30:00,63.26,63.27,63.22,63.22,2687.0,57.8761,57.8853,57.8395,57.8395,2687.0
2020-08-05 14:00:00,63.21,63.28,63.04,63.07,5606.0,57.8304,57.8944,57.6748,57.7023,5606.0
2020-08-05 14:30:00,63.07,63.12,63.04,63.09,4224.0,57.7023,57.748,57.6748,57.7206,4224.0
2020-08-05 15:00:00,63.13,63.24,63.11,63.12,7545.0,57.7572,57.8578,57.7389,57.748,7545.0
2020-08-05 15:30:00,63.09,63.25,62.82,63.23,20936.0,57.7206,57.867,57.4736,57.8487,20936.0
2020-08-06 09:30:00,65.0,65.0,62.32,62.77,14439.0,59.468,59.468,57.0161,57.4278,14439.0
2020-08-06 10:00:00,62.77,62.99,62.54,62.89,6275.0,57.4278,57.6291,57.2174,57.5376,6275.0
2020-08-06 10:30:00,62.84,63.01,61.67,62.15,8014.0,57.4919,57.6474,56.4214,56.8606,8014.0
2020-08-06 11:00:00,61.98,62.3,61.87,62.18,6319.0,56.705,56.9978,56.6044,56.888,6319.0
2020-08-06 11:30:00,62.33,62.64,62.2,62.53,4631.0,57.0253,57.3089,56.9063,57.2082,4631.0
2020-08-06 12:00:00,62.8,62.95,62.63,62.95,3135.0,57.4553,57.5925,57.2997,57.5925,3135.0
2020-08-06 12:30:00,62.97,63.38,62.95,63.38,3611.0,57.6108,57.9859,57.5925,57.9859,3611.0
2020-08-06 13:00:00,63.27,63.27,62.79,62.97,10770.0,57.8853,57.8853,57.4461,57.6108,10770.0
2020-08-06 13:30:00,62.93,62.99,62.82,62.86,3898.0,57.5742,57.6291,57.4736,57.5102,3898.0
2020-08-06 14:00:00,62.91,63.19,62.9,63.15,5702.0,57.5559,57.8121,57.5467,57.7755,5702.0
2020-08-06 14:30:00,63.16,63.76,63.15,63.75,4552.0,57.7846,58.3336,57.7755,58.3244,4552.0
2020-08-06 15:00:00,63.75,63.95,63.52,63.86,7546.0,58.3244,58.5074,58.114,58.425,7546.0
2020-08-06 15:30:00,63.85,64.0,63.66,63.83,30683.0,58.4159,58.5531,58.2421,58.3976,30683.0
2020-08-07 09:30:00,63.22,64.21,62.85,63.02,7531.0,57.8395,58.7453,57.501,57.6565,7531.0
2020-08-07 10:00:00,62.95,62.95,62.21,62.61,7555.0,57.5925,57.5925,56.9155,57.2814,7555.0
2020-08-07 10:30:00,62.59,62.82,62.28,62.29,2400.0,57.2631,57.4736,56.9795,56.9887,2400.0
2020-08-07 11:00:00,62.3,63.18,62.3,63.15,10918.0,56.9978,57.8029,56.9978,57.7755,10918.0
2020-08-07 11:30:00,63.44,63.44,63.07,63.14,7401.0,58.0408,58.0408,57.7023,57.7663,7401.0
2020-08-07 12:00:00,63.14,63.24,62.96,63.19,5255.0,57.7663,57.8578,57.6016,57.8121,5255.0
2020-08-07 12:30:00,63.2,63.29,63.1,63.19,8528.0,57.8212,57.9036,57.7297,57.8121,8528.0
2020-08-07 13:00:00,63.2,63.2,63.05,63.14,9433.0,57.8212,57.8212,57.684,57.7663,9433.0
2020-08-07 13:30:00,63.13,63.29,63.04,63.08,8728.0,57.7572,57.9036,57.6748,57.7114,8728.0
2020-08-07 14:00:00,63.08,63.44,62.76,62.76,12700.0,57.7114,58.0408,57.4187,57.4187,12700.0
2020-08-07 14:30:00,62.68,63.07,62.67,62.93,13600.0,57.3455,57.7023,57.3363,57.5742,13600.0
2020-08-07 15:00:00,62.92,63.02,62.73,62.98,8026.0,57.565,57.6565,57.3912,57.6199,8026.0
2020-08-07 15:30:00,62.95,63.29,62.81,63.24,28091.0,57.5925,57.9036,57.4644,57.8578,28091.0
2020-08-10 09:30:00,63.24,63.78,63.2,63.66,9094.0,57.8578,58.3519,57.8212,58.2421,9094.0
2020-08-10 10:00:00,63.64,64.27,63.64,64.27,8450.0,58.2238,58.8002,58.2238,58.8002,8450.0
2020-08-10 10:30:00,64.25,64.7,64.21,64.56,14588.0,58.7819,59.1936,58.7453,59.0655,14588.0
2020-08-10 11:00:00,64.59,64.88,64.51,64.84,13133.0,59.0929,59.3582,59.0197,59.3216,13133.0
2020-08-10 11:30:00,64.85,65.15,64.81,65.04,20784.0,59.3308,59.6053,59.2942,59.5046,20784.0
2020-08-10 12:00:00,65.06,65.44,65.0,65.32,9565.0,59.5229,59.8706,59.468,59.7608,9565.0
2020-08-10 12:30:00,65.23,65.45,65.1,65.43,5314.0,59.6784,59.8797,59.5595,59.8614,5314.0
2020-08-10 13:00:00,65.43,65.48,65.29,65.39,13549.0,59.8614,59.9072,59.7333,59.8248,13549.0
2020-08-10 13:30:00,65.43,65.5,65.36,65.41,5575.0,59.8614,59.9255,59.7974,59.8431,5575.0
2020-08-10 14:00:00,65.44,65.54,65.16,65.49,11727.0,59.8706,59.9621,59.6144,59.9163,11727.0
2020-08-10 14:30:00,65.48,65.63,65.4,65.52,12613.0,59.9072,60.0444,59.834,59.9438,12613.0
2020-08-10 15:00:00,65.53,65.96,65.51,65.63,16605.0,59.9529,60.3463,59.9346,60.0444,16605.0
2020-08-10 15:30:00,65.59,65.8,65.48,65.69,50755.0,60.0078,60.1999,59.9072,60.0993,50755.0
2020-08-11 09:30:00,66.02,67.03,66.0,66.88,15786.0,60.4012,61.3253,60.3829,61.188,15786.0
2020-08-11 10:00:00,66.92,67.06,65.72,65.75,22548.0,61.2246,61.3527,60.1267,60.1542,22548.0
2020-08-11 10:30:00,65.74,66.11,65.4,66.05,21458.0,60.145,60.4836,59.834,60.4287,21458.0
2020-08-11 11:00:00,66.08,66.58,65.91,66.02,14614.0,60.4561,60.9136,60.3006,60.4012,14614.0
2020-08-11 11:30:00,66.01,66.08,65.59,65.62,11225.0,60.3921,60.4561,60.0078,60.0353,11225.0
2020-08-11 12:00:00,65.62,65.85,65.6,65.71,13747.0,60.0353,60.2457,60.017,60.1176,13747.0
2020-08-11 12:30:00,65.73,65.8,65.58,65.72,7606.0,60.1359,60.1999,59.9987,60.1267,7606.0
2020-08-11 13:00:00,65.74,66.04,65.74,66.04,4900.0,60.145,60.4195,60.145,60.4195,4900.0
2020-08-11 13:30:00,66.04,66.11,65.79,65.86,11892.0,60.4195,60.4836,60.1908,60.2548,11892.0
2020-08-11 14:00:00,65.85,65.96,65.66,65.68,10939.0,60.2457,60.3463,60.0719,60.0902,10939.0
2020-08-11 14:30:00,65.67,65.8,65.41,65.74,16627.0,60.081,60.1999,59.8431,60.145,16627.0
2020-08-11 15:00:00,65.71,65.71,65.21,65.37,12834.0,60.1176,60.1176,59.6602,59.8065,12834.0
2020-08-11 15:30:00,65.34,65.42,65.14,65.38,40945.0,59.7791,59.8523,59.5961,59.8157,40945.0
2020-08-12 09:30:00,66.11,66.17,65.02,65.07,9449.0,60.4836,60.5384,59.4863,59.5321,9449.0
2020-08-12 10:00:00,65.06,65.45,65.01,65.35,8666.0,59.5229,59.8797,59.4772,59.7882,8666.0
2020-08-12 10:30:00,65.41,65.41,65.08,65.27,9200.0,59.8431,59.8431,59.5412,59.715,9200.0
2020-08-12 11:00:00,65.12,65.24,65.03,65.18,11520.0,59.5778,59.6876,59.4955,59.6327,11520.0
2020-08-12 11:30:00,65.16,65.26,64.94,65.06,13821.0,59.6144,59.7059,59.4131,59.5229,13821.0
2020-08-12 12:00:00,65.07,65.15,64.75,64.97,11930.0,59.5321,59.6053,59.2393,59.4406,11930.0
2020-08-12 12:30:00,64.96,65.06,64.86,64.89,9635.0,59.4314,59.5229,59.3399,59.3674,9635.0
2020-08-12 13:00:00,64.89,64.91,64.42,64.49,7365.0,59.3674,59.3857,58.9374,59.0014,7365.0
2020-08-12 13:30:00,64.53,64.59,64.42,64.56,6372.0,59.038,59.0929,58.9374,59.0655,6372.0
2020-08-12 14:00:00,64.55,64.65,64.39,64.45,8000.0,59.0563,59.1478,58.9099,58.9648,8000.0
2020-08-12 14:30:00,64.48,64.64,64.44,64.45,8261.0,58.9923,59.1387,58.9557,58.9648,8261.0
2020-08-12 15:00:00,64.43,64.56,64.31,64.56,8287.0,58.9465,59.0655,58.8367,59.0655,8287.0
2020-08-12 15:30:00,64.57,64.57,64.3,64.45,23236.0,59.0746,59.0746,58.8276,58.9648,23236.0
2020-08-13 09:30:00,64.22,64.36,62.92,64.29,11395.0,58.7544,58.8825,57.565,58.8184,11395.0
2020-08-13 10:00:00,64.34,64.66,64.25,64.62,11047.0,58.8642,59.157,58.7819,59.1204,11047.0
2020-08-13 10:30:00,64.52,64.62,64.35,64.46,4442.0,59.0289,59.1204,58.8733,58.974,4442.0
2020-08-13 11:00:00,64.54,64.68,64.35,64.68,6995.0,59.0472,59.1753,58.8733,59.1753,6995.0
2020-08-13 11:30:00,64.67,64.88,64.61,64.74,2574.0,59.1661,59.3582,59.1112,59.2302,2574.0
2020-08-13 12:00:00,64.79,65.01,64.79,64.93,2387.0,59.2759,59.4772,59.2759,59.404,2387.0
2020-08-13 12:30:00,64.87,64.92,64.81,64.85,2552.0,59.3491,59.3948,59.2942,59.3308,2552.0
2020-08-13 13:00:00,64.85,64.85,64.74,64.75,4600.0,59.3308,59.3308,59.2302,59.2393,4600.0
2020-08-13 13:30:00,64.79,64.93,64.71,64.86,3469.0,59.2759,59.404,59.2027,59.3399,3469.0
2020-08-13 14:00:00,64.94,64.94,64.64,64.71,5333.0,59.4131,59.4131,59.1387,59.2027,5333.0
2020-08-13 14:30:00,64.72,64.72,64.47,64.55,4500.0,59.2119,59.2119,58.9831,59.0563,4500.0
2020-08-13 15:00:00,64.53,64.77,64.5,64.66,6068.0,59.038,59.2576,59.0106,59.157,6068.0
2020-08-13 15:30:00,64.66,64.71,64.42,64.51,17348.0,59.157,59.2027,58.9374,59.0197,17348.0
2020-08-14 09:30:00,64.35,64.35,64.02,64.18,4807.0,58.8733,58.8733,58.5714,58.7178,4807.0
2020-08-14 10:00:00,64.17,64.27,63.78,63.84,7931.0,58.7087,58.8002,58.3519,58.4067,7931.0
2020-08-14 10:30:00,63.93,64.14,63.84,63.99,4250.0,58.4891,58.6812,58.4067,58.544,4250.0
2020-08-14 11:00:00,64.01,64.44,63.85,64.34,3000.0,58.5623,58.9557,58.4159,58.8642,3000.0
2020-08-14 11:30:00,64.34,64.36,64.04,64.12,5383.0,58.8642,58.8825,58.5897,58.6629,5383.0
2020-08-14 12:00:00,64.15,64.23,64.07,64.16,3550.0,58.6904,58.7636,58.6172,58.6995,3550.0
2020-08-14 12:30:00,64.11,64.21,64.09,64.19,4005.0,58.6538,58.7453,58.6355,58.727,4005.0
2020-08-14 13:00:00,64.19,64.25,64.18,64.24,3012.0,58.727,58.7819,58.7178,58.7727,3012.0
2020-08-14 13:30:00,64.24,64.35,64.22,64.28,6600.0,58.7727,58.8733,58.7544,58.8093,6600.0
2020-08-14 14:00:00,64.25,64.29,64.22,64.28,5200.0,58.7819,58.8184,58.7544,58.8093,5200.0
2020-08-14 14:30:00,64.28,64.29,64.22,64.25,5050.0,58.8093,58.8184,58.7544,58.7819,5050.0
2020-08-14 15:00:00,64.27,64.3,64.14,64.22,10429.0,58.8002,58.8276,58.6812,58.7544,10429.0
2020-08-14 15:30:00,64.17,64.25,64.02,64.2,21566.0,58.7087,58.7819,58.5714,58.7361,21566.0
2020-08-17 09:30:00,64.26,65.0,64.06,64.56,20522.0,58.791,59.468,58.608,59.0655,20522.0
2020-08-17 10:00:00,64.58,64.89,64.15,64.39,16877.0,59.0838,59.3674,58.6904,58.9099,16877.0
2020-08-17 10:30:00,64.46,64.66,64.22,64.3,4805.0,58.974,59.157,58.7544,58.8276,4805.0
2020-08-17 11:00:00,64.34,64.51,64.25,64.39,6829.0,58.8642,59.0197,58.7819,58.9099,6829.0
2020-08-17 11:30:00,64.43,64.73,64.43,64.64,2492.0,58.9465,59.221,58.9465,59.1387,2492.0
2020-08-17 12:00:00,64.67,64.75,64.46,64.52,3367.0,59.1661,59.2393,58.974,59.0289,3367.0
2020-08-17 12:30:00,64.55,64.71,64.49,64.51,4719.0,59.0563,59.2027,59.0014,59.0197,4719.0
2020-08-17 13:00:00,64.54,64.7,64.42,64.65,2000.0,59.0472,59.1936,58.9374,59.1478,2000.0
2020-08-17 13:30:00,64.7,64.7,64.58,64.65,4000.0,59.1936,59.1936,59.0838,59.1478,4000.0
2020-08-17 14:00:00,64.6,64.61,64.48,64.48,5088.0,59.1021,59.1112,58.9923,58.9923,5088.0
2020-08-17 14:30:00,64.52,64.52,64.23,64.31,7097.0,59.0289,59.0289,58.7636,58.8367,7097.0
2020-08-17 15:00:00,64.29,64.51,64.29,64.47,4074.0,58.8184,59.0197,58.8184,58.9831,4074.0
2020-08-17 15:30:00,64.47,64.57,64.39,64.52,19129.0,58.9831,59.0746,58.9099,59.0289,19129.0
2020-08-18 09:30:00,64.35,64.43,63.94,63.94,2755.0,58.8733,58.9465,58.4982,58.4982,2755.0
2020-08-18 10:00:00,63.99,64.05,63.5,63.51,3245.0,58.544,58.5989,58.0957,58.1048,3245.0
2020-08-18 10:30:00,63.41,63.57,63.31,63.53,3814.0,58.0133,58.1597,57.9219,58.1231,3814.0
2020-08-18 11:00:00,63.57,63.87,63.57,63.87,1796.0,58.1597,58.4342,58.1597,58.4342,1796.0
2020-08-18 11:30:00,63.96,64.1,63.93,63.93,3074.0,58.5165,58.6446,58.4891,58.4891,3074.0
2020-08-18 12:00:00,63.86,63.9,63.54,63.61,2960.0,58.425,58.4616,58.1323,58.1963,2960.0
2020-08-18 12:30:00,63.66,63.85,63.6,63.75,2700.0,58.2421,58.4159,58.1872,58.3244,2700.0
2020-08-18 13:00:00,63.8,63.83,63.71,63.77,2300.0,58.3702,58.3976,58.2878,58.3427,2300.0
2020-08-18 13:30:00,63.82,63.82,63.63,63.66,2000.0,58.3885,58.3885,58.2146,58.2421,2000.0
2020-08-18 14:00:00,63.61,63.64,63.46,63.49,4096.0,58.1963,58.2238,58.0591,58.0865,4096.0
2020-08-18 14:30:00,63.44,63.49,63.36,63.43,8267.0,58.0408,58.0865,57.9676,58.0316,8267.0
2020-08-18 15:00:00,63.37,63.6,63.33,63.53,7219.0,57.9767,58.1872,57.9402,58.1231,7219.0
2020-08-18 15:30:00,63.55,63.6,63.39,63.57,19060.0,58.1414,58.1872,57.995,58.1597,19060.0
2020-08-19 09:30:00,63.69,64.41,63.69,63.87,1812.0,58.2695,58.9282,58.2695,58.4342,1812.0
2020-08-19 10:00:00,63.81,64.0,63.62,63.75,7500.0,58.3793,58.5531,58.2055,58.3244,7500.0
2020-08-19 10:30:00,63.63,63.75,63.46,63.54,3820.0,58.2146,58.3244,58.0591,58.1323,3820.0
2020-08-19 11:00:00,63.54,63.72,63.48,63.61,7150.0,58.1323,58.297,58.0774,58.1963,7150.0
2020-08-19 11:30:00,63.67,63.76,63.59,63.59,9500.0,58.2512,58.3336,58.178,58.178,9500.0
2020-08-19 12:00:00,63.59,63.7,63.57,63.64,7951.0,58.178,58.2787,58.1597,58.2238,7951.0
2020-08-19 12:30:00,63.68,63.69,63.58,63.61,3800.0,58.2604,58.2695,58.1689,58.1963,3800.0
2020-08-19 13:00:00,63.64,63.65,63.43,63.44,1900.0,58.2238,58.2329,58.0316,58.0408,1900.0
2020-08-19 13:30:00,63.47,63.53,63.41,63.48,2770.0,58.0682,58.1231,58.0133,58.0774,2770.0
2020-08-19 14:00:00,63.49,63.58,63.3,63.35,3529.0,58.0865,58.1689,57.9127,57.9585,3529.0
2020-08-19 14:30:00,63.41,63.51,63.34,63.51,3816.0,58.0133,58.1048,57.9493,58.1048,3816.0
2020-08-19 15:00:00,63.49,63.52,63.14,63.18,6509.0,58.0865,58.114,57.7663,57.8029,6509.0
2020-08-19 15:30:00,63.19,63.3,62.99,63.06,16003.0,57.8121,57.9127,57.6291,57.6931,16003.0
2020-08-20 09:30:00,62.59,62.97,61.9,62.95,4117.0,57.2631,57.6108,56.6319,57.5925,4117.0
2020-08-20 10:00:00,62.95,63.33,62.92,63.07,4609.0,57.5925,57.9402,57.565,57.7023,4609.0
2020-08-20 10:30:00,63.13,63.19,62.88,62.88,2152.0,57.7572,57.8121,57.5285,57.5285,2152.0
2020-08-20 11:00:00,62.93,62.93,62.67,62.87,2500.0,57.5742,57.5742,57.3363,57.5193,2500.0
2020-08-20 11:30:00,62.91,63.15,62.91,63.0,2260.0,57.5559,57.7755,57.5559,57.6382,2260.0
2020-08-20 12:00:00,62.94,62.96,62.59,62.59,6073.0,57.5833,57.6016,57.2631,57.2631,6073.0
2020-08-20 12:30:00,62.59,62.68,62.3,62.44,10547.0,57.2631,57.3455,56.9978,57.1259,10547.0
2020-08-20 13:00:00,62.49,62.53,62.39,62.39,1900.0,57.1716,57.2082,57.0802,57.0802,1900.0
2020-08-20 13:30:00,62.39,62.39,62.31,62.39,896.0,57.0802,57.0802,57.007,57.0802,896.0
2020-08-20 14:00:00,62.43,62.63,62.42,62.62,2914.0,57.1167,57.2997,57.1076,57.2906,2914.0
2020-08-20 14:30:00,62.69,62.89,62.69,62.86,3000.0,57.3546,57.5376,57.3546,57.5102,3000.0
2020-08-20 15:00:00,62.9,63.0,62.8,62.95,8617.0,57.5467,57.6382,57.4553,57.5925,8617.0
2020-08-20 15:30:00,62.92,63.05,62.9,62.99,13431.0,57.565,57.684,57.5467,57.6291,13431.0
2020-08-21 09:30:00,62.73,62.89,62.54,62.79,13913.0,57.3912,57.5376,57.2174,57.4461,13913.0
2020-08-21 10:00:00,62.77,62.86,62.74,62.74,3317.0,57.4278,57.5102,57.4004,57.4004,3317.0
2020-08-21 10:30:00,62.72,62.76,62.56,62.68,5850.0,57.3821,57.4187,57.2357,57.3455,5850.0
2020-08-21 11:00:00,62.66,62.79,62.5,62.72,3972.0,57.3272,57.4461,57.1808,57.3821,3972.0
2020-08-21 11:30:00,62.82,63.0,62.82,62.91,2545.0,57.4736,57.6382,57.4736,57.5559,2545.0
2020-08-21 12:00:00,62.96,63.11,62.96,63.07,1700.0,57.6016,57.7389,57.6016,57.7023,1700.0
2020-08-21 12:30:00,63.04,63.04,62.51,62.51,4300.0,57.6748,57.6748,57.1899,57.1899,4300.0
2020-08-21 13:00:00,62.53,62.81,62.44,62.6,2591.0,57.2082,57.4644,57.1259,57.2723,2591.0
2020-08-21 13:30:00,62.7,62.79,62.61,62.7,1750.0,57.3638,57.4461,57.2814,57.3638,1750.0
2020-08-21 14:00:00,62.73,62.88,62.73,62.86,2279.0,57.3912,57.5285,57.3912,57.5102,2279.0
2020-08-21 14:30:00,62.83,62.96,62.65,62.81,6279.0,57.4827,57.6016,57.318,57.4644,6279.0
2020-08-21 15:00:00,62.74,62.87,62.59,62.67,7918.0,57.4004,57.5193,57.2631,57.3363,7918.0
2020-08-21 15:30:00,62.68,62.84,62.55,62.79,15792.0,57.3455,57.4919,57.2265,57.4461,15792.0
2020-08-24 09:30:00,63.36,63.36,62.75,63.01,10324.0,57.9676,57.9676,57.4095,57.6474,10324.0
2020-08-24 10:00:00,63.11,63.91,63.01,63.87,28689.0,57.7389,58.4708,57.6474,58.4342,28689.0
2020-08-24 10:30:00,63.82,64.0,63.54,63.77,37452.0,58.3885,58.5531,58.1323,58.3427,37452.0
2020-08-24 11:00:00,63.8,64.18,63.8,63.95,17732.0,58.3702,58.7178,58.3702,58.5074,17732.0
2020-08-24 11:30:00,64.05,64.07,63.29,63.4,11842.0,58.5989,58.6172,57.9036,58.0042,11842.0
2020-08-24 12:00:00,63.44,63.63,63.41,63.49,8937.0,58.0408,58.2146,58.0133,58.0865,8937.0
2020-08-24 12:30:00,63.55,63.64,63.13,63.14,3428.0,58.1414,58.2238,57.7572,57.7663,3428.0
2020-08-24 13:00:00,63.17,63.24,62.98,63.08,3432.0,57.7938,57.8578,57.6199,57.7114,3432.0
2020-08-24 13:30:00,63.11,63.31,63.09,63.31,3100.0,57.7389,57.9219,57.7206,57.9219,3100.0
2020-08-24 14:00:00,63.32,63.37,63.12,63.27,2200.0,57.931,57.9767,57.748,57.8853,2200.0
2020-08-24 14:30:00,63.24,63.28,63.17,63.21,3283.0,57.8578,57.8944,57.7938,57.8304,3283.0
2020-08-24 15:00:00,63.23,63.44,63.23,63.38,2814.0,57.8487,58.0408,57.8487,57.9859,2814.0
2020-08-24 15:30:00,63.22,63.7,63.22,63.61,18487.0,57.8395,58.2787,57.8395,58.1963,18487.0
2020-08-25 09:30:00,63.73,63.88,63.38,63.51,7823.0,58.3061,58.4433,57.9859,58.1048,7823.0
2020-08-25 10:00:00,63.62,63.65,62.66,62.8,7703.0,58.2055,58.2329,57.3272,57.4553,7703.0
2020-08-25 10:30:00,62.85,62.85,62.42,62.5,2619.0,57.501,57.501,57.1076,57.1808,2619.0
2020-08-25 11:00:00,62.46,62.55,62.34,62.44,3849.0,57.1442,57.2265,57.0344,57.1259,3849.0
2020-08-25 11:30:00,62.46,62.52,62.13,62.46,4926.0,57.1442,57.1991,56.8423,57.1442,4926.0
2020-08-25 12:00:00,62.45,62.63,62.44,62.63,2784.0,57.135,57.2997,57.1259,57.2997,2784.0
2020-08-25 12:30:00,62.49,62.59,62.35,62.49,3150.0,57.1716,57.2631,57.0436,57.1716,3150.0
2020-08-25 13:00:00,62.41,62.76,62.39,62.76,5280.0,57.0985,57.4187,57.0802,57.4187,5280.0
2020-08-25 13:30:00,62.79,62.83,62.71,62.73,1799.0,57.4461,57.4827,57.3729,57.3912,1799.0
2020-08-25 14:00:00,62.68,62.68,62.62,62.67,1700.0,57.3455,57.3455,57.2906,57.3363,1700.0
2020-08-25 14:30:00,62.66,62.75,62.65,62.73,1614.0,57.3272,57.4095,57.318,57.3912,1614.0
2020-08-25 15:00:00,62.67,62.89,62.67,62.89,3756.0,57.3363,57.5376,57.3363,57.5376,3756.0
2020-08-25 15:30:00,62.87,62.89,62.7,62.7,14328.0,57.5193,57.5376,57.3638,57.3638,14328.0
2020-08-26 09:30:00,62.96,63.7,62.93,63.48,18535.0,57.6016,58.2787,57.5742,58.0774,18535.0
2020-08-26 10:00:00,63.38,63.62,63.36,63.62,2747.0,57.9859,58.2055,57.9676,58.2055,2747.0
2020-08-26 10:30:00,63.53,63.54,63.26,63.26,4625.0,58.1231,58.1323,57.8761,57.8761,4625.0
2020-08-26 11:00:00,63.13,63.42,63.13,63.29,3851.0,57.7572,58.0225,57.7572,57.9036,3851.0
2020-08-26 11:30:00,63.24,63.28,63.07,63.26,3167.0,57.8578,57.8944,57.7023,57.8761,3167.0
2020-08-26 12:00:00,63.2,63.26,63.12,63.2,1870.0,57.8212,57.8761,57.748,57.8212,1870.0
2020-08-26 12:30:00,63.22,63.33,63.22,63.28,2100.0,57.8395,57.9402,57.8395,57.8944,2100.0
2020-08-26 13:00:00,63.31,63.36,63.12,63.12,5753.0,57.9219,57.9676,57.748,57.748,5753.0
2020-08-26 13:30:00,63.11,63.11,62.92,62.99,2562.0,57.7389,57.7389,57.565,57.6291,2562.0
2020-08-26 14:00:00,62.97,63.05,62.82,63.05,4263.0,57.6108,57.684,57.4736,57.684,4263.0
2020-08-26 14:30:00,63.0,63.0,62.84,62.85,2410.0,57.6382,57.6382,57.4919,57.501,2410.0
2020-08-26 15:00:00,62.84,62.97,62.83,62.97,1781.0,57.4919,57.6108,57.4827,57.6108,1781.0
2020-08-26 15:30:00,62.96,62.96,62.68,62.85,17944.0,57.6016,57.6016,57.3455,57.501,17944.0
2020-08-27 09:30:00,63.51,63.6,63.23,63.38,10513.0,58.1048,58.1872,57.8487,57.9859,10513.0
2020-08-27 10:00:00,63.32,63.32,62.41,62.77,4846.0,57.931,57.931,57.0985,57.4278,4846.0
2020-08-27 10:30:00,62.7,62.8,62.38,62.49,3987.0,57.3638,57.4553,57.071,57.1716,3987.0
2020-08-27 11:00:00,62.45,62.61,62.35,62.38,4800.0,57.135,57.2814,57.0436,57.071,4800.0
2020-08-27 11:30:00,62.39,62.59,62.38,62.42,3352.0,57.0802,57.2631,57.071,57.1076,3352.0
2020-08-27 12:00:00,62.38,62.38,62.1,62.1,2630.0,57.071,57.071,56.8148,56.8148,2630.0
2020-08-27 12:30:00,62.13,62.18,61.75,61.83,5864.0,56.8423,56.888,56.4946,56.5678,5864.0
2020-08-27 13:00:00,61.78,62.03,61.78,62.03,1600.0,56.5221,56.7508,56.5221,56.7508,1600.0
2020-08-27 13:30:00,62.06,62.1,62.06,62.06,500.0,56.7782,56.8148,56.7782,56.7782,500.0
2020-08-27 14:00:00,62.18,62.3,62.18,62.27,2560.0,56.888,56.9978,56.888,56.9704,2560.0
2020-08-27 14:30:00,62.29,62.4,62.29,62.36,1350.0,56.9887,57.0893,56.9887,57.0527,1350.0
2020-08-27 15:00:00,62.45,62.45,62.28,62.4,3200.0,57.135,57.135,56.9795,57.0893,3200.0
2020-08-27 15:30:00,62.38,62.44,62.15,62.15,13367.0,57.071,57.1259,56.8606,56.8606,13367.0
2020-08-28 09:30:00,62.45,62.45,61.96,62.11,2123.0,57.135,57.135,56.6868,56.824,2123.0
2020-08-28 10:00:00,62.13,62.33,62.09,62.09,2490.0,56.8423,57.0253,56.8057,56.8057,2490.0
2020-08-28 10:30:00,61.97,62.23,61.88,61.88,2218.0,56.6959,56.9338,56.6136,56.6136,2218.0
2020-08-28 11:00:00,61.88,62.18,61.88,62.1,1349.0,56.6136,56.888,56.6136,56.8148,1349.0
2020-08-28 11:30:00,62.17,62.17,61.78,62.1,1650.0,56.8789,56.8789,56.5221,56.8148,1650.0
2020-08-28 12:00:00,62.06,62.14,62.03,62.03,420.0,56.7782,56.8514,56.7508,56.7508,420.0
2020-08-28 12:30:00,62.09,62.14,61.95,61.99,3067.0,56.8057,56.8514,56.6776,56.7142,3067.0
2020-08-28 13:00:00,61.96,62.01,61.9,61.9,2100.0,56.6868,56.7325,56.6319,56.6319,2100.0
2020-08-28 13:30:00,61.89,61.95,61.88,61.94,2908.0,56.6227,56.6776,56.6136,56.6685,2908.0
2020-08-28 14:00:00,61.92,61.92,61.64,61.78,6457.0,56.6502,56.6502,56.394,56.5221,6457.0
2020-08-28 14:30:00,61.82,62.0,61.82,61.99,2450.0,56.5587,56.7233,56.5587,56.7142,2450.0
2020-08-28 15:00:00,62.0,62.0,61.72,61.87,5662.0,56.7233,56.7233,56.4672,56.6044,5662.0
2020-08-28 15:30:00,61.87,62.08,61.82,62.04,12704.0,56.6044,56.7965,56.5587,56.7599,12704.0
2020-08-31 09:30:00,62.0,62.15,61.72,61.77,4109.0,56.7233,56.8606,56.4672,56.5129,4109.0
2020-08-31 10:00:00,61.79,61.89,61.57,61.65,2977.0,56.5312,56.6227,56.3299,56.4031,2977.0
2020-08-31 10:30:00,61.73,61.73,61.23,61.23,2500.0,56.4763,56.4763,56.0189,56.0189,2500.0
2020-08-31 11:00:00,61.31,61.31,60.98,61.06,3058.0,56.0921,56.0921,55.7902,55.8633,3058.0
2020-08-31 11:30:00,61.04,61.17,60.99,61.13,1250.0,55.845,55.964,55.7993,55.9274,1250.0
2020-08-31 12:00:00,61.17,61.26,60.99,61.09,3850.0,55.964,56.0463,55.7993,55.8908,3850.0
2020-08-31 12:30:00,61.0,61.03,60.75,60.97,7267.0,55.8085,55.8359,55.5797,55.781,7267.0
2020-08-31 13:00:00,61.06,61.3,61.06,61.28,2500.0,55.8633,56.0829,55.8633,56.0646,2500.0
2020-08-31 13:30:00,61.29,61.39,61.26,61.37,2376.0,56.0738,56.1653,56.0463,56.147,2376.0
2020-08-31 14:00:00,61.35,61.51,61.35,61.44,3219.0,56.1287,56.275,56.1287,56.211,3219.0
2020-08-31 14:30:00,61.41,61.51,61.38,61.45,2810.0,56.1836,56.275,56.1561,56.2202,2810.0
2020-08-31 15:00:00,61.46,61.57,61.42,61.46,2600.0,56.2293,56.3299,56.1927,56.2293,2600.0
2020-08-31 15:30:00,61.44,61.46,61.08,61.15,27071.0,56.211,56.2293,55.8816,55.9457,27071.0
2020-09-01 09:30:00,61.13,61.2,60.27,61.13,17159.0,55.9274,55.9914,55.1406,55.9274,17159.0
2020-09-01 10:00:00,61.06,61.38,60.66,61.36,10021.0,55.8633,56.1561,55.4974,56.1378,10021.0
2020-09-01 10:30:00,61.3,61.5,61.23,61.42,3302.0,56.0829,56.2659,56.0189,56.1927,3302.0
2020-09-01 11:00:00,61.42,61.53,61.29,61.37,3907.0,56.1927,56.2933,56.0738,56.147,3907.0
2020-09-01 11:30:00,61.33,61.64,61.33,61.43,3952.0,56.1104,56.394,56.1104,56.2019,3952.0
2020-09-01 12:00:00,61.47,61.61,61.47,61.48,2707.0,56.2385,56.3665,56.2385,56.2476,2707.0
2020-09-01 12:30:00,61.5,61.5,61.34,61.43,4600.0,56.2659,56.2659,56.1195,56.2019,4600.0
2020-09-01 13:00:00,61.44,61.46,61.33,61.45,4207.0,56.211,56.2293,56.1104,56.2202,4207.0
2020-09-01 13:30:00,61.44,61.49,61.38,61.38,3625.0,56.211,56.2568,56.1561,56.1561,3625.0
2020-09-01 14:00:00,61.34,61.46,61.29,61.43,3372.0,56.1195,56.2293,56.0738,56.2019,3372.0
2020-09-01 14:30:00,61.43,61.48,61.26,61.48,2710.0,56.2019,56.2476,56.0463,56.2476,2710.0
2020-09-01 15:00:00,61.47,61.55,61.27,61.35,10442.0,56.2385,56.3116,56.0555,56.1287,10442.0
2020-09-01 15:30:00,61.36,61.82,61.35,61.77,17583.0,56.1378,56.5587,56.1287,56.5129,17583.0
2020-09-02 09:30:00,61.75,62.36,61.75,62.33,6053.0,56.4946,57.0527,56.4946,57.0253,6053.0
2020-09-02 10:00:00,62.43,62.8,62.13,62.41,3900.0,57.1167,57.4553,56.8423,57.0985,3900.0
2020-09-02 10:30:00,62.58,62.84,62.58,62.64,9527.0,57.254,57.4919,57.254,57.3089,9527.0
2020-09-02 11:00:00,62.48,62.68,62.37,62.48,5001.0,57.1625,57.3455,57.0619,57.1625,5001.0
2020-09-02 11:30:00,62.5,62.5,62.13,62.31,2204.0,57.1808,57.1808,56.8423,57.007,2204.0
2020-09-02 12:00:00,62.26,62.37,61.98,62.29,8712.0,56.9612,57.0619,56.705,56.9887,8712.0
2020-09-02 12:30:00,62.45,62.51,62.34,62.34,3208.0,57.135,57.1899,57.0344,57.0344,3208.0
2020-09-02 13:00:00,62.3,62.53,62.26,62.53,3075.0,56.9978,57.2082,56.9612,57.2082,3075.0
2020-09-02 13:30:00,62.52,62.79,62.5,62.68,3507.0,57.1991,57.4461,57.1808,57.3455,3507.0
2020-09-02 14:00:00,62.6,62.81,62.49,62.76,3539.0,57.2723,57.4644,57.1716,57.4187,3539.0
2020-09-02 14:30:00,62.72,62.93,62.72,62.91,3449.0,57.3821,57.5742,57.3821,57.5559,3449.0
2020-09-02 15:00:00,62.91,63.13,62.85,62.99,13449.0,57.5559,57.7572,57.501,57.6291,13449.0
2020-09-02 15:30:00,63.0,63.18,62.93,62.97,31238.0,57.6382,57.8029,57.5742,57.6108,31238.0
2020-09-03 09:30:00,62.18,62.18,60.97,61.15,15341.0,56.888,56.888,55.781,55.9457,15341.0
2020-09-03 10:00:00,61.02,61.15,60.66,60.84,26349.0,55.8268,55.9457,55.4974,55.6621,26349.0
2020-09-03 10:30:00,60.78,61.32,60.75,61.32,14435.0,55.6072,56.1012,55.5797,56.1012,14435.0
2020-09-03 11:00:00,61.25,61.26,60.1,60.32,20200.0,56.0372,56.0463,54.985,55.1863,20200.0
2020-09-03 11:30:00,60.43,61.06,60.42,60.97,10250.0,55.287,55.8633,55.2778,55.781,10250.0
2020-09-03 12:00:00,61.05,61.26,60.98,61.1,3530.0,55.8542,56.0463,55.7902,55.8999,3530.0
2020-09-03 12:30:00,61.07,61.13,60.91,61.0,8376.0,55.8725,55.9274,55.7261,55.8085,8376.0
2020-09-03 13:00:00,61.0,61.3,60.98,61.25,7984.0,55.8085,56.0829,55.7902,56.0372,7984.0
2020-09-03 13:30:00,61.31,61.34,61.04,61.15,5203.0,56.0921,56.1195,55.845,55.9457,5203.0
2020-09-03 14:00:00,61.13,61.28,61.0,61.08,5400.0,55.9274,56.0646,55.8085,55.8816,5400.0
2020-09-03 14:30:00,61.1,61.3,61.03,61.2,4343.0,55.8999,56.0829,55.8359,55.9914,4343.0
2020-09-03 15:00:00,61.18,61.32,60.99,61.13,20950.0,55.9731,56.1012,55.7993,55.9274,20950.0
2020-09-03 15:30:00,61.12,61.51,61.08,61.24,30772.0,55.9182,56.275,55.8816,56.028,30772.0
2020-09-04 09:30:00,61.7,61.83,60.99,60.99,18799.0,56.4489,56.5678,55.7993,55.7993,18799.0
2020-09-04 10:00:00,61.12,61.25,60.55,60.6,42346.0,55.9182,56.0372,55.3968,55.4425,42346.0
2020-09-04 10:30:00,60.6,60.95,60.28,60.95,44240.0,55.4425,55.7627,55.1497,55.7627,44240.0
2020-09-04 11:00:00,60.93,61.22,60.83,61.09,6828.0,55.7444,56.0097,55.6529,55.8908,6828.0
2020-09-04 11:30:00,61.26,61.53,61.19,61.48,1662.0,56.0463,56.2933,55.9823,56.2476,1662.0
2020-09-04 12:00:00,61.36,61.79,61.24,61.79,2389.0,56.1378,56.5312,56.028,56.5312,2389.0
2020-09-04 12:30:00,61.7,61.72,61.31,61.54,4548.0,56.4489,56.4672,56.0921,56.3025,4548.0
2020-09-04 13:00:00,61.35,61.55,61.32,61.45,4453.0,56.1287,56.3116,56.1012,56.2202,4453.0
2020-09-04 13:30:00,61.39,61.65,61.39,61.63,5400.0,56.1653,56.4031,56.1653,56.3848,5400.0
2020-09-04 14:00:00,61.63,61.84,61.56,61.84,2200.0,56.3848,56.577,56.3208,56.577,2200.0
2020-09-04 14:30:00,61.83,62.31,61.77,62.25,4775.0,56.5678,57.007,56.5129,56.9521,4775.0
2020-09-04 15:00:00,62.21,62.41,62.14,62.18,11001.0,56.9155,57.0985,56.8514,56.888,11001.0
2020-09-04 15:30:00,62.18,62.2,61.84,61.93,19487.0,56.888,56.9063,56.577,56.6593,19487.0
2020-09-08 09:30:00,61.01,61.23,60.56,61.08,11022.0,55.8176,56.0189,55.4059,55.8816,11022.0
2020-09-08 10:00:00,61.1,61.43,60.82,61.37,5125.0,55.8999,56.2019,55.6438,56.147,5125.0
2020-09-08 10:30:00,61.36,61.41,60.73,61.0,4006.0,56.1378,56.1836,55.5614,55.8085,4006.0
2020-09-08 11:00:00,60.98,61.34,60.88,61.04,5361.0,55.7902,56.1195,55.6987,55.845,5361.0
2020-09-08 11:30:00,60.98,61.07,60.91,60.91,5802.0,55.7902,55.8725,55.7261,55.7261,5802.0
2020-09-08 12:00:00,61.02,61.13,60.95,61.13,1860.0,55.8268,55.9274,55.7627,55.9274,1860.0
2020-09-08 12:30:00,61.0,61.21,60.97,61.19,3806.0,55.8085,56.0006,55.781,55.9823,3806.0
2020-09-08 13:00:00,61.21,61.29,61.09,61.29,2621.0,56.0006,56.0738,55.8908,56.0738,2621.0
2020-09-08 13:30:00,61.29,61.44,61.28,61.32,2600.0,56.0738,56.211,56.0646,56.1012,2600.0
2020-09-08 14:00:00,61.36,61.36,60.9,60.96,2390.0,56.1378,56.1378,55.717,55.7719,2390.0
2020-09-08 14:30:00,61.0,61.04,60.68,60.95,23124.0,55.8085,55.845,55.5157,55.7627,23124.0
2020-09-08 15:00:00,61.18,61.18,60.75,60.83,13171.0,55.9731,55.9731,55.5797,55.6529,13171.0
2020-09-08 15:30:00,60.88,60.91,60.25,60.25,23346.0,55.6987,55.7261,55.1223,55.1223,23346.0
2020-09-09 09:30:00,60.9,60.9,60.37,60.56,3618.0,55.717,55.717,55.2321,55.4059,3618.0
2020-09-09 10:00:00,60.68,60.74,60.17,60.39,3500.0,55.5157,55.5706,55.0491,55.2504,3500.0
2020-09-09 10:30:00,60.33,60.42,60.03,60.11,5500.0,55.1955,55.2778,54.921,54.9942,5500.0
2020-09-09 11:00:00,60.13,60.47,60.01,60.26,10501.0,55.0125,55.3236,54.9027,55.1314,10501.0
2020-09-09 11:30:00,60.26,60.55,60.14,60.47,5490.0,55.1314,55.3968,55.0216,55.3236,5490.0
2020-09-09 12:00:00,60.4,60.68,60.4,60.56,7478.0,55.2595,55.5157,55.2595,55.4059,7478.0
2020-09-09 12:30:00,60.59,60.82,60.57,60.74,2506.0,55.4333,55.6438,55.415,55.5706,2506.0
2020-09-09 13:00:00,60.75,61.02,60.73,61.01,3100.0,55.5797,55.8268,55.5614,55.8176,3100.0
2020-09-09 13:30:00,61.01,61.25,61.01,61.09,4089.0,55.8176,56.0372,55.8176,55.8908,4089.0
2020-09-09 14:00:00,61.04,61.09,60.9,60.99,3400.0,55.845,55.8908,55.717,55.7993,3400.0
2020-09-09 14:30:00,61.04,61.13,60.96,61.06,5200.0,55.845,55.9274,55.7719,55.8633,5200.0
2020-09-09 15:00:00,61.07,61.19,61.0,61.09,6532.0,55.8725,55.9823,55.8085,55.8908,6532.0
2020-09-09 15:30:00,61.09,61.16,60.84,60.95,18735.0,55.8908,55.9548,55.6621,55.7627,18735.0
2020-09-10 09:30:00,61.36,61.48,61.12,61.4,4061.0,56.1378,56.2476,55.9182,56.1744,4061.0
2020-09-10 10:00:00,61.39,61.39,60.9,60.96,2600.0,56.1653,56.1653,55.717,55.7719,2600.0
2020-09-10 10:30:00,61.03,61.03,60.42,60.44,2500.0,55.8359,55.8359,55.2778,55.2961,2500.0
2020-09-10 11:00:00,60.43,60.71,60.4,60.71,2220.0,55.287,55.5431,55.2595,55.5431,2220.0
2020-09-10 11:30:00,60.71,60.71,60.21,60.21,5150.0,55.5431,55.5431,55.0857,55.0857,5150.0
2020-09-10 12:00:00,60.28,60.32,60.13,60.22,7700.0,55.1497,55.1863,55.0125,55.0948,7700.0
2020-09-10 12:30:00,60.25,60.3,60.02,60.27,4715.0,55.1223,55.168,54.9119,55.1406,4715.0
2020-09-10 13:00:00,60.32,60.4,60.16,60.33,5100.0,55.1863,55.2595,55.0399,55.1955,5100.0
2020-09-10 13:30:00,60.36,60.41,60.1,60.2,5500.0,55.2229,55.2687,54.985,55.0765,5500.0
2020-09-10 14:00:00,60.23,60.37,59.68,59.68,4353.0,55.104,55.2321,54.6008,54.6008,4353.0
2020-09-10 14:30:00,59.7,60.03,59.68,59.99,6479.0,54.6191,54.921,54.6008,54.8844,6479.0
2020-09-10 15:00:00,60.02,60.07,59.44,59.61,6800.0,54.9119,54.9576,54.3812,54.5368,6800.0
2020-09-10 15:30:00,59.55,60.02,59.47,59.6,29466.0,54.4819,54.9119,54.4087,54.5276,29466.0
2020-09-11 09:30:00,60.03,60.24,59.73,60.09,3713.0,54.921,55.1131,54.6465,54.9759,3713.0
2020-09-11 10:00:00,59.88,60.27,59.76,59.78,2900.0,54.7838,55.1406,54.674,54.6923,2900.0
2020-09-11 10:30:00,59.76,59.76,59.47,59.63,3026.0,54.674,54.674,54.4087,54.5551,3026.0
2020-09-11 11:00:00,59.68,59.84,59.43,59.45,4600.0,54.6008,54.7472,54.3721,54.3904,4600.0
2020-09-11 11:30:00,59.33,59.42,59.14,59.16,4713.0,54.2806,54.3629,54.1068,54.1251,4713.0
2020-09-11 12:00:00,59.19,59.34,59.19,59.33,2300.0,54.1525,54.2897,54.1525,54.2806,2300.0
2020-09-11 12:30:00,59.29,59.29,58.93,58.93,5301.0,54.244,54.244,53.9146,53.9146,5301.0
2020-09-11 13:00:00,58.94,58.94,58.54,58.61,9231.0,53.9238,53.9238,53.5578,53.6219,9231.0
2020-09-11 13:30:00,58.52,58.71,58.39,58.42,7800.0,53.5395,53.7133,53.4206,53.448,7800.0
2020-09-11 14:00:00,58.33,58.68,58.26,58.57,6400.0,53.3657,53.6859,53.3016,53.5853,6400.0
2020-09-11 14:30:00,58.61,58.79,58.61,58.68,3400.0,53.6219,53.7865,53.6219,53.6859,3400.0
2020-09-11 15:00:00,58.65,59.05,58.59,58.95,15153.0,53.6585,54.0244,53.6036,53.9329,15153.0
2020-09-11 15:30:00,58.96,59.01,58.73,58.73,24407.0,53.9421,53.9878,53.7316,53.7316,24407.0
2020-09-14 09:30:00,59.42,59.74,58.9,59.01,8994.0,54.3629,54.6557,53.8872,53.9878,8994.0
2020-09-14 10:00:00,59.05,59.11,58.89,58.89,1200.0,54.0244,54.0793,53.878,53.878,1200.0
2020-09-14 10:30:00,58.89,58.97,58.64,58.64,2282.0,53.878,53.9512,53.6493,53.6493,2282.0
2020-09-14 11:00:00,58.6,58.65,58.46,58.57,1609.0,53.6127,53.6585,53.4846,53.5853,1609.0
2020-09-14 11:30:00,58.6,58.79,58.6,58.61,1744.0,53.6127,53.7865,53.6127,53.6219,1744.0
2020-09-14 12:00:00,58.56,58.6,58.46,58.49,5675.0,53.5761,53.6127,53.4846,53.5121,5675.0
2020-09-14 12:30:00,58.49,58.55,58.4,58.51,3300.0,53.5121,53.567,53.4297,53.5304,3300.0
2020-09-14 13:00:00,58.56,58.64,58.32,58.4,2801.0,53.5761,53.6493,53.3565,53.4297,2801.0
2020-09-14 13:30:00,58.34,58.37,58.3,58.31,1700.0,53.3748,53.4023,53.3382,53.3474,1700.0
2020-09-14 14:00:00,58.21,58.37,58.21,58.23,3500.0,53.2559,53.4023,53.2559,53.2742,3500.0
2020-09-14 14:30:00,58.26,58.33,58.16,58.16,4758.0,53.3016,53.3657,53.2102,53.2102,4758.0
2020-09-14 15:00:00,58.23,58.29,57.92,58.0,12158.0,53.2742,53.3291,52.9906,53.0638,12158.0
2020-09-14 15:30:00,57.94,58.05,57.81,57.9,18109.0,53.0089,53.1095,52.8899,52.9723,18109.0
2020-09-15 09:30:00,58.43,58.85,58.1,58.15,15717.0,53.4572,53.8414,53.1553,53.201,15717.0
2020-09-15 10:00:00,58.16,58.71,58.02,58.66,6982.0,53.2102,53.7133,53.0821,53.6676,6982.0
2020-09-15 10:30:00,58.71,59.54,58.71,59.54,7034.0,53.7133,54.4727,53.7133,54.4727,7034.0
2020-09-15 11:00:00,59.52,59.65,59.11,59.35,13358.0,54.4544,54.5733,54.0793,54.2989,13358.0
2020-09-15 11:30:00,59.3,59.33,59.13,59.26,3244.0,54.2531,54.2806,54.0976,54.2165,3244.0
2020-09-15 12:00:00,59.28,59.64,59.2,59.63,4200.0,54.2348,54.5642,54.1616,54.5551,4200.0
2020-09-15 12:30:00,59.64,59.72,59.6,59.64,3265.0,54.5642,54.6374,54.5276,54.5642,3265.0
2020-09-15 13:00:00,59.68,59.8,59.62,59.77,3707.0,54.6008,54.7106,54.5459,54.6831,3707.0
2020-09-15 13:30:00,59.74,59.9,59.71,59.85,3914.0,54.6557,54.8021,54.6282,54.7563,3914.0
2020-09-15 14:00:00,59.91,59.91,59.7,59.75,3600.0,54.8112,54.8112,54.6191,54.6648,3600.0
2020-09-15 14:30:00,59.75,59.78,59.59,59.78,4721.0,54.6648,54.6923,54.5185,54.6923,4721.0
2020-09-15 15:00:00,59.76,59.78,59.56,59.66,6850.0,54.674,54.6923,54.491,54.5825,6850.0
2020-09-15 15:30:00,59.6,59.61,59.23,59.55,16401.0,54.5276,54.5368,54.1891,54.4819,16401.0
2020-09-16 09:30:00,59.58,59.99,59.3,59.42,6418.0,54.5093,54.8844,54.2531,54.3629,6418.0
2020-09-16 10:00:00,59.66,59.83,59.63,59.75,800.0,54.5825,54.738,54.5551,54.6648,800.0
2020-09-16 10:30:00,59.62,59.72,59.52,59.61,1011.0,54.5459,54.6374,54.4544,54.5368,1011.0
2020-09-16 11:00:00,59.61,60.14,59.61,60.12,2370.0,54.5368,55.0216,54.5368,55.0033,2370.0
2020-09-16 11:30:00,59.98,59.99,59.67,59.71,1800.0,54.8753,54.8844,54.5916,54.6282,1800.0
2020-09-16 12:00:00,59.7,59.74,59.63,59.67,3275.0,54.6191,54.6557,54.5551,54.5916,3275.0
2020-09-16 12:30:00,59.65,59.8,59.55,59.77,2400.0,54.5733,54.7106,54.4819,54.6831,2400.0
2020-09-16 13:00:00,59.73,59.79,59.64,59.64,3000.0,54.6465,54.7014,54.5642,54.5642,3000.0
2020-09-16 13:30:00,59.62,59.62,59.49,59.5,2400.0,54.5459,54.5459,54.427,54.4361,2400.0
2020-09-16 14:00:00,59.63,59.93,59.61,59.87,2015.0,54.5551,54.8295,54.5368,54.7746,2015.0
2020-09-16 14:30:00,59.89,60.0,59.61,59.61,3240.0,54.7929,54.8936,54.5368,54.5368,3240.0
2020-09-16 15:00:00,59.63,59.7,59.31,59.33,7626.0,54.5551,54.6191,54.2623,54.2806,7626.0
2020-09-16 15:30:00,59.29,59.68,59.19,59.51,18797.0,54.244,54.6008,54.1525,54.4453,18797.0
2020-09-17 09:30:00,58.62,58.74,57.68,58.62,3397.0,53.631,53.7408,52.771,53.631,3397.0
2020-09-17 10:00:00,58.66,58.86,58.66,58.72,1205.0,53.6676,53.8506,53.6676,53.7225,1205.0
2020-09-17 10:30:00,58.7,59.08,58.7,58.94,2532.0,53.7042,54.0519,53.7042,53.9238,2532.0
2020-09-17 11:00:00,59.29,59.34,59.15,59.17,1200.0,54.244,54.2897,54.1159,54.1342,1200.0
2020-09-17 11:30:00,59.15,59.24,59.01,59.1,2433.0,54.1159,54.1982,53.9878,54.0702,2433.0
2020-09-17 12:00:00,59.12,59.12,58.8,59.08,3793.0,54.0885,54.0885,53.7957,54.0519,3793.0
2020-09-17 12:30:00,59.03,59.11,58.95,59.04,1800.0,54.0061,54.0793,53.9329,54.0153,1800.0
2020-09-17 13:00:00,59.09,59.18,59.03,59.17,1550.0,54.061,54.1433,54.0061,54.1342,1550.0
2020-09-17 13:30:00,59.15,59.2,59.15,59.17,1219.0,54.1159,54.1616,54.1159,54.1342,1219.0
2020-09-17 14:00:00,59.24,59.34,59.14,59.14,1701.0,54.1982,54.2897,54.1068,54.1068,1701.0
2020-09-17 14:30:00,59.08,59.17,59.03,59.17,2502.0,54.0519,54.1342,54.0061,54.1342,2502.0
2020-09-17 15:00:00,59.14,59.26,59.01,59.11,2415.0,54.1068,54.2165,53.9878,54.0793,2415.0
2020-09-17 15:30:00,59.0,59.22,58.97,59.08,10435.0,53.9787,54.1799,53.9512,54.0519,10435.0
2020-09-18 09:30:00,59.58,59.58,58.76,59.0,58684.0,54.5093,54.5093,53.7591,53.9787,58684.0
2020-09-18 10:00:00,59.1,60.23,59.06,60.06,6438.0,54.0702,55.104,54.0336,54.9485,6438.0
2020-09-18 10:30:00,60.2,60.26,59.74,59.74,6909.0,55.0765,55.1314,54.6557,54.6557,6909.0
2020-09-18 11:00:00,59.79,59.88,59.52,59.73,4900.0,54.7014,54.7838,54.4544,54.6465,4900.0
2020-09-18 11:30:00,59.7,59.82,59.45,59.62,4000.0,54.6191,54.7289,54.3904,54.5459,4000.0
2020-09-18 12:00:00,59.56,59.59,59.04,59.07,5800.0,54.491,54.5185,54.0153,54.0427,5800.0
2020-09-18 12:30:00,59.11,59.13,58.86,58.87,6164.0,54.0793,54.0976,53.8506,53.8597,6164.0
2020-09-18 13:00:00,58.87,58.93,58.66,58.66,8500.0,53.8597,53.9146,53.6676,53.6676,8500.0
2020-09-18 13:30:00,58.55,58.71,58.46,58.69,3301.0,53.567,53.7133,53.4846,53.6951,3301.0
2020-09-18 14:00:00,58.74,59.14,58.72,59.14,4650.0,53.7408,54.1068,53.7225,54.1068,4650.0
2020-09-18 14:30:00,59.09,59.13,58.89,59.0,3800.0,54.061,54.0976,53.878,53.9787,3800.0
2020-09-18 15:00:00,59.09,59.29,59.05,59.18,4800.0,54.061,54.244,54.0244,54.1433,4800.0
2020-09-18 15:30:00,59.19,59.27,58.75,59.06,19127.0,54.1525,54.2257,53.7499,54.0336,19127.0
2020-09-21 09:30:00,57.56,57.78,57.35,57.58,6447.0,52.6612,52.8625,52.4691,52.6795,6447.0
2020-09-21 10:00:00,57.6,57.87,57.42,57.43,3325.0,52.6978,52.9448,52.5331,52.5423,3325.0
2020-09-21 10:30:00,57.36,57.49,57.28,57.47,2400.0,52.4782,52.5972,52.4051,52.5789,2400.0
2020-09-21 11:00:00,57.34,57.47,56.82,56.96,4827.0,52.4599,52.5789,51.9842,52.1123,4827.0
2020-09-21 11:30:00,57.14,57.61,56.97,57.48,5508.0,52.277,52.707,52.1214,52.588,5508.0
2020-09-21 12:00:00,57.55,57.71,57.28,57.28,2649.0,52.6521,52.7985,52.4051,52.4051,2649.0
2020-09-21 12:30:00,57.25,57.46,57.02,57.08,12784.0,52.3776,52.5697,52.1672,52.2221,12784.0
2020-09-21 13:00:00,57.13,57.19,57.01,57.11,3634.0,52.2678,52.3227,52.158,52.2495,3634.0
2020-09-21 13:30:00,57.09,57.37,57.09,57.15,5465.0,52.2312,52.4874,52.2312,52.2861,5465.0
2020-09-21 14:00:00,57.2,57.22,56.75,56.93,8368.0,52.3319,52.3502,51.9202,52.0848,8368.0
2020-09-21 14:30:00,56.93,56.97,56.72,56.93,4925.0,52.0848,52.1214,51.8927,52.0848,4925.0
2020-09-21 15:00:00,56.92,57.26,56.92,57.13,7096.0,52.0757,52.3868,52.0757,52.2678,7096.0
2020-09-21 15:30:00,57.24,57.4,57.08,57.33,22047.0,52.3685,52.5148,52.2221,52.4508,22047.0
2020-09-22 09:30:00,57.54,57.84,57.18,57.18,3703.0,52.6429,52.9174,52.3136,52.3136,3703.0
2020-09-22 10:00:00,57.22,57.29,57.01,57.2,3479.0,52.3502,52.4142,52.158,52.3319,3479.0
2020-09-22 10:30:00,57.18,57.22,56.33,56.33,2244.0,52.3136,52.3502,51.5359,51.5359,2244.0
2020-09-22 11:00:00,56.39,56.88,56.29,56.82,8600.0,51.5908,52.0391,51.4993,51.9842,8600.0
2020-09-22 11:30:00,56.87,56.87,56.67,56.85,3507.0,52.0299,52.0299,51.847,52.0116,3507.0
2020-09-22 12:00:00,56.76,56.88,56.49,56.49,4900.0,51.9293,52.0391,51.6823,51.6823,4900.0
2020-09-22 12:30:00,56.65,56.76,56.49,56.68,4400.0,51.8287,51.9293,51.6823,51.8561,4400.0
2020-09-22 13:00:00,56.79,57.18,56.76,57.15,2988.0,51.9568,52.3136,51.9293,52.2861,2988.0
2020-09-22 13:30:00,57.15,57.28,57.07,57.16,6810.0,52.2861,52.4051,52.2129,52.2953,6810.0
2020-09-22 14:00:00,57.3,57.52,57.29,57.43,3000.0,52.4234,52.6246,52.4142,52.5423,3000.0
2020-09-22 14:30:00,57.5,57.69,57.34,57.66,5827.0,52.6063,52.7802,52.4599,52.7527,5827.0
2020-09-22 15:00:00,57.71,57.74,57.6,57.74,6305.0,52.7985,52.8259,52.6978,52.8259,6305.0
2020-09-22 15:30:00,57.77,57.89,57.69,57.81,18578.0,52.8533,52.9631,52.7802,52.8899,18578.0
2020-09-23 09:30:00,57.49,58.05,57.41,57.49,2661.0,52.5972,53.1095,52.524,52.5972,2661.0
2020-09-23 10:00:00,57.45,57.49,56.53,56.55,5800.0,52.5606,52.5972,51.7189,51.7372,5800.0
2020-09-23 10:30:00,56.49,56.64,56.32,56.55,4900.0,51.6823,51.8195,51.5268,51.7372,4900.0
2020-09-23 11:00:00,56.54,56.54,56.09,56.13,6000.0,51.728,51.728,51.3163,51.3529,6000.0
2020-09-23 11:30:00,56.13,56.42,56.11,56.16,26445.0,51.3529,51.6182,51.3346,51.3804,26445.0
2020-09-23 12:00:00,56.13,56.6,56.12,56.6,2000.0,51.3529,51.7829,51.3438,51.7829,2000.0
2020-09-23 12:30:00,56.6,56.72,56.54,56.72,2705.0,51.7829,51.8927,51.728,51.8927,2705.0
2020-09-23 13:00:00,56.67,56.75,56.54,56.54,4360.0,51.847,51.9202,51.728,51.728,4360.0
2020-09-23 13:30:00,56.49,56.55,56.37,56.37,1700.0,51.6823,51.7372,51.5725,51.5725,1700.0
2020-09-23 14:00:00,56.37,56.37,55.93,56.01,5211.0,51.5725,51.5725,51.1699,51.2431,5211.0
2020-09-23 14:30:00,55.94,55.96,55.65,55.69,5736.0,51.1791,51.1974,50.9138,50.9504,5736.0
2020-09-23 15:00:00,55.63,55.73,55.47,55.6,8936.0,50.8955,50.987,50.7491,50.868,8936.0
2020-09-23 15:30:00,55.62,55.8,55.47,55.49,21062.0,50.8863,51.051,50.7491,50.7674,21062.0
2020-09-24 09:30:00,55.31,55.42,54.85,55.42,4082.0,50.6027,50.7034,50.1819,50.7034,4082.0
2020-09-24 10:00:00,55.7,56.0,55.45,55.45,3400.0,50.9595,51.234,50.7308,50.7308,3400.0
2020-09-24 10:30:00,55.32,55.49,55.04,55.46,3575.0,50.6119,50.7674,50.3557,50.7399,3575.0
2020-09-24 11:00:00,55.46,55.76,55.06,55.74,40300.0,50.7399,51.0144,50.374,50.9961,40300.0
2020-09-24 11:30:00,55.74,55.96,55.64,55.96,13847.0,50.9961,51.1974,50.9046,51.1974,13847.0
2020-09-24 12:00:00,56.01,56.17,56.0,56.04,4700.0,51.2431,51.3895,51.234,51.2706,4700.0
2020-09-24 12:30:00,56.05,56.55,56.03,56.55,6094.0,51.2797,51.7372,51.2614,51.7372,6094.0
2020-09-24 13:00:00,56.51,56.87,56.48,56.87,4035.0,51.7006,52.0299,51.6731,52.0299,4035.0
2020-09-24 13:30:00,56.89,56.91,56.75,56.78,7607.0,52.0482,52.0665,51.9202,51.9476,7607.0
2020-09-24 14:00:00,56.83,56.87,56.39,56.72,11158.0,51.9934,52.0299,51.5908,51.8927,11158.0
2020-09-24 14:30:00,56.7,56.75,56.24,56.24,5566.0,51.8744,51.9202,51.4536,51.4536,5566.0
2020-09-24 15:00:00,56.23,56.46,56.12,56.35,10743.0,51.4444,51.6548,51.3438,51.5542,10743.0
2020-09-24 15:30:00,56.34,56.53,56.32,56.45,18575.0,51.5451,51.7189,51.5268,51.6457,18575.0
2020-09-25 09:30:00,56.1,56.91,56.09,56.76,8224.0,51.3255,52.0665,51.3163,51.9293,8224.0
2020-09-25 10:00:00,56.64,56.69,56.39,56.6,1607.0,51.8195,51.8653,51.5908,51.7829,1607.0
2020-09-25 10:30:00,56.61,56.65,56.41,56.6,2400.0,51.7921,51.8287,51.6091,51.7829,2400.0
2020-09-25 11:00:00,56.58,56.58,56.26,56.28,3100.0,51.7646,51.7646,51.4719,51.4902,3100.0
2020-09-25 11:30:00,56.36,56.38,56.11,56.12,2900.0,51.5634,51.5816,51.3346,51.3438,2900.0
2020-09-25 12:00:00,56.18,56.46,56.18,56.38,3300.0,51.3987,51.6548,51.3987,51.5816,3300.0
2020-09-25 12:30:00,56.48,56.6,56.48,56.56,2000.0,51.6731,51.7829,51.6731,51.7463,2000.0
2020-09-25 13:00:00,56.48,56.5,56.43,56.46,770.0,51.6731,51.6914,51.6274,51.6548,770.0
2020-09-25 13:30:00,56.51,56.59,56.5,56.56,1500.0,51.7006,51.7738,51.6914,51.7463,1500.0
2020-09-25 14:00:00,56.54,56.6,56.53,56.57,1656.0,51.728,51.7829,51.7189,51.7555,1656.0
2020-09-25 14:30:00,56.56,56.63,56.52,56.63,2585.0,51.7463,51.8104,51.7097,51.8104,2585.0
2020-09-25 15:00:00,56.6,56.87,56.6,56.87,2778.0,51.7829,52.0299,51.7829,52.0299,2778.0
2020-09-25 15:30:00,56.78,56.78,56.52,56.68,12956.0,51.9476,51.9476,51.7097,51.8561,12956.0
2020-09-28 09:30:00,55.65,57.13,55.65,57.02,10320.0,50.9138,52.2678,50.9138,52.1672,10320.0
2020-09-28 10:00:00,57.06,57.29,56.91,57.18,2200.0,52.2038,52.4142,52.0665,52.3136,2200.0
2020-09-28 10:30:00,57.16,57.21,56.6,56.85,13363.0,52.2953,52.341,51.7829,52.0116,13363.0
2020-09-28 11:00:00,56.83,56.94,56.62,56.62,12550.0,51.9934,52.094,51.8012,51.8012,12550.0
2020-09-28 11:30:00,56.59,56.79,56.51,56.52,4600.0,51.7738,51.9568,51.7006,51.7097,4600.0
2020-09-28 12:00:00,56.51,56.85,56.47,56.67,12345.0,51.7006,52.0116,51.664,51.847,12345.0
2020-09-28 12:30:00,56.7,57.12,56.66,57.0,4863.0,51.8744,52.2587,51.8378,52.1489,4863.0
2020-09-28 13:00:00,57.0,57.03,56.92,56.99,1950.0,52.1489,52.1763,52.0757,52.1397,1950.0
2020-09-28 13:30:00,56.98,57.16,56.98,56.99,7605.0,52.1306,52.2953,52.1306,52.1397,7605.0
2020-09-28 14:00:00,57.01,57.22,56.97,57.15,6661.0,52.158,52.3502,52.1214,52.2861,6661.0
2020-09-28 14:30:00,57.19,57.3,57.17,57.27,2002.0,52.3227,52.4234,52.3044,52.3959,2002.0
2020-09-28 15:00:00,57.28,57.29,57.14,57.22,2500.0,52.4051,52.4142,52.277,52.3502,2500.0
2020-09-28 15:30:00,57.19,57.23,57.0,57.13,15861.0,52.3227,52.3593,52.1489,52.2678,15861.0
2020-09-29 09:30:00,57.15,57.55,57.08,57.51,2214.0,52.2861,52.6521,52.2221,52.6155,2214.0
2020-09-29 10:00:00,57.59,57.89,57.53,57.61,4668.0,52.6887,52.9631,52.6338,52.707,4668.0
2020-09-29 10:30:00,57.6,57.6,57.06,57.23,3700.0,52.6978,52.6978,52.2038,52.3593,3700.0
2020-09-29 11:00:00,57.24,57.25,56.99,57.12,4059.0,52.3685,52.3776,52.1397,52.2587,4059.0
2020-09-29 11:30:00,57.09,57.25,56.99,57.12,3964.0,52.2312,52.3776,52.1397,52.2587,3964.0
2020-09-29 12:00:00,57.03,57.24,56.99,57.21,2145.0,52.1763,52.3685,52.1397,52.341,2145.0
2020-09-29 12:30:00,57.25,57.33,57.17,57.25,3600.0,52.3776,52.4508,52.3044,52.3776,3600.0
2020-09-29 13:00:00,57.24,57.25,56.96,57.25,3675.0,52.3685,52.3776,52.1123,52.3776,3675.0
2020-09-29 13:30:00,57.27,57.37,57.21,57.26,2092.0,52.3959,52.4874,52.341,52.3868,2092.0
2020-09-29 14:00:00,57.33,57.51,57.24,57.51,3430.0,52.4508,52.6155,52.3685,52.6155,3430.0
2020-09-29 14:30:00,57.63,57.72,57.53,57.54,3126.0,52.7253,52.8076,52.6338,52.6429,3126.0
2020-09-29 15:00:00,57.5,57.51,57.36,57.36,2792.0,52.6063,52.6155,52.4782,52.4782,2792.0
2020-09-29 15:30:00,57.39,57.44,57.25,57.32,12529.0,52.5057,52.5514,52.3776,52.4416,12529.0
2020-09-30 09:30:00,57.54,57.9,57.21,57.44,2215.0,52.6429,52.9723,52.341,52.5514,2215.0
2020-09-30 10:00:00,57.36,57.36,57.06,57.33,7471.0,52.4782,52.4782,52.2038,52.4508,7471.0
2020-09-30 10:30:00,57.44,57.61,57.32,57.33,2777.0,52.5514,52.707,52.4416,52.4508,2777.0
2020-09-30 11:00:00,57.31,57.31,56.95,56.95,3746.0,52.4325,52.4325,52.1031,52.1031,3746.0
2020-09-30 11:30:00,56.92,57.05,56.8,57.05,2612.0,52.0757,52.1946,51.9659,52.1946,2612.0
2020-09-30 12:00:00,57.07,57.31,57.06,57.31,400.0,52.2129,52.4325,52.2038,52.4325,400.0
2020-09-30 12:30:00,57.26,57.28,57.09,57.23,4130.0,52.3868,52.4051,52.2312,52.3593,4130.0
2020-09-30 13:00:00,57.19,57.19,56.91,57.03,2650.0,52.3227,52.3227,52.0665,52.1763,2650.0
2020-09-30 13:30:00,57.09,57.13,56.98,56.99,2218.0,52.2312,52.2678,52.1306,52.1397,2218.0
2020-09-30 14:00:00,57.05,57.11,56.83,56.91,6712.0,52.1946,52.2495,51.9934,52.0665,6712.0
2020-09-30 14:30:00,56.86,56.9,56.6,56.82,4693.0,52.0208,52.0574,51.7829,51.9842,4693.0
2020-09-30 15:00:00,56.93,57.07,56.6,56.78,16990.0,52.0848,52.2129,51.7829,51.9476,16990.0
2020-09-30 15:30:00,56.78,57.17,56.74,57.09,38657.0,51.9476,52.3044,51.911,52.2312,38657.0
2020-10-01 09:30:00,57.3,57.83,57.21,57.63,6512.0,52.4234,52.9082,52.341,52.7253,6512.0
2020-10-01 10:00:00,57.54,57.66,57.37,57.37,9675.0,52.6429,52.7527,52.4874,52.4874,9675.0
2020-10-01 10:30:00,57.42,57.6,57.26,57.26,3100.0,52.5331,52.6978,52.3868,52.3868,3100.0
2020-10-01 11:00:00,57.4,57.46,57.1,57.15,5917.0,52.5148,52.5697,52.2404,52.2861,5917.0
2020-10-01 11:30:00,57.17,57.24,56.87,57.0,4604.0,52.3044,52.3685,52.0299,52.1489,4604.0
2020-10-01 12:00:00,57.03,57.43,56.96,57.39,3215.0,52.1763,52.5423,52.1123,52.5057,3215.0
2020-10-01 12:30:00,57.35,57.35,57.19,57.23,3801.0,52.4691,52.4691,52.3227,52.3593,3801.0
2020-10-01 13:00:00,57.24,57.48,57.22,57.25,7203.0,52.3685,52.588,52.3502,52.3776,7203.0
2020-10-01 13:30:00,57.24,57.32,56.97,56.97,8040.0,52.3685,52.4416,52.1214,52.1214,8040.0
2020-10-01 14:00:00,56.98,57.06,56.86,57.03,6777.0,52.1306,52.2038,52.0208,52.1763,6777.0
2020-10-01 14:30:00,57.08,57.28,57.07,57.09,5414.0,52.2221,52.4051,52.2129,52.2312,5414.0
2020-10-01 15:00:00,57.09,57.22,57.08,57.13,4550.0,52.2312,52.3502,52.2221,52.2678,4550.0
2020-10-01 15:30:00,57.09,57.42,56.88,57.39,32125.0,52.2312,52.5331,52.0391,52.5057,32125.0
2020-10-02 09:30:00,56.55,57.04,56.49,56.75,2282.0,51.7372,52.1855,51.6823,51.9202,2282.0
2020-10-02 10:00:00,56.94,57.06,56.81,57.01,2355.0,52.094,52.2038,51.9751,52.158,2355.0
2020-10-02 10:30:00,56.92,56.92,56.51,56.76,3900.0,52.0757,52.0757,51.7006,51.9293,3900.0
2020-10-02 11:00:00,56.75,56.91,56.57,56.66,22744.0,51.9202,52.0665,51.7555,51.8378,22744.0
2020-10-02 11:30:00,56.68,56.78,56.42,56.42,4700.0,51.8561,51.9476,51.6182,51.6182,4700.0
2020-10-02 12:00:00,56.39,56.86,56.36,56.83,3900.0,51.5908,52.0208,51.5634,51.9934,3900.0
2020-10-02 12:30:00,56.89,57.03,56.8,56.87,6329.0,52.0482,52.1763,51.9659,52.0299,6329.0
2020-10-02 13:00:00,56.9,56.92,56.73,56.92,4131.0,52.0574,52.0757,51.9019,52.0757,4131.0
2020-10-02 13:30:00,56.84,56.84,56.55,56.66,1968.0,52.0025,52.0025,51.7372,51.8378,1968.0
2020-10-02 14:00:00,56.7,56.9,56.7,56.87,2806.0,51.8744,52.0574,51.8744,52.0299,2806.0
2020-10-02 14:30:00,56.74,57.05,56.72,56.93,6395.0,51.911,52.1946,51.8927,52.0848,6395.0
2020-10-02 15:00:00,57.01,57.06,56.8,57.05,4027.0,52.158,52.2038,51.9659,52.1946,4027.0
2020-10-02 15:30:00,57.05,57.05,56.73,56.8,22528.0,52.1946,52.1946,51.9019,51.9659,22528.0
2020-10-05 09:30:00,57.26,57.86,57.23,57.41,1435.0,52.3868,52.9357,52.3593,52.524,1435.0
2020-10-05 10:00:00,57.59,57.61,57.32,57.61,2364.0,52.6887,52.707,52.4416,52.707,2364.0
2020-10-05 10:30:00,57.79,57.79,57.56,57.63,700.0,52.8716,52.8716,52.6612,52.7253,700.0
2020-10-05 11:00:00,57.51,57.65,57.51,57.53,1700.0,52.6155,52.7436,52.6155,52.6338,1700.0
2020-10-05 11:30:00,57.45,57.82,57.45,57.82,1500.0,52.5606,52.8991,52.5606,52.8991,1500.0
2020-10-05 12:00:00,57.82,57.97,57.77,57.94,1581.0,52.8991,53.0363,52.8533,53.0089,1581.0
2020-10-05 12:30:00,57.93,58.0,57.85,57.87,2900.0,52.9997,53.0638,52.9265,52.9448,2900.0
2020-10-05 13:00:00,57.78,57.78,57.71,57.76,1200.0,52.8625,52.8625,52.7985,52.8442,1200.0
2020-10-05 13:30:00,57.75,57.9,57.62,57.62,2088.0,52.8351,52.9723,52.7161,52.7161,2088.0
2020-10-05 14:00:00,57.7,57.93,57.67,57.82,1412.0,52.7893,52.9997,52.7619,52.8991,1412.0
2020-10-05 14:30:00,57.95,58.02,57.81,58.02,3737.0,53.018,53.0821,52.8899,53.0821,3737.0
2020-10-05 15:00:00,58.07,58.18,57.89,58.04,4756.0,53.1278,53.2285,52.9631,53.1004,4756.0
2020-10-05 15:30:00,58.04,58.29,58.04,58.29,12342.0,53.1004,53.3291,53.1004,53.3291,12342.0
2020-10-06 09:30:00,58.54,58.81,58.5,58.5,1917.0,53.5578,53.8048,53.5212,53.5212,1917.0
2020-10-06 10:00:00,58.68,58.86,58.64,58.85,2418.0,53.6859,53.8506,53.6493,53.8414,2418.0
2020-10-06 10:30:00,58.89,58.97,58.71,58.71,1600.0,53.878,53.9512,53.7133,53.7133,1600.0
2020-10-06 11:00:00,58.68,58.76,58.61,58.66,1200.0,53.6859,53.7591,53.6219,53.6676,1200.0
2020-10-06 11:30:00,58.58,58.65,58.32,58.35,2578.0,53.5944,53.6585,53.3565,53.384,2578.0
2020-10-06 12:00:00,58.27,58.27,58.26,58.26,300.0,53.3108,53.3108,53.3016,53.3016,300.0
2020-10-06 12:30:00,58.28,58.65,58.28,58.63,2250.0,53.3199,53.6585,53.3199,53.6402,2250.0
2020-10-06 13:00:00,58.52,58.84,58.48,58.8,14696.0,53.5395,53.8323,53.5029,53.7957,14696.0
2020-10-06 13:30:00,58.71,58.71,58.35,58.35,16748.0,53.7133,53.7133,53.384,53.384,16748.0
2020-10-06 14:00:00,58.42,58.78,58.42,58.69,2009.0,53.448,53.7774,53.448,53.6951,2009.0
2020-10-06 14:30:00,58.74,58.94,57.86,58.0,7700.0,53.7408,53.9238,52.9357,53.0638,7700.0
2020-10-06 15:00:00,57.75,57.89,57.15,57.36,6273.0,52.8351,52.9631,52.2861,52.4782,6273.0
2020-10-06 15:30:00,57.4,57.71,57.13,57.25,11538.0,52.5148,52.7985,52.2678,52.3776,11538.0
2020-10-07 09:30:00,58.0,58.53,57.65,58.53,7557.0,53.0638,53.5487,52.7436,53.5487,7557.0
2020-10-07 10:00:00,58.51,58.51,57.96,58.04,1503.0,53.5304,53.5304,53.0272,53.1004,1503.0
2020-10-07 10:30:00,58.08,58.16,57.92,58.08,1950.0,53.137,53.2102,52.9906,53.137,1950.0
2020-10-07 11:00:00,58.09,58.31,58.08,58.22,2800.0,53.1461,53.3474,53.137,53.2651,2800.0
2020-10-07 11:30:00,58.22,58.44,58.22,58.44,2300.0,53.2651,53.4663,53.2651,53.4663,2300.0
2020-10-07 12:00:00,58.44,58.68,58.27,58.34,9941.0,53.4663,53.6859,53.3108,53.3748,9941.0
2020-10-07 12:30:00,58.43,58.44,58.29,58.33,2000.0,53.4572,53.4663,53.3291,53.3657,2000.0
2020-10-07 13:00:00,58.34,58.42,58.12,58.19,2000.0,53.3748,53.448,53.1736,53.2376,2000.0
2020-10-07 13:30:00,58.13,58.58,58.1,58.41,4575.0,53.1827,53.5944,53.1553,53.4389,4575.0
2020-10-07 14:00:00,58.47,58.63,58.46,58.51,3526.0,53.4938,53.6402,53.4846,53.5304,3526.0
2020-10-07 14:30:00,58.51,58.63,58.38,58.38,2100.0,53.5304,53.6402,53.4114,53.4114,2100.0
2020-10-07 15:00:00,58.5,58.75,58.07,58.07,5106.0,53.5212,53.7499,53.1278,53.1278,5106.0
2020-10-07 15:30:00,58.06,58.53,58.06,58.36,13326.0,53.1187,53.5487,53.1187,53.3931,13326.0
2020-10-08 09:30:00,59.0,59.58,58.05,58.95,8667.0,53.9787,54.5093,53.1095,53.9329,8667.0
2020-10-08 10:00:00,58.92,59.11,58.61,58.61,4000.0,53.9055,54.0793,53.6219,53.6219,4000.0
2020-10-08 10:30:00,58.81,59.17,58.81,59.0,4013.0,53.8048,54.1342,53.8048,53.9787,4013.0
2020-10-08 11:00:00,59.03,59.16,58.88,58.91,4692.0,54.0061,54.1251,53.8689,53.8963,4692.0
2020-10-08 11:30:00,58.87,58.87,58.6,58.6,1800.0,53.8597,53.8597,53.6127,53.6127,1800.0
2020-10-08 12:00:00,58.65,59.08,58.65,59.08,4593.0,53.6585,54.0519,53.6585,54.0519,4593.0
2020-10-08 12:30:00,59.07,59.18,59.04,59.09,6012.0,54.0427,54.1433,54.0153,54.061,6012.0
2020-10-08 13:00:00,59.13,59.23,59.0,59.21,5171.0,54.0976,54.1891,53.9787,54.1708,5171.0
2020-10-08 13:30:00,59.25,59.38,59.2,59.26,4472.0,54.2074,54.3263,54.1616,54.2165,4472.0
2020-10-08 14:00:00,59.27,59.42,59.25,59.41,6357.0,54.2257,54.3629,54.2074,54.3538,6357.0
2020-10-08 14:30:00,59.45,59.46,59.09,59.16,3529.0,54.3904,54.3995,54.061,54.1251,3529.0
2020-10-08 15:00:00,59.15,59.31,59.09,59.3,5000.0,54.1159,54.2623,54.061,54.2531,5000.0
2020-10-08 15:30:00,59.33,59.46,59.11,59.46,48089.0,54.2806,54.3995,54.0793,54.3995,48089.0
2020-10-09 09:30:00,59.76,60.27,59.76,59.77,2869.0,54.674,55.1406,54.674,54.6831,2869.0
2020-10-09 10:00:00,59.61,59.78,59.33,59.45,2575.0,54.5368,54.6923,54.2806,54.3904,2575.0
2020-10-09 10:30:00,59.47,59.78,59.47,59.78,1100.0,54.4087,54.6923,54.4087,54.6923,1100.0
2020-10-09 11:00:00,59.76,59.93,59.7,59.71,2200.0,54.674,54.8295,54.6191,54.6282,2200.0
2020-10-09 11:30:00,59.74,60.03,59.7,60.03,4048.0,54.6557,54.921,54.6191,54.921,4048.0
2020-10-09 12:00:00,60.0,60.28,59.98,60.23,7806.0,54.8936,55.1497,54.8753,55.104,7806.0
2020-10-09 12:30:00,60.11,60.45,60.05,60.4,3750.0,54.9942,55.3053,54.9393,55.2595,3750.0
2020-10-09 13:00:00,60.36,60.5,60.21,60.33,8120.0,55.2229,55.351,55.0857,55.1955,8120.0
2020-10-09 13:30:00,60.38,60.49,60.27,60.39,5109.0,55.2412,55.3419,55.1406,55.2504,5109.0
2020-10-09 14:00:00,60.39,60.55,60.37,60.45,11162.0,55.2504,55.3968,55.2321,55.3053,11162.0
2020-10-09 14:30:00,60.46,60.63,60.32,60.42,9652.0,55.3144,55.4699,55.1863,55.2778,9652.0
2020-10-09 15:00:00,60.47,60.6,60.4,60.52,4784.0,55.3236,55.4425,55.2595,55.3693,4784.0
2020-10-09 15:30:00,60.52,60.68,60.39,60.67,25191.0,55.3693,55.5157,55.2504,55.5065,25191.0
2020-10-12 09:30:00,61.01,61.01,60.25,60.59,11958.0,55.8176,55.8176,55.1223,55.4333,11958.0
2020-10-12 10:00:00,60.57,61.07,60.56,60.82,6663.0,55.415,55.8725,55.4059,55.6438,6663.0
2020-10-12 10:30:00,60.75,60.8,60.6,60.75,6619.0,55.5797,55.6255,55.4425,55.5797,6619.0
2020-10-12 11:00:00,60.84,60.93,60.66,60.71,9040.0,55.6621,55.7444,55.4974,55.5431,9040.0
2020-10-12 11:30:00,60.76,60.93,60.62,60.86,16022.0,55.5889,55.7444,55.4608,55.6804,16022.0
2020-10-12 12:00:00,60.87,60.93,60.65,60.93,5395.0,55.6895,55.7444,55.4882,55.7444,5395.0
2020-10-12 12:30:00,60.9,61.1,60.88,60.89,3631.0,55.717,55.8999,55.6987,55.7078,3631.0
2020-10-12 13:00:00,60.92,61.1,60.89,61.1,1700.0,55.7353,55.8999,55.7078,55.8999,1700.0
2020-10-12 13:30:00,61.11,61.11,60.81,60.99,5215.0,55.9091,55.9091,55.6346,55.7993,5215.0
2020-10-12 14:00:00,61.06,61.33,61.06,61.33,6347.0,55.8633,56.1104,55.8633,56.1104,6347.0
2020-10-12 14:30:00,61.29,61.55,61.27,61.51,6851.0,56.0738,56.3116,56.0555,56.275,6851.0
2020-10-12 15:00:00,61.51,61.9,61.51,61.74,8526.0,56.275,56.6319,56.275,56.4855,8526.0
2020-10-12 15:30:00,61.84,61.87,61.54,61.87,46670.0,56.577,56.6044,56.3025,56.6044,46670.0
2020-10-13 09:30:00,61.25,61.27,60.58,60.62,39869.0,56.3655,56.3839,55.749,55.7858,39869.0
2020-10-13 10:00:00,60.71,60.71,60.36,60.45,2523.0,55.8686,55.8686,55.5465,55.6293,2523.0
2020-10-13 10:30:00,60.25,60.41,59.97,60.3,3320.0,55.4453,55.5925,55.1876,55.4913,3320.0
2020-10-13 11:00:00,60.12,60.38,60.12,60.34,1944.0,55.3257,55.5649,55.3257,55.5281,1944.0
2020-10-13 11:30:00,60.2,60.22,60.03,60.03,1104.0,55.3993,55.4177,55.2428,55.2428,1104.0
2020-10-13 12:00:00,60.13,60.39,60.13,60.38,4748.0,55.3349,55.5741,55.3349,55.5649,4748.0
2020-10-13 12:30:00,60.35,60.43,60.21,60.38,2685.0,55.5373,55.6109,55.4085,55.5649,2685.0
2020-10-13 13:00:00,60.34,60.36,60.23,60.31,2919.0,55.5281,55.5465,55.4269,55.5005,2919.0
2020-10-13 13:30:00,60.26,60.34,59.94,60.01,4006.0,55.4545,55.5281,55.16,55.2244,4006.0
2020-10-13 14:00:00,59.91,59.91,59.65,59.65,1101.0,55.1324,55.1324,54.8931,54.8931,1101.0
2020-10-13 14:30:00,59.62,59.83,59.59,59.82,4958.0,54.8655,55.0588,54.8379,55.0496,4958.0
2020-10-13 15:00:00,59.87,59.97,59.81,59.91,4300.0,55.0956,55.1876,55.0404,55.1324,4300.0
2020-10-13 15:30:00,59.89,59.92,59.63,59.77,23483.0,55.114,55.1416,54.8747,55.0036,23483.0
2020-10-14 09:30:00,60.0,60.61,60.0,60.45,4331.0,55.2152,55.7766,55.2152,55.6293,4331.0
2020-10-14 10:00:00,60.39,60.39,60.22,60.22,1218.0,55.5741,55.5741,55.4177,55.4177,1218.0
2020-10-14 10:30:00,60.13,60.18,59.94,59.98,5559.0,55.3349,55.3809,55.16,55.1968,5559.0
2020-10-14 11:00:00,59.91,60.12,59.85,60.05,3509.0,55.1324,55.3257,55.0772,55.2612,3509.0
2020-10-14 11:30:00,59.99,60.04,59.67,59.86,2150.0,55.206,55.252,54.9115,55.0864,2150.0
2020-10-14 12:00:00,59.74,59.86,59.52,59.57,2300.0,54.976,55.0864,54.7735,54.8195,2300.0
2020-10-14 12:30:00,59.57,59.71,59.41,59.61,2662.0,54.8195,54.9483,54.6723,54.8563,2662.0
2020-10-14 13:00:00,59.72,59.72,59.62,59.64,3368.0,54.9575,54.9575,54.8655,54.8839,3368.0
2020-10-14 13:30:00,59.67,60.28,59.51,59.65,50844.0,54.9115,55.4729,54.7643,54.8931,50844.0
2020-10-14 14:00:00,59.61,59.61,59.41,59.46,5940.0,54.8563,54.8563,54.6723,54.7183,5940.0
2020-10-14 14:30:00,59.49,59.49,59.12,59.42,6825.0,54.7459,54.7459,54.4054,54.6815,6825.0
2020-10-14 15:00:00,59.42,59.79,59.41,59.62,3700.0,54.6815,55.022,54.6723,54.8655,3700.0
2020-10-14 15:30:00,59.64,59.86,59.54,59.54,15427.0,54.8839,55.0864,54.7919,54.7919,15427.0
2020-10-15 09:30:00,58.8,58.8,58.24,58.65,2845.0,54.1109,54.1109,53.5956,53.9729,2845.0
2020-10-15 10:00:00,58.55,58.93,58.55,58.93,1392.0,53.8809,54.2305,53.8809,54.2305,1392.0
2020-10-15 10:30:00,58.84,59.01,58.59,58.85,2437.0,54.1477,54.3042,53.9177,54.1569,2437.0
2020-10-15 11:00:00,58.85,59.07,58.83,59.07,1300.0,54.1569,54.3594,54.1385,54.3594,1300.0
2020-10-15 11:30:00,59.08,59.44,59.02,59.44,2310.0,54.3686,54.6999,54.3134,54.6999,2310.0
2020-10-15 12:00:00,59.32,59.48,59.21,59.32,3005.0,54.5894,54.7367,54.4882,54.5894,3005.0
2020-10-15 12:30:00,59.29,59.61,59.29,59.61,1200.0,54.5618,54.8563,54.5618,54.8563,1200.0
2020-10-15 13:00:00,59.43,59.89,59.43,59.82,2014.0,54.6907,55.114,54.6907,55.0496,2014.0
2020-10-15 13:30:00,59.78,59.87,59.7,59.83,2700.0,55.0128,55.0956,54.9391,55.0588,2700.0
2020-10-15 14:00:00,59.89,60.1,59.88,60.07,2482.0,55.114,55.3072,55.1048,55.2796,2482.0
2020-10-15 14:30:00,60.07,60.11,59.89,59.97,3800.0,55.2796,55.3164,55.114,55.1876,3800.0
2020-10-15 15:00:00,59.96,60.07,59.79,59.97,2600.0,55.1784,55.2796,55.022,55.1876,2600.0
2020-10-15 15:30:00,60.01,60.26,59.98,60.09,10428.0,55.2244,55.4545,55.1968,55.298,10428.0
2020-10-16 09:30:00,60.07,60.07,59.48,59.82,10802.0,55.2796,55.2796,54.7367,55.0496,10802.0
2020-10-16 10:00:00,59.79,60.24,59.77,60.24,2601.0,55.022,55.4361,55.0036,55.4361,2601.0
2020-10-16 10:30:00,60.25,60.51,60.25,60.42,2800.0,55.4453,55.6845,55.4453,55.6017,2800.0
2020-10-16 11:00:00,60.27,60.53,60.26,60.49,2689.0,55.4637,55.703,55.4545,55.6661,2689.0
2020-10-16 11:30:00,60.44,60.55,60.4,60.55,4361.0,55.6201,55.7214,55.5833,55.7214,4361.0
2020-10-16 12:00:00,60.6,60.77,60.58,60.76,3905.0,55.7674,55.9238,55.749,55.9146,3905.0
2020-10-16 12:30:00,60.76,60.76,60.14,60.14,1000.0,55.9146,55.9146,55.3441,55.3441,1000.0
2020-10-16 13:00:00,60.34,60.44,60.32,60.4,2524.0,55.5281,55.6201,55.5097,55.5833,2524.0
2020-10-16 13:30:00,60.42,60.42,60.36,60.4,2900.0,55.6017,55.6017,55.5465,55.5833,2900.0
2020-10-16 14:00:00,60.42,60.49,60.34,60.39,2227.0,55.6017,55.6661,55.5281,55.5741,2227.0
2020-10-16 14:30:00,60.42,60.47,60.3,60.3,1900.0,55.6017,55.6477,55.4913,55.4913,1900.0
2020-10-16 15:00:00,60.35,60.35,60.2,60.28,1600.0,55.5373,55.5373,55.3993,55.4729,1600.0
2020-10-16 15:30:00,60.32,60.32,59.92,60.0,13221.0,55.5097,55.5097,55.1416,55.2152,13221.0
2020-10-19 09:30:00,60.36,60.7,60.3,60.65,3378.0,55.5465,55.8594,55.4913,55.8134,3378.0
2020-10-19 10:00:00,60.51,60.51,60.35,60.35,700.0,55.6845,55.6845,55.5373,55.5373,700.0
2020-10-19 10:30:00,60.35,60.54,60.35,60.51,2491.0,55.5373,55.7122,55.5373,55.6845,2491.0
2020-10-19 11:00:00,60.48,60.8,60.48,60.52,3475.0,55.6569,55.9514,55.6569,55.6938,3475.0
2020-10-19 11:30:00,60.47,60.48,60.29,60.4,1465.0,55.6477,55.6569,55.4821,55.5833,1465.0
2020-10-19 12:00:00,60.37,60.4,60.23,60.31,1078.0,55.5557,55.5833,55.4269,55.5005,1078.0
2020-10-19 12:30:00,60.32,60.44,60.28,60.44,1500.0,55.5097,55.6201,55.4729,55.6201,1500.0
2020-10-19 13:00:00,60.36,60.53,60.34,60.48,1600.0,55.5465,55.703,55.5281,55.6569,1600.0
2020-10-19 13:30:00,60.39,60.44,60.37,60.44,900.0,55.5741,55.6201,55.5557,55.6201,900.0
2020-10-19 14:00:00,60.44,60.52,60.3,60.4,1082.0,55.6201,55.6938,55.4913,55.5833,1082.0
2020-10-19 14:30:00,60.39,60.45,59.75,59.79,3300.0,55.5741,55.6293,54.9852,55.022,3300.0
2020-10-19 15:00:00,59.62,59.8,59.59,59.8,2000.0,54.8655,55.0312,54.8379,55.0312,2000.0
2020-10-19 15:30:00,59.8,59.89,59.57,59.75,19831.0,55.0312,55.114,54.8195,54.9852,19831.0
2020-10-20 09:30:00,60.25,60.5,60.22,60.45,2378.0,55.4453,55.6753,55.4177,55.6293,2378.0
2020-10-20 10:00:00,60.59,60.6,59.72,59.72,8921.0,55.7582,55.7674,54.9575,54.9575,8921.0
2020-10-20 10:30:00,59.99,59.99,59.76,59.98,2230.0,55.206,55.206,54.9944,55.1968,2230.0
2020-10-20 11:00:00,59.69,59.89,59.56,59.89,2731.0,54.9299,55.114,54.8103,55.114,2731.0
2020-10-20 11:30:00,59.94,59.96,59.83,59.91,1100.0,55.16,55.1784,55.0588,55.1324,1100.0
2020-10-20 12:00:00,59.94,59.96,59.71,59.78,1903.0,55.16,55.1784,54.9483,55.0128,1903.0
2020-10-20 12:30:00,59.76,60.22,59.76,59.98,2700.0,54.9944,55.4177,54.9944,55.1968,2700.0
2020-10-20 13:00:00,60.2,60.28,60.19,60.28,2058.0,55.3993,55.4729,55.3901,55.4729,2058.0
2020-10-20 13:30:00,60.25,60.29,59.88,59.89,1315.0,55.4453,55.4821,55.1048,55.114,1315.0
2020-10-20 14:00:00,59.98,60.08,59.88,60.03,2944.0,55.1968,55.2888,55.1048,55.2428,2944.0
2020-10-20 14:30:00,59.96,59.98,59.8,59.81,1835.0,55.1784,55.1968,55.0312,55.0404,1835.0
2020-10-20 15:00:00,59.85,59.85,59.42,59.65,3929.0,55.0772,55.0772,54.6815,54.8931,3929.0
2020-10-20 15:30:00,59.66,59.69,59.47,59.49,13279.0,54.9023,54.9299,54.7275,54.7459,13279.0
2020-10-21 09:30:00,59.51,60.05,59.46,59.73,2140.0,54.7643,55.2612,54.7183,54.9668,2140.0
2020-10-21 10:00:00,59.9,60.15,59.86,59.98,2702.0,55.1232,55.3533,55.0864,55.1968,2702.0
2020-10-21 10:30:00,59.93,59.94,59.43,59.43,1764.0,55.1508,55.16,54.6907,54.6907,1764.0
2020-10-21 11:00:00,59.5,59.51,59.17,59.45,2400.0,54.7551,54.7643,54.4514,54.7091,2400.0
2020-10-21 11:30:00,59.55,59.73,59.22,59.22,1900.0,54.8011,54.9668,54.4974,54.4974,1900.0
2020-10-21 12:00:00,59.25,59.52,59.0,59.35,2600.0,54.525,54.7735,54.295,54.6171,2600.0
2020-10-21 12:30:00,59.28,59.28,59.13,59.18,2700.0,54.5526,54.5526,54.4146,54.4606,2700.0
2020-10-21 13:00:00,59.22,59.33,59.22,59.33,1545.0,54.4974,54.5987,54.4974,54.5987,1545.0
2020-10-21 13:30:00,59.28,59.41,59.28,59.36,1808.0,54.5526,54.6723,54.5526,54.6263,1808.0
2020-10-21 14:00:00,59.36,59.4,59.25,59.37,1800.0,54.6263,54.6631,54.525,54.6355,1800.0
2020-10-21 14:30:00,59.38,59.52,59.28,59.52,1632.0,54.6447,54.7735,54.5526,54.7735,1632.0
2020-10-21 15:00:00,59.45,59.51,59.33,59.44,1900.0,54.7091,54.7643,54.5987,54.6999,1900.0
2020-10-21 15:30:00,59.39,59.51,59.18,59.26,19318.0,54.6539,54.7643,54.4606,54.5342,19318.0
2020-10-22 09:30:00,59.7,59.8,59.32,59.48,3859.0,54.9391,55.0312,54.5894,54.7367,3859.0
2020-10-22 10:00:00,59.31,59.35,59.1,59.11,1106.0,54.5802,54.6171,54.387,54.3962,1106.0
2020-10-22 10:30:00,59.21,59.25,59.05,59.24,1000.0,54.4882,54.525,54.341,54.5158,1000.0
2020-10-22 11:00:00,59.27,59.3,59.12,59.21,1934.0,54.5434,54.571,54.4054,54.4882,1934.0
2020-10-22 11:30:00,59.05,59.24,59.04,59.04,1300.0,54.341,54.5158,54.3318,54.3318,1300.0
2020-10-22 12:00:00,58.85,59.07,58.83,59.03,400.0,54.1569,54.3594,54.1385,54.3226,400.0
2020-10-22 12:30:00,58.96,59.21,58.95,59.21,900.0,54.2582,54.4882,54.249,54.4882,900.0
2020-10-22 13:00:00,59.35,59.49,59.24,59.24,2400.0,54.6171,54.7459,54.5158,54.5158,2400.0
2020-10-22 13:30:00,59.23,59.25,59.19,59.19,1513.0,54.5066,54.525,54.4698,54.4698,1513.0
2020-10-22 14:00:00,59.31,59.55,59.31,59.55,4381.0,54.5802,54.8011,54.5802,54.8011,4381.0
2020-10-22 14:30:00,59.5,59.55,59.46,59.46,1100.0,54.7551,54.8011,54.7183,54.7183,1100.0
2020-10-22 15:00:00,59.48,59.63,59.38,59.63,3177.0,54.7367,54.8747,54.6447,54.8747,3177.0
2020-10-22 15:30:00,59.61,59.66,59.48,59.66,17139.0,54.8563,54.9023,54.7367,54.9023,17139.0
2020-10-23 09:30:00,59.92,59.99,59.19,59.19,1492.0,55.1416,55.206,54.4698,54.4698,1492.0
2020-10-23 10:00:00,59.16,59.49,59.05,59.49,2300.0,54.4422,54.7459,54.341,54.7459,2300.0
2020-10-23 10:30:00,59.43,59.66,59.42,59.5,1400.0,54.6907,54.9023,54.6815,54.7551,1400.0
2020-10-23 11:00:00,59.54,59.54,59.43,59.48,1081.0,54.7919,54.7919,54.6907,54.7367,1081.0
2020-10-23 11:30:00,59.48,59.48,59.11,59.11,600.0,54.7367,54.7367,54.3962,54.3962,600.0
2020-10-23 12:00:00,59.25,59.25,59.0,59.0,1950.0,54.525,54.525,54.295,54.295,1950.0
2020-10-23 12:30:00,58.95,58.95,58.84,58.93,900.0,54.249,54.249,54.1477,54.2305,900.0
2020-10-23 13:00:00,58.96,59.04,58.75,59.02,2200.0,54.2582,54.3318,54.0649,54.3134,2200.0
2020-10-23 13:30:00,58.98,59.02,58.89,59.02,800.0,54.2766,54.3134,54.1937,54.3134,800.0
2020-10-23 14:00:00,58.99,59.05,58.92,58.96,2725.0,54.2858,54.341,54.2213,54.2582,2725.0
2020-10-23 14:30:00,59.01,59.01,58.77,58.78,1212.0,54.3042,54.3042,54.0833,54.0925,1212.0
2020-10-23 15:00:00,58.82,59.05,58.82,58.95,1570.0,54.1293,54.341,54.1293,54.249,1570.0
2020-10-23 15:30:00,58.91,59.08,58.9,59.01,6213.0,54.2121,54.3686,54.2029,54.3042,6213.0
2020-10-26 09:30:00,58.3,59.26,57.9,57.9,1932.0,53.6508,54.5342,53.2827,53.2827,1932.0
2020-10-26 10:00:00,57.93,58.07,57.66,57.66,1474.0,53.3103,53.4391,53.0618,53.0618,1474.0
2020-10-26 10:30:00,57.83,57.91,57.53,57.69,2425.0,53.2183,53.2919,52.9422,53.0894,2425.0
2020-10-26 11:00:00,57.59,57.59,57.24,57.27,2300.0,52.9974,52.9974,52.6753,52.7029,2300.0
2020-10-26 11:30:00,57.27,57.39,57.14,57.22,1340.0,52.7029,52.8134,52.5833,52.6569,1340.0
2020-10-26 12:00:00,57.41,57.49,57.24,57.27,2661.0,52.8318,52.9054,52.6753,52.7029,2661.0
2020-10-26 12:30:00,57.27,57.34,57.15,57.23,4983.0,52.7029,52.7673,52.5925,52.6661,4983.0
2020-10-26 13:00:00,57.23,57.32,57.03,57.13,7000.0,52.6661,52.7489,52.4821,52.5741,7000.0
2020-10-26 13:30:00,57.16,57.38,57.05,57.38,2640.0,52.6017,52.8042,52.5005,52.8042,2640.0
2020-10-26 14:00:00,57.4,57.61,57.4,57.61,1798.0,52.8226,53.0158,52.8226,53.0158,1798.0
2020-10-26 14:30:00,57.74,57.74,57.64,57.71,1625.0,53.1354,53.1354,53.0434,53.1078,1625.0
2020-10-26 15:00:00,57.66,57.68,57.52,57.68,1600.0,53.0618,53.0802,52.933,53.0802,1600.0
2020-10-26 15:30:00,57.76,57.95,57.55,57.9,7914.0,53.1539,53.3287,52.9606,53.2827,7914.0
2020-10-27 09:30:00,57.68,58.4,57.24,57.72,10645.0,53.0802,53.7428,52.6753,53.117,10645.0
2020-10-27 10:00:00,57.86,58.28,57.73,57.96,2300.0,53.2459,53.6324,53.1262,53.3379,2300.0
2020-10-27 10:30:00,58.14,58.3,58.0,58.14,700.0,53.5035,53.6508,53.3747,53.5035,700.0
2020-10-27 11:00:00,58.0,58.0,57.66,57.77,2970.0,53.3747,53.3747,53.0618,53.1631,2970.0
2020-10-27 11:30:00,57.78,57.86,57.72,57.73,2743.0,53.1723,53.2459,53.117,53.1262,2743.0
2020-10-27 12:00:00,57.68,57.74,57.68,57.73,200.0,53.0802,53.1354,53.0802,53.1262,200.0
2020-10-27 12:30:00,57.69,57.7,57.38,57.55,1615.0,53.0894,53.0986,52.8042,52.9606,1615.0
2020-10-27 13:00:00,57.53,57.55,57.41,57.41,2000.0,52.9422,52.9606,52.8318,52.8318,2000.0
2020-10-27 13:30:00,57.54,57.64,57.47,57.64,1650.0,52.9514,53.0434,52.887,53.0434,1650.0
2020-10-27 14:00:00,57.83,57.83,57.63,57.63,400.0,53.2183,53.2183,53.0342,53.0342,400.0
2020-10-27 14:30:00,57.78,57.79,57.72,57.78,542.0,53.1723,53.1815,53.117,53.1723,542.0
2020-10-27 15:00:00,57.72,57.72,57.5,57.58,1800.0,53.117,53.117,52.9146,52.9882,1800.0
2020-10-27 15:30:00,57.66,57.78,57.61,57.68,7716.0,53.0618,53.1723,53.0158,53.0802,7716.0
2020-10-28 09:30:00,56.26,56.94,56.07,56.12,12430.0,51.7735,52.3992,51.5986,51.6446,12430.0
2020-10-28 10:00:00,56.04,56.04,55.78,55.78,3267.0,51.571,51.571,51.3317,51.3317,3267.0
2020-10-28 10:30:00,55.69,55.88,55.6,55.88,2550.0,51.2489,51.4238,51.1661,51.4238,2550.0
2020-10-28 11:00:00,55.82,56.03,55.82,55.95,5750.0,51.3686,51.5618,51.3686,51.4882,5750.0
2020-10-28 11:30:00,56.01,56.44,55.95,56.41,5195.0,51.5434,51.9391,51.4882,51.9115,5195.0
2020-10-28 12:00:00,56.43,56.62,56.32,56.41,4564.0,51.9299,52.1048,51.8287,51.9115,4564.0
2020-10-28 12:30:00,56.38,56.49,56.23,56.32,5531.0,51.8839,51.9851,51.7459,51.8287,5531.0
2020-10-28 13:00:00,56.3,56.4,56.19,56.35,4900.0,51.8103,51.9023,51.7091,51.8563,4900.0
2020-10-28 13:30:00,56.37,56.5,56.31,56.46,4442.0,51.8747,51.9943,51.8195,51.9575,4442.0
2020-10-28 14:00:00,56.46,56.61,56.2,56.52,5100.0,51.9575,52.0956,51.7183,52.0127,5100.0
2020-10-28 14:30:00,56.56,56.56,56.24,56.38,8984.0,52.0495,52.0495,51.7551,51.8839,8984.0
2020-10-28 15:00:00,56.39,56.47,56.35,56.35,3502.0,51.8931,51.9667,51.8563,51.8563,3502.0
2020-10-28 15:30:00,56.35,56.5,56.14,56.14,30096.0,51.8563,51.9943,51.663,51.663,30096.0
2020-10-29 09:30:00,55.79,56.35,55.38,55.86,4819.0,51.341,51.8563,50.9636,51.4054,4819.0
2020-10-29 10:00:00,56.22,56.38,55.89,56.16,3162.0,51.7367,51.8839,51.433,51.6814,3162.0
2020-10-29 10:30:00,56.47,56.68,56.29,56.32,3750.0,51.9667,52.16,51.8011,51.8287,3750.0
2020-10-29 11:00:00,56.42,56.53,56.21,56.28,6000.0,51.9207,52.0219,51.7275,51.7919,6000.0
2020-10-29 11:30:00,56.18,56.22,55.92,55.93,5691.0,51.6999,51.7367,51.4606,51.4698,5691.0
2020-10-29 12:00:00,56.14,56.42,56.07,56.4,2600.0,51.663,51.9207,51.5986,51.9023,2600.0
2020-10-29 12:30:00,56.36,56.59,56.13,56.13,5388.0,51.8655,52.0772,51.6538,51.6538,5388.0
2020-10-29 13:00:00,56.08,56.19,55.8,56.19,3500.0,51.6078,51.7091,51.3502,51.7091,3500.0
2020-10-29 13:30:00,56.27,56.69,56.15,56.69,3825.0,51.7827,52.1692,51.6722,52.1692,3825.0
2020-10-29 14:00:00,56.8,56.99,56.77,56.91,4716.0,52.2704,52.4453,52.2428,52.3716,4716.0
2020-10-29 14:30:00,56.88,56.88,56.6,56.67,7460.0,52.344,52.344,52.0864,52.1508,7460.0
2020-10-29 15:00:00,56.74,56.86,56.62,56.63,4291.0,52.2152,52.3256,52.1048,52.114,4291.0
2020-10-29 15:30:00,56.61,57.05,56.56,56.86,24097.0,52.0956,52.5005,52.0495,52.3256,24097.0
2020-10-30 09:30:00,56.73,57.36,56.65,56.72,3264.0,52.206,52.7858,52.1324,52.1968,3264.0
2020-10-30 10:00:00,56.48,57.0,56.37,56.43,1700.0,51.9759,52.4545,51.8747,51.9299,1700.0
2020-10-30 10:30:00,56.39,56.39,55.98,55.98,2933.0,51.8931,51.8931,51.5158,51.5158,2933.0
2020-10-30 11:00:00,55.99,56.59,55.99,56.52,6456.0,51.525,52.0772,51.525,52.0127,6456.0
2020-10-30 11:30:00,56.4,56.4,56.15,56.25,3369.0,51.9023,51.9023,51.6722,51.7643,3369.0
2020-10-30 12:00:00,56.26,56.71,56.22,56.61,1200.0,51.7735,52.1876,51.7367,52.0956,1200.0
2020-10-30 12:30:00,56.51,56.57,56.25,56.36,3700.0,52.0035,52.0588,51.7643,51.8655,3700.0
2020-10-30 13:00:00,56.21,56.22,56.02,56.08,2400.0,51.7275,51.7367,51.5526,51.6078,2400.0
2020-10-30 13:30:00,56.21,56.27,56.06,56.19,2508.0,51.7275,51.7827,51.5894,51.7091,2508.0
2020-10-30 14:00:00,56.1,56.37,56.1,56.15,1500.0,51.6262,51.8747,51.6262,51.6722,1500.0
2020-10-30 14:30:00,56.1,56.1,55.81,55.93,1900.0,51.6262,51.6262,51.3594,51.4698,1900.0
2020-10-30 15:00:00,55.86,56.04,55.75,55.81,4382.0,51.4054,51.571,51.3041,51.3594,4382.0
2020-10-30 15:30:00,55.73,56.12,55.53,56.11,24089.0,51.2857,51.6446,51.1017,51.6354,24089.0
2020-11-02 09:30:00,55.92,56.48,55.9,56.34,14011.0,51.4606,51.9759,51.4422,51.8471,14011.0
2020-11-02 10:00:00,56.47,56.79,56.32,56.32,4631.0,51.9667,52.2612,51.8287,51.8287,4631.0
2020-11-02 10:30:00,56.37,56.37,55.81,55.82,2200.0,51.8747,51.8747,51.3594,51.3686,2200.0
2020-11-02 11:00:00,55.86,55.89,55.57,55.62,2247.0,51.4054,51.433,51.1385,51.1845,2247.0
2020-11-02 11:30:00,55.57,55.71,55.23,55.23,3700.0,51.1385,51.2673,50.8256,50.8256,3700.0
2020-11-02 12:00:00,55.29,55.48,55.28,55.35,4504.0,50.8808,51.0557,50.8716,50.936,4504.0
2020-11-02 12:30:00,55.29,55.29,54.87,54.96,4733.0,50.8808,50.8808,50.4943,50.5771,4733.0
2020-11-02 13:00:00,54.87,54.88,54.58,54.63,5609.0,50.4943,50.5035,50.2274,50.2735,5609.0
2020-11-02 13:30:00,54.63,54.74,54.37,54.46,7371.0,50.2735,50.3747,50.0342,50.117,7371.0
2020-11-02 14:00:00,54.47,54.72,54.47,54.53,5000.0,50.1262,50.3563,50.1262,50.1814,5000.0
2020-11-02 14:30:00,54.56,54.82,54.56,54.72,2500.0,50.209,50.4483,50.209,50.3563,2500.0
2020-11-02 15:00:00,54.7,54.91,54.64,54.68,4900.0,50.3379,50.5311,50.2827,50.3195,4900.0
2020-11-02 15:30:00,54.72,54.82,54.49,54.68,18788.0,50.3563,50.4483,50.1446,50.3195,18788.0
2020-11-03 09:30:00,55.13,56.03,55.13,55.98,14987.0,50.7336,51.5618,50.7336,51.5158,14987.0
2020-11-03 10:00:00,56.02,56.32,55.68,55.96,8700.0,51.5526,51.8287,51.2397,51.4974,8700.0
2020-11-03 10:30:00,55.81,55.82,55.08,55.31,8441.0,51.3594,51.3686,50.6876,50.8992,8441.0
2020-11-03 11:00:00,55.27,55.48,55.16,55.45,5554.0,50.8624,51.0557,50.7612,51.0281,5554.0
2020-11-03 11:30:00,55.36,55.54,55.28,55.41,6445.0,50.9452,51.1109,50.8716,50.9913,6445.0
2020-11-03 12:00:00,55.5,55.53,55.36,55.51,3516.0,51.0741,51.1017,50.9452,51.0833,3516.0
2020-11-03 12:30:00,55.5,55.5,54.84,54.85,4503.0,51.0741,51.0741,50.4667,50.4759,4503.0
2020-11-03 13:00:00,54.95,55.21,54.95,55.18,3657.0,50.5679,50.8072,50.5679,50.7796,3657.0
2020-11-03 13:30:00,55.09,55.18,54.91,54.96,6861.0,50.6968,50.7796,50.5311,50.5771,6861.0
2020-11-03 14:00:00,54.95,55.31,54.95,55.3,6547.0,50.5679,50.8992,50.5679,50.89,6547.0
2020-11-03 14:30:00,55.35,55.7,55.33,55.65,3496.0,50.936,51.2581,50.9176,51.2121,3496.0
2020-11-03 15:00:00,55.66,55.73,55.52,55.73,6094.0,51.2213,51.2857,51.0925,51.2857,6094.0
2020-11-03 15:30:00,55.8,56.09,55.72,55.79,15353.0,51.3502,51.617,51.2765,51.341,15353.0
2020-11-04 09:30:00,55.28,55.68,54.37,55.06,4381.0,50.8716,51.2397,50.0342,50.6692,4381.0
2020-11-04 10:00:00,55.57,56.49,55.36,55.85,4768.0,51.1385,51.9851,50.9452,51.3962,4768.0
2020-11-04 10:30:00,55.65,55.74,55.2,55.7,3700.0,51.2121,51.2949,50.798,51.2581,3700.0
2020-11-04 11:00:00,55.87,55.87,55.51,55.53,1275.0,51.4146,51.4146,51.0833,51.1017,1275.0
2020-11-04 11:30:00,55.76,55.76,55.46,55.61,4728.0,51.3133,51.3133,51.0373,51.1753,4728.0
2020-11-04 12:00:00,55.49,56.04,55.49,56.03,3768.0,51.0649,51.571,51.0649,51.5618,3768.0
2020-11-04 12:30:00,56.07,56.29,55.87,55.98,5401.0,51.5986,51.8011,51.4146,51.5158,5401.0
2020-11-04 13:00:00,55.94,55.94,55.63,55.63,4164.0,51.479,51.479,51.1937,51.1937,4164.0
2020-11-04 13:30:00,55.57,55.71,55.43,55.6,2733.0,51.1385,51.2673,51.0097,51.1661,2733.0
2020-11-04 14:00:00,55.59,55.68,55.38,55.41,3241.0,51.1569,51.2397,50.9636,50.9913,3241.0
2020-11-04 14:30:00,55.28,55.28,55.04,55.07,5115.0,50.8716,50.8716,50.6508,50.6784,5115.0
2020-11-04 15:00:00,55.11,55.15,54.87,55.02,5962.0,50.7152,50.752,50.4943,50.6324,5962.0
2020-11-04 15:30:00,55.05,55.5,54.96,55.39,21524.0,50.66,51.0741,50.5771,50.9729,21524.0
2020-11-05 09:30:00,56.98,58.47,56.7,57.94,7890.0,52.4361,53.8072,52.1784,53.3195,7890.0
2020-11-05 10:00:00,57.6,58.57,57.45,58.52,7306.0,53.0066,53.8993,52.8686,53.8532,7306.0
2020-11-05 10:30:00,58.48,59.25,58.48,59.15,3729.0,53.8164,54.525,53.8164,54.433,3729.0
2020-11-05 11:00:00,59.18,59.75,58.44,58.93,12950.0,54.4606,54.9852,53.7796,54.2305,12950.0
2020-11-05 11:30:00,58.82,58.98,58.33,58.79,5200.0,54.1293,54.2766,53.6784,54.1017,5200.0
2020-11-05 12:00:00,58.76,58.91,58.62,58.64,6001.0,54.0741,54.2121,53.9453,53.9637,6001.0
2020-11-05 12:30:00,58.75,59.59,58.72,59.11,11875.0,54.0649,54.8379,54.0373,54.3962,11875.0
2020-11-05 13:00:00,59.16,59.47,59.05,59.33,18212.0,54.4422,54.7275,54.341,54.5987,18212.0
2020-11-05 13:30:00,59.26,59.44,59.15,59.4,11116.0,54.5342,54.6999,54.433,54.6631,11116.0
2020-11-05 14:00:00,59.46,59.63,59.39,59.48,6400.0,54.7183,54.8747,54.6539,54.7367,6400.0
2020-11-05 14:30:00,59.54,59.61,59.27,59.61,10034.0,54.7919,54.8563,54.5434,54.8563,10034.0
2020-11-05 15:00:00,59.53,59.69,59.39,59.62,12150.0,54.7827,54.9299,54.6539,54.8655,12150.0
2020-11-05 15:30:00,59.6,60.5,59.58,60.16,50975.0,54.8471,55.6753,54.8287,55.3625,50975.0
2020-11-06 09:30:00,60.43,60.43,58.04,58.4,7269.0,55.6109,55.6109,53.4115,53.7428,7269.0
2020-11-06 10:00:00,58.65,58.68,58.31,58.55,3947.0,53.9729,54.0005,53.66,53.8809,3947.0
2020-11-06 10:30:00,58.51,59.01,58.5,58.65,2974.0,53.844,54.3042,53.8348,53.9729,2974.0
2020-11-06 11:00:00,58.75,59.3,58.75,58.8,4501.0,54.0649,54.571,54.0649,54.1109,4501.0
2020-11-06 11:30:00,58.69,58.78,58.69,58.78,979.0,54.0097,54.0925,54.0097,54.0925,979.0
2020-11-06 12:00:00,58.53,58.69,58.49,58.55,1630.0,53.8624,54.0097,53.8256,53.8809,1630.0
2020-11-06 12:30:00,58.65,58.66,58.35,58.44,700.0,53.9729,53.9821,53.6968,53.7796,700.0
2020-11-06 13:00:00,58.36,58.58,58.36,58.39,1018.0,53.706,53.9085,53.706,53.7336,1018.0
2020-11-06 13:30:00,58.44,58.47,58.28,58.28,1432.0,53.7796,53.8072,53.6324,53.6324,1432.0
2020-11-06 14:00:00,58.27,58.39,58.25,58.28,1400.0,53.6232,53.7336,53.6048,53.6324,1400.0
2020-11-06 14:30:00,58.33,58.59,58.33,58.59,2495.0,53.6784,53.9177,53.6784,53.9177,2495.0
2020-11-06 15:00:00,58.44,58.49,58.25,58.25,2400.0,53.7796,53.8256,53.6048,53.6048,2400.0
2020-11-06 15:30:00,58.25,58.44,58.04,58.13,13690.0,53.6048,53.7796,53.4115,53.4943,13690.0
2020-11-09 09:30:00,62.0,63.44,60.95,60.95,17493.0,57.0557,58.3809,56.0895,56.0895,17493.0
2020-11-09 10:00:00,61.51,61.7,61.16,61.19,9128.0,56.6048,56.7797,56.2827,56.3103,9128.0
2020-11-09 10:30:00,61.03,61.55,60.6,61.46,9874.0,56.1631,56.6416,55.7674,56.5588,9874.0
2020-11-09 11:00:00,61.48,61.49,60.47,60.93,6075.0,56.5772,56.5864,55.6477,56.0711,6075.0
2020-11-09 11:30:00,61.08,61.14,60.03,60.05,3800.0,56.2091,56.2643,55.2428,55.2612,3800.0
2020-11-09 12:00:00,60.23,60.61,60.05,60.43,3105.0,55.4269,55.7766,55.2612,55.6109,3105.0
2020-11-09 12:30:00,60.61,61.2,60.61,61.07,4817.0,55.7766,56.3195,55.7766,56.1999,4817.0
2020-11-09 13:00:00,61.2,61.5,60.93,61.25,3876.0,56.3195,56.5956,56.0711,56.3655,3876.0
2020-11-09 13:30:00,61.31,61.57,61.24,61.3,5566.0,56.4208,56.66,56.3563,56.4116,5566.0
2020-11-09 14:00:00,61.39,61.39,61.05,61.14,5390.0,56.4944,56.4944,56.1815,56.2643,5390.0
2020-11-09 14:30:00,61.08,61.23,60.97,61.23,8941.0,56.2091,56.3471,56.1079,56.3471,8941.0
2020-11-09 15:00:00,61.19,61.19,60.83,60.88,9697.0,56.3103,56.3103,55.979,56.025,9697.0
2020-11-09 15:30:00,60.83,61.16,60.08,60.28,29052.0,55.979,56.2827,55.2888,55.4729,29052.0
2020-11-10 09:30:00,60.56,60.97,59.57,60.88,4463.0,55.7306,56.1079,54.8195,56.025,4463.0
2020-11-10 10:00:00,60.78,60.94,60.08,60.63,4200.0,55.933,56.0803,55.2888,55.795,4200.0
2020-11-10 10:30:00,60.28,60.5,59.86,60.13,4881.0,55.4729,55.6753,55.0864,55.3349,4881.0
2020-11-10 11:00:00,60.28,60.74,60.28,60.51,3500.0,55.4729,55.8962,55.4729,55.6845,3500.0
2020-11-10 11:30:00,60.6,60.79,60.44,60.63,3842.0,55.7674,55.9422,55.6201,55.795,3842.0
2020-11-10 12:00:00,60.69,60.96,60.69,60.81,5352.0,55.8502,56.0987,55.8502,55.9606,5352.0
2020-11-10 12:30:00,60.9,60.91,60.68,60.68,3090.0,56.0434,56.0527,55.841,55.841,3090.0
2020-11-10 13:00:00,60.6,60.6,60.17,60.27,2525.0,55.7674,55.7674,55.3717,55.4637,2525.0
2020-11-10 13:30:00,60.2,60.44,60.05,60.44,2439.0,55.3993,55.6201,55.2612,55.6201,2439.0
2020-11-10 14:00:00,60.33,60.42,59.92,60.23,3350.0,55.5189,55.6017,55.1416,55.4269,3350.0
2020-11-10 14:30:00,60.43,60.65,60.26,60.64,4948.0,55.6109,55.8134,55.4545,55.8042,4948.0
2020-11-10 15:00:00,60.52,60.95,60.52,60.95,7431.0,55.6938,56.0895,55.6938,56.0895,7431.0
2020-11-10 15:30:00,60.9,60.99,60.43,60.55,22142.0,56.0434,56.1263,55.6109,55.7214,22142.0
2020-11-11 09:30:00,60.96,61.0,60.09,60.09,3501.0,56.0987,56.1355,55.298,55.298,3501.0
2020-11-11 10:00:00,60.29,60.4,60.21,60.4,1865.0,55.4821,55.5833,55.4085,55.5833,1865.0
2020-11-11 10:30:00,60.4,60.41,60.06,60.2,2481.0,55.5833,55.5925,55.2704,55.3993,2481.0
2020-11-11 11:00:00,60.31,60.52,60.3,60.52,1873.0,55.5005,55.6938,55.4913,55.6938,1873.0
2020-11-11 11:30:00,60.68,60.94,60.56,60.59,4706.0,55.841,56.0803,55.7306,55.7582,4706.0
2020-11-11 12:00:00,60.52,60.65,60.45,60.5,1900.0,55.6938,55.8134,55.6293,55.6753,1900.0
2020-11-11 12:30:00,60.43,60.58,60.42,60.58,1500.0,55.6109,55.749,55.6017,55.749,1500.0
2020-11-11 13:00:00,60.6,60.63,60.44,60.44,3450.0,55.7674,55.795,55.6201,55.6201,3450.0
2020-11-11 13:30:00,60.42,60.67,60.35,60.46,3805.0,55.6017,55.8318,55.5373,55.6385,3805.0
2020-11-11 14:00:00,60.5,60.5,60.32,60.33,1064.0,55.6753,55.6753,55.5097,55.5189,1064.0
2020-11-11 14:30:00,60.33,60.38,60.01,60.23,7629.0,55.5189,55.5649,55.2244,55.4269,7629.0
2020-11-11 15:00:00,60.17,60.17,60.02,60.06,4339.0,55.3717,55.3717,55.2336,55.2704,4339.0
2020-11-11 15:30:00,60.0,60.5,59.99,60.47,17532.0,55.2152,55.6753,55.206,55.6477,17532.0
2020-11-12 09:30:00,59.85,60.5,59.54,59.85,2718.0,55.0772,55.6753,54.7919,55.0772,2718.0
2020-11-12 10:00:00,60.01,60.38,59.84,60.0,3575.0,55.2244,55.5649,55.068,55.2152,3575.0
2020-11-12 10:30:00,59.79,60.29,59.79,60.22,1709.0,55.022,55.4821,55.022,55.4177,1709.0
2020-11-12 11:00:00,60.23,60.38,60.04,60.13,3950.0,55.4269,55.5649,55.252,55.3349,3950.0
2020-11-12 11:30:00,60.03,60.12,59.88,59.97,2595.0,55.2428,55.3257,55.1048,55.1876,2595.0
2020-11-12 12:00:00,59.86,59.91,59.73,59.76,2300.0,55.0864,55.1324,54.9668,54.9944,2300.0
2020-11-12 12:30:00,59.6,59.64,59.31,59.31,1700.0,54.8471,54.8839,54.5802,54.5802,1700.0
2020-11-12 13:00:00,59.46,59.48,59.02,59.12,2908.0,54.7183,54.7367,54.3134,54.4054,2908.0
2020-11-12 13:30:00,59.34,59.45,59.3,59.45,900.0,54.6079,54.7091,54.571,54.7091,900.0
2020-11-12 14:00:00,59.65,59.73,59.33,59.52,2313.0,54.8931,54.9668,54.5987,54.7735,2313.0
2020-11-12 14:30:00,59.39,59.39,59.13,59.32,1500.0,54.6539,54.6539,54.4146,54.5894,1500.0
2020-11-12 15:00:00,59.15,59.21,58.95,59.18,5400.0,54.433,54.4882,54.249,54.4606,5400.0
2020-11-12 15:30:00,59.11,59.35,58.94,59.35,9587.0,54.3962,54.6171,54.2398,54.6171,9587.0
2020-11-13 09:30:00,59.86,60.52,59.86,60.43,2445.0,55.0864,55.6938,55.0864,55.6109,2445.0
2020-11-13 10:00:00,60.5,60.64,59.99,60.15,5102.0,55.6753,55.8042,55.206,55.3533,5102.0
2020-11-13 10:30:00,60.13,60.16,59.99,59.99,3505.0,55.3349,55.3625,55.206,55.206,3505.0
2020-11-13 11:00:00,60.0,60.08,59.84,60.08,4176.0,55.2152,55.2888,55.068,55.2888,4176.0
2020-11-13 11:30:00,59.99,60.16,59.98,60.05,2330.0,55.206,55.3625,55.1968,55.2612,2330.0
2020-11-13 12:00:00,59.96,60.0,59.63,59.63,4972.0,55.1784,55.2152,54.8747,54.8747,4972.0
2020-11-13 12:30:00,59.68,59.83,59.62,59.74,3860.0,54.9207,55.0588,54.8655,54.976,3860.0
2020-11-13 13:00:00,59.66,59.71,59.41,59.41,4900.0,54.9023,54.9483,54.6723,54.6723,4900.0
2020-11-13 13:30:00,59.44,59.53,59.44,59.51,3004.0,54.6999,54.7827,54.6999,54.7643,3004.0
2020-11-13 14:00:00,59.52,59.53,59.41,59.51,1431.0,54.7735,54.7827,54.6723,54.7643,1431.0
2020-11-13 14:30:00,59.58,60.01,59.51,59.95,7893.0,54.8287,55.2244,54.7643,55.1692,7893.0
2020-11-13 15:00:00,59.91,59.93,59.75,59.79,2400.0,55.1324,55.1508,54.9852,55.022,2400.0
2020-11-13 15:30:00,59.8,60.0,59.77,59.92,10628.0,55.0312,55.2152,55.0036,55.1416,10628.0
2020-11-16 09:30:00,60.87,60.97,59.73,59.83,8912.0,56.0158,56.1079,54.9668,55.0588,8912.0
2020-11-16 10:00:00,59.9,60.35,59.66,60.01,2500.0,55.1232,55.5373,54.9023,55.2244,2500.0
2020-11-16 10:30:00,60.16,60.54,60.14,60.54,2209.0,55.3625,55.7122,55.3441,55.7122,2209.0
2020-11-16 11:00:00,60.57,60.86,60.4,60.4,4127.0,55.7398,56.0066,55.5833,55.5833,4127.0
2020-11-16 11:30:00,60.53,60.63,60.21,60.41,5500.0,55.703,55.795,55.4085,55.5925,5500.0
2020-11-16 12:00:00,60.43,60.69,60.4,60.64,3177.0,55.6109,55.8502,55.5833,55.8042,3177.0
2020-11-16 12:30:00,60.54,60.8,60.54,60.73,1700.0,55.7122,55.9514,55.7122,55.887,1700.0
2020-11-16 13:00:00,60.7,60.77,60.46,60.46,4236.0,55.8594,55.9238,55.6385,55.6385,4236.0
2020-11-16 13:30:00,60.54,60.67,60.1,60.5,7040.0,55.7122,55.8318,55.3072,55.6753,7040.0
2020-11-16 14:00:00,60.46,60.64,60.32,60.62,7644.0,55.6385,55.8042,55.5097,55.7858,7644.0
2020-11-16 14:30:00,60.66,60.7,60.53,60.65,2678.0,55.8226,55.8594,55.703,55.8134,2678.0
2020-11-16 15:00:00,60.67,60.82,60.6,60.82,4914.0,55.8318,55.9698,55.7674,55.9698,4914.0
2020-11-16 15:30:00,60.86,61.13,60.77,61.06,26518.0,56.0066,56.2551,55.9238,56.1907,26518.0
2020-11-17 09:30:00,60.59,60.59,59.7,59.9,4542.0,55.7582,55.7582,54.9391,55.1232,4542.0
2020-11-17 10:00:00,59.99,60.51,59.9,60.49,1769.0,55.206,55.6845,55.1232,55.6661,1769.0
2020-11-17 10:30:00,60.7,60.79,60.24,60.35,2105.0,55.8594,55.9422,55.4361,55.5373,2105.0
2020-11-17 11:00:00,60.26,60.56,60.26,60.5,1783.0,55.4545,55.7306,55.4545,55.6753,1783.0
2020-11-17 11:30:00,60.51,60.75,60.38,60.59,3100.0,55.6845,55.9054,55.5649,55.7582,3100.0
2020-11-17 12:00:00,60.58,60.91,60.57,60.85,3300.0,55.749,56.0527,55.7398,55.9974,3300.0
2020-11-17 12:30:00,60.95,61.05,60.93,60.95,2935.0,56.0895,56.1815,56.0711,56.0895,2935.0
2020-11-17 13:00:00,60.97,61.0,60.82,60.89,4719.0,56.1079,56.1355,55.9698,56.0342,4719.0
2020-11-17 13:30:00,60.98,61.31,60.92,61.21,5197.0,56.1171,56.4208,56.0619,56.3287,5197.0
2020-11-17 14:00:00,61.12,61.5,61.12,61.27,2400.0,56.2459,56.5956,56.2459,56.3839,2400.0
2020-11-17 14:30:00,61.28,61.6,61.08,61.58,6966.0,56.3931,56.6876,56.2091,56.6692,6966.0
2020-11-17 15:00:00,61.56,61.69,61.49,61.64,16332.0,56.6508,56.7704,56.5864,56.7244,16332.0
2020-11-17 15:30:00,61.69,61.83,61.34,61.81,33999.0,56.7704,56.8993,56.4484,56.8809,33999.0
2020-11-18 09:30:00,61.83,62.46,61.49,61.53,3868.0,56.8993,57.479,56.5864,56.6232,3868.0
2020-11-18 10:00:00,61.57,61.69,61.08,61.26,2691.0,56.66,56.7704,56.2091,56.3747,2691.0
2020-11-18 10:30:00,61.3,61.3,60.81,60.96,2583.0,56.4116,56.4116,55.9606,56.0987,2583.0
2020-11-18 11:00:00,60.92,61.26,60.92,61.15,2350.0,56.0619,56.3747,56.0619,56.2735,2350.0
2020-11-18 11:30:00,61.19,61.51,61.18,61.47,2700.0,56.3103,56.6048,56.3011,56.568,2700.0
2020-11-18 12:00:00,61.44,61.44,61.24,61.31,3750.0,56.5404,56.5404,56.3563,56.4208,3750.0
2020-11-18 12:30:00,61.27,61.44,61.0,61.0,6904.0,56.3839,56.5404,56.1355,56.1355,6904.0
2020-11-18 13:00:00,61.05,61.11,60.93,60.93,3700.0,56.1815,56.2367,56.0711,56.0711,3700.0
2020-11-18 13:30:00,61.09,61.09,60.66,60.68,2751.0,56.2183,56.2183,55.8226,55.841,2751.0
2020-11-18 14:00:00,60.7,60.77,60.52,60.53,2700.0,55.8594,55.9238,55.6938,55.703,2700.0
2020-11-18 14:30:00,60.52,60.69,60.43,60.63,4060.0,55.6938,55.8502,55.6109,55.795,4060.0
2020-11-18 15:00:00,60.41,60.72,60.41,60.52,4988.0,55.5925,55.8778,55.5925,55.6938,4988.0
2020-11-18 15:30:00,60.5,60.5,59.89,59.95,15719.0,55.6753,55.6753,55.114,55.1692,15719.0
2020-11-19 09:30:00,59.9,59.99,59.38,59.57,2019.0,55.1232,55.206,54.6447,54.8195,2019.0
2020-11-19 10:00:00,59.75,59.77,59.02,59.19,3449.0,54.9852,55.0036,54.3134,54.4698,3449.0
2020-11-19 10:30:00,59.23,59.57,59.22,59.36,2241.0,54.5066,54.8195,54.4974,54.6263,2241.0
2020-11-19 11:00:00,59.26,59.26,58.98,59.05,1601.0,54.5342,54.5342,54.2766,54.341,1601.0
2020-11-19 11:30:00,59.08,59.15,58.95,59.11,2600.0,54.3686,54.433,54.249,54.3962,2600.0
2020-11-19 12:00:00,59.21,59.21,59.05,59.05,780.0,54.4882,54.4882,54.341,54.341,780.0
2020-11-19 12:30:00,59.1,59.15,58.88,58.93,2890.0,54.387,54.433,54.1845,54.2305,2890.0
2020-11-19 13:00:00,58.98,59.19,58.98,59.14,2932.0,54.2766,54.4698,54.2766,54.4238,2932.0
2020-11-19 13:30:00,59.09,59.16,59.0,59.09,2391.0,54.3778,54.4422,54.295,54.3778,2391.0
2020-11-19 14:00:00,59.11,59.21,59.05,59.2,2724.0,54.3962,54.4882,54.341,54.479,2724.0
2020-11-19 14:30:00,59.19,59.71,59.17,59.71,5400.0,54.4698,54.9483,54.4514,54.9483,5400.0
2020-11-19 15:00:00,59.7,59.74,59.52,59.64,2958.0,54.9391,54.976,54.7735,54.8839,2958.0
2020-11-19 15:30:00,59.66,59.75,59.5,59.55,24675.0,54.9023,54.9852,54.7551,54.8011,24675.0
2020-11-20 09:30:00,59.5,60.84,59.42,59.59,19400.0,54.7551,55.9882,54.6815,54.8379,19400.0
2020-11-20 10:00:00,59.74,59.96,59.74,59.88,3461.0,54.976,55.1784,54.976,55.1048,3461.0
2020-11-20 10:30:00,59.83,59.95,59.63,59.72,1765.0,55.0588,55.1692,54.8747,54.9575,1765.0
2020-11-20 11:00:00,59.64,59.77,59.63,59.73,1650.0,54.8839,55.0036,54.8747,54.9668,1650.0
2020-11-20 11:30:00,59.89,59.98,59.73,59.98,2333.0,55.114,55.1968,54.9668,55.1968,2333.0
2020-11-20 12:00:00,59.95,60.19,59.95,60.01,1515.0,55.1692,55.3901,55.1692,55.2244,1515.0
2020-11-20 12:30:00,60.02,60.02,59.83,59.98,2400.0,55.2336,55.2336,55.0588,55.1968,2400.0
2020-11-20 13:00:00,60.0,60.11,59.82,59.83,2467.0,55.2152,55.3164,55.0496,55.0588,2467.0
2020-11-20 13:30:00,59.77,60.0,59.77,60.0,2400.0,55.0036,55.2152,55.0036,55.2152,2400.0
2020-11-20 14:00:00,60.01,60.24,59.94,60.2,4200.0,55.2244,55.4361,55.16,55.3993,4200.0
2020-11-20 14:30:00,60.2,60.23,59.94,59.94,2778.0,55.3993,55.4269,55.16,55.16,2778.0
2020-11-20 15:00:00,60.04,60.06,59.9,59.98,4740.0,55.252,55.2704,55.1232,55.1968,4740.0
2020-11-20 15:30:00,59.98,60.17,59.94,60.1,15559.0,55.1968,55.3717,55.16,55.3072,15559.0
2020-11-23 09:30:00,60.72,61.04,60.35,60.37,4894.0,55.8778,56.1723,55.5373,55.5557,4894.0
2020-11-23 10:00:00,60.3,60.41,60.02,60.05,5337.0,55.4913,55.5925,55.2336,55.2612,5337.0
2020-11-23 10:30:00,60.21,60.62,60.21,60.5,2075.0,55.4085,55.7858,55.4085,55.6753,2075.0
2020-11-23 11:00:00,60.56,60.65,60.23,60.45,5550.0,55.7306,55.8134,55.4269,55.6293,5550.0
2020-11-23 11:30:00,60.42,60.53,60.29,60.53,1726.0,55.6017,55.703,55.4821,55.703,1726.0
2020-11-23 12:00:00,60.48,60.54,60.32,60.5,2604.0,55.6569,55.7122,55.5097,55.6753,2604.0
2020-11-23 12:30:00,60.38,60.49,60.34,60.44,5278.0,55.5649,55.6661,55.5281,55.6201,5278.0
2020-11-23 13:00:00,60.47,60.59,60.44,60.5,4948.0,55.6477,55.7582,55.6201,55.6753,4948.0
2020-11-23 13:30:00,60.53,60.73,60.53,60.58,5200.0,55.703,55.887,55.703,55.749,5200.0
2020-11-23 14:00:00,60.61,60.61,60.42,60.47,4674.0,55.7766,55.7766,55.6017,55.6477,4674.0
2020-11-23 14:30:00,60.42,60.57,60.2,60.57,9887.0,55.6017,55.7398,55.3993,55.7398,9887.0
2020-11-23 15:00:00,60.64,60.76,60.51,60.55,5570.0,55.8042,55.9146,55.6845,55.7214,5570.0
2020-11-23 15:30:00,60.51,60.59,60.37,60.53,22956.0,55.6845,55.7582,55.5557,55.703,22956.0
2020-11-24 09:30:00,60.98,61.39,60.61,61.24,5184.0,56.1171,56.4944,55.7766,56.3563,5184.0
2020-11-24 10:00:00,61.34,61.38,60.98,60.98,3300.0,56.4484,56.4852,56.1171,56.1171,3300.0
2020-11-24 10:30:00,60.88,60.98,60.41,60.41,4439.0,56.025,56.1171,55.5925,55.5925,4439.0
2020-11-24 11:00:00,60.47,60.92,60.29,60.92,5203.0,55.6477,56.0619,55.4821,56.0619,5203.0
2020-11-24 11:30:00,60.96,61.26,60.96,61.19,4332.0,56.0987,56.3747,56.0987,56.3103,4332.0
2020-11-24 12:00:00,61.12,61.24,61.05,61.09,5230.0,56.2459,56.3563,56.1815,56.2183,5230.0
2020-11-24 12:30:00,61.1,61.17,60.83,60.86,3974.0,56.2275,56.2919,55.979,56.0066,3974.0
2020-11-24 13:00:00,60.88,61.19,60.88,61.16,4386.0,56.025,56.3103,56.025,56.2827,4386.0
2020-11-24 13:30:00,61.17,61.24,61.0,61.01,2145.0,56.2919,56.3563,56.1355,56.1447,2145.0
2020-11-24 14:00:00,60.98,61.03,60.87,60.9,1700.0,56.1171,56.1631,56.0158,56.0434,1700.0
2020-11-24 14:30:00,60.88,60.93,60.86,60.91,1859.0,56.025,56.0711,56.0066,56.0527,1859.0
2020-11-24 15:00:00,60.96,61.03,60.84,60.91,4440.0,56.0987,56.1631,55.9882,56.0527,4440.0
2020-11-24 15:30:00,60.9,61.12,60.81,60.94,14571.0,56.0434,56.2459,55.9606,56.0803,14571.0
2020-11-25 09:30:00,60.99,61.0,60.39,60.45,3386.0,56.1263,56.1355,55.5741,55.6293,3386.0
2020-11-25 10:00:00,60.29,60.4,59.67,59.87,6924.0,55.4821,55.5833,54.9115,55.0956,6924.0
2020-11-25 10:30:00,59.82,59.85,59.5,59.55,9389.0,55.0496,55.0772,54.7551,54.8011,9389.0
2020-11-25 11:00:00,59.57,59.59,59.47,59.5,6740.0,54.8195,54.8379,54.7275,54.7551,6740.0
2020-11-25 11:30:00,59.52,59.82,59.52,59.82,4836.0,54.7735,55.0496,54.7735,55.0496,4836.0
2020-11-25 12:00:00,59.77,60.0,59.77,59.95,900.0,55.0036,55.2152,55.0036,55.1692,900.0
2020-11-25 12:30:00,59.99,60.12,59.75,59.95,6786.0,55.206,55.3257,54.9852,55.1692,6786.0
2020-11-25 13:00:00,59.94,60.04,59.81,60.04,2100.0,55.16,55.252,55.0404,55.252,2100.0
2020-11-25 13:30:00,59.96,59.96,59.84,59.9,1833.0,55.1784,55.1784,55.068,55.1232,1833.0
2020-11-25 14:00:00,59.9,59.93,59.62,59.62,1600.0,55.1232,55.1508,54.8655,54.8655,1600.0
2020-11-25 14:30:00,59.63,59.69,59.55,59.59,2000.0,54.8747,54.9299,54.8011,54.8379,2000.0
2020-11-25 15:00:00,59.63,59.69,59.58,59.59,3148.0,54.8747,54.9299,54.8287,54.8379,3148.0
2020-11-25 15:30:00,59.58,59.67,59.49,59.61,10554.0,54.8287,54.9115,54.7459,54.8563,10554.0
2020-11-27 09:30:00,59.44,59.98,59.36,59.49,7979.0,54.6999,55.1968,54.6263,54.7459,7979.0
2020-11-27 10:00:00,59.42,59.77,59.35,59.77,5903.0,54.6815,55.0036,54.6171,55.0036,5903.0
2020-11-27 10:30:00,59.78,59.84,59.6,59.62,4425.0,55.0128,55.068,54.8471,54.8655,4425.0
2020-11-27 11:00:00,59.65,59.94,59.65,59.94,2800.0,54.8931,55.16,54.8931,55.16,2800.0
2020-11-27 11:30:00,59.9,61.01,59.87,60.95,19120.0,55.1232,56.1447,55.0956,56.0895,19120.0
2020-11-27 12:00:00,61.03,61.16,60.83,60.92,7181.0,56.1631,56.2827,55.979,56.0619,7181.0
2020-11-27 12:30:00,60.87,61.01,60.76,60.83,10980.0,56.0158,56.1447,55.9146,55.979,10980.0
2020-11-30 09:30:00,61.14,61.14,59.59,59.8,6908.0,56.2643,56.2643,54.8379,55.0312,6908.0
2020-11-30 10:00:00,60.04,60.16,59.33,59.54,7694.0,55.252,55.3625,54.5987,54.7919,7694.0
2020-11-30 10:30:00,59.48,59.97,59.33,59.97,10020.0,54.7367,55.1876,54.5987,55.1876,10020.0
2020-11-30 11:00:00,59.9,59.96,59.7,59.96,3830.0,55.1232,55.1784,54.9391,55.1784,3830.0
2020-11-30 11:30:00,59.88,59.93,59.74,59.93,5132.0,55.1048,55.1508,54.976,55.1508,5132.0
2020-11-30 12:00:00,59.84,59.86,59.6,59.62,5533.0,55.068,55.0864,54.8471,54.8655,5533.0
2020-11-30 12:30:00,59.7,59.76,59.6,59.62,2600.0,54.9391,54.9944,54.8471,54.8655,2600.0
2020-11-30 13:00:00,59.67,59.8,59.6,59.65,4651.0,54.9115,55.0312,54.8471,54.8931,4651.0
2020-11-30 13:30:00,59.65,59.72,59.54,59.71,6917.0,54.8931,54.9575,54.7919,54.9483,6917.0
2020-11-30 14:00:00,59.63,59.65,59.54,59.62,4284.0,54.8747,54.8931,54.7919,54.8655,4284.0
2020-11-30 14:30:00,59.57,59.85,59.5,59.85,6776.0,54.8195,55.0772,54.7551,55.0772,6776.0
2020-11-30 15:00:00,59.87,60.21,59.8,60.05,8524.0,55.0956,55.4085,55.0312,55.2612,8524.0
2020-11-30 15:30:00,60.02,60.14,59.68,59.93,28903.0,55.2336,55.3441,54.9207,55.1508,28903.0
2020-12-01 09:30:00,60.83,60.83,59.84,60.2,5782.0,55.979,55.979,55.068,55.3993,5782.0
2020-12-01 10:00:00,59.89,60.53,59.83,60.32,8867.0,55.114,55.703,55.0588,55.5097,8867.0
2020-12-01 10:30:00,60.4,60.4,59.73,59.88,4500.0,55.5833,55.5833,54.9668,55.1048,4500.0
2020-12-01 11:00:00,59.82,59.96,59.6,59.72,9284.0,55.0496,55.1784,54.8471,54.9575,9284.0
2020-12-01 11:30:00,59.7,60.09,59.5,60.06,5450.0,54.9391,55.298,54.7551,55.2704,5450.0
2020-12-01 12:00:00,60.09,60.45,60.05,60.23,5580.0,55.298,55.6293,55.2612,55.4269,5580.0
2020-12-01 12:30:00,60.26,60.28,60.04,60.26,5150.0,55.4545,55.4729,55.252,55.4545,5150.0
2020-12-01 13:00:00,60.27,60.29,60.08,60.26,2965.0,55.4637,55.4821,55.2888,55.4545,2965.0
2020-12-01 13:30:00,60.26,60.5,60.25,60.5,1500.0,55.4545,55.6753,55.4453,55.6753,1500.0
2020-12-01 14:00:00,60.57,60.66,60.46,60.66,3429.0,55.7398,55.8226,55.6385,55.8226,3429.0
2020-12-01 14:30:00,60.55,60.75,60.45,60.45,4040.0,55.7214,55.9054,55.6293,55.6293,4040.0
2020-12-01 15:00:00,60.44,60.44,60.17,60.17,3067.0,55.6201,55.6201,55.3717,55.3717,3067.0
2020-12-01 15:30:00,60.24,60.35,60.1,60.24,21186.0,55.4361,55.5373,55.3072,55.4361,21186.0
2020-12-02 09:30:00,60.39,60.91,60.05,60.39,6494.0,55.5741,56.0527,55.2612,55.5741,6494.0
2020-12-02 10:00:00,60.57,60.57,60.29,60.32,1210.0,55.7398,55.7398,55.4821,55.5097,1210.0
2020-12-02 10:30:00,60.24,60.58,60.24,60.34,3679.0,55.4361,55.749,55.4361,55.5281,3679.0
2020-12-02 11:00:00,60.32,60.57,60.21,60.25,3600.0,55.5097,55.7398,55.4085,55.4453,3600.0
2020-12-02 11:30:00,60.28,60.38,60.05,60.15,2800.0,55.4729,55.5649,55.2612,55.3533,2800.0
2020-12-02 12:00:00,60.18,60.35,60.14,60.22,4789.0,55.3809,55.5373,55.3441,55.4177,4789.0
2020-12-02 12:30:00,60.28,60.37,60.14,60.2,1700.0,55.4729,55.5557,55.3441,55.3993,1700.0
2020-12-02 13:00:00,60.17,60.19,60.07,60.07,1996.0,55.3717,55.3901,55.2796,55.2796,1996.0
2020-12-02 13:30:00,60.13,60.43,60.11,60.39,3720.0,55.3349,55.6109,55.3164,55.5741,3720.0
2020-12-02 14:00:00,60.43,60.45,60.24,60.3,4337.0,55.6109,55.6293,55.4361,55.4913,4337.0
2020-12-02 14:30:00,60.36,60.67,60.36,60.67,2788.0,55.5465,55.8318,55.5465,55.8318,2788.0
2020-12-02 15:00:00,60.63,60.68,60.51,60.51,5175.0,55.795,55.841,55.6845,55.6845,5175.0
2020-12-02 15:30:00,60.52,60.74,60.5,60.65,12815.0,55.6938,55.8962,55.6753,55.8134,12815.0
2020-12-03 09:30:00,60.57,60.88,60.05,60.27,3190.0,55.7398,56.025,55.2612,55.4637,3190.0
2020-12-03 10:00:00,60.29,60.49,60.18,60.49,3200.0,55.4821,55.6661,55.3809,55.6661,3200.0
2020-12-03 10:30:00,60.51,60.86,60.51,60.82,3400.0,55.6845,56.0066,55.6845,55.9698,3400.0
2020-12-03 11:00:00,60.77,60.88,60.74,60.74,2000.0,55.9238,56.025,55.8962,55.8962,2000.0
2020-12-03 11:30:00,60.74,60.74,60.54,60.61,1688.0,55.8962,55.8962,55.7122,55.7766,1688.0
2020-12-03 12:00:00,60.66,60.69,60.53,60.58,900.0,55.8226,55.8502,55.703,55.749,900.0
2020-12-03 12:30:00,60.66,60.69,60.52,60.53,1128.0,55.8226,55.8502,55.6938,55.703,1128.0
2020-12-03 13:00:00,60.57,60.57,60.4,60.4,2950.0,55.7398,55.7398,55.5833,55.5833,2950.0
2020-12-03 13:30:00,60.39,60.43,60.25,60.25,2973.0,55.5741,55.6109,55.4453,55.4453,2973.0
2020-12-03 14:00:00,60.25,60.43,60.22,60.38,3421.0,55.4453,55.6109,55.4177,55.5649,3421.0
2020-12-03 14:30:00,60.4,60.42,60.34,60.39,1774.0,55.5833,55.6017,55.5281,55.5741,1774.0
2020-12-03 15:00:00,60.35,60.4,60.22,60.24,4420.0,55.5373,55.5833,55.4177,55.4361,4420.0
2020-12-03 15:30:00,60.29,60.29,59.99,60.12,16115.0,55.4821,55.4821,55.206,55.3257,16115.0
2020-12-04 09:30:00,60.25,60.59,60.11,60.34,4050.0,55.4453,55.7582,55.3164,55.5281,4050.0
2020-12-04 10:00:00,60.31,60.33,60.05,60.3,2311.0,55.5005,55.5189,55.2612,55.4913,2311.0
2020-12-04 10:30:00,60.37,60.75,60.29,60.65,1300.0,55.5557,55.9054,55.4821,55.8134,1300.0
2020-12-04 11:00:00,60.64,60.94,60.54,60.9,1800.0,55.8042,56.0803,55.7122,56.0434,1800.0
2020-12-04 11:30:00,60.94,61.1,60.9,61.08,6183.0,56.0803,56.2275,56.0434,56.2091,6183.0
2020-12-04 12:00:00,61.12,61.25,61.05,61.25,3868.0,56.2459,56.3655,56.1815,56.3655,3868.0
2020-12-04 12:30:00,61.25,61.32,61.02,61.04,7171.0,56.3655,56.43,56.1539,56.1723,7171.0
2020-12-04 13:00:00,61.05,61.25,61.04,61.18,1900.0,56.1815,56.3655,56.1723,56.3011,1900.0
2020-12-04 13:30:00,61.19,61.32,61.15,61.2,7600.0,56.3103,56.43,56.2735,56.3195,7600.0
2020-12-04 14:00:00,61.25,61.25,61.09,61.15,3958.0,56.3655,56.3655,56.2183,56.2735,3958.0
2020-12-04 14:30:00,61.07,61.41,61.07,61.37,2850.0,56.1999,56.5128,56.1999,56.476,2850.0
2020-12-04 15:00:00,61.3,61.5,61.28,61.42,4149.0,56.4116,56.5956,56.3931,56.522,4149.0
2020-12-04 15:30:00,61.41,61.58,61.3,61.43,21288.0,56.5128,56.6692,56.4116,56.5312,21288.0
2020-12-07 09:30:00,61.6,61.86,60.81,61.36,3462.0,56.6876,56.9269,55.9606,56.4668,3462.0
2020-12-07 10:00:00,61.19,61.53,61.19,61.35,1770.0,56.3103,56.6232,56.3103,56.4576,1770.0
2020-12-07 10:30:00,61.45,61.46,61.28,61.38,3214.0,56.5496,56.5588,56.3931,56.4852,3214.0
2020-12-07 11:00:00,61.41,61.65,61.34,61.65,5226.0,56.5128,56.7336,56.4484,56.7336,5226.0
2020-12-07 11:30:00,61.65,61.85,61.53,61.54,3300.0,56.7336,56.9177,56.6232,56.6324,3300.0
2020-12-07 12:00:00,61.47,61.54,61.38,61.44,1648.0,56.568,56.6324,56.4852,56.5404,1648.0
2020-12-07 12:30:00,61.43,61.66,61.36,61.51,2324.0,56.5312,56.7428,56.4668,56.6048,2324.0
2020-12-07 13:00:00,61.42,61.49,61.23,61.45,1113.0,56.522,56.5864,56.3471,56.5496,1113.0
2020-12-07 13:30:00,61.34,61.38,61.24,61.37,1883.0,56.4484,56.4852,56.3563,56.476,1883.0
2020-12-07 14:00:00,61.33,61.44,61.26,61.44,1983.0,56.4392,56.5404,56.3747,56.5404,1983.0
2020-12-07 14:30:00,61.45,61.53,61.36,61.5,2788.0,56.5496,56.6232,56.4668,56.5956,2788.0
2020-12-07 15:00:00,61.52,61.57,61.39,61.39,2514.0,56.614,56.66,56.4944,56.4944,2514.0
2020-12-07 15:30:00,61.46,61.75,61.46,61.68,9644.0,56.5588,56.8257,56.5588,56.7612,9644.0
2020-12-08 09:30:00,61.4,62.1,61.4,62.0,4474.0,56.5036,57.1478,56.5036,57.0557,4474.0
2020-12-08 10:00:00,62.0,62.0,61.36,61.36,2900.0,57.0557,57.0557,56.4668,56.4668,2900.0
2020-12-08 10:30:00,61.44,61.62,61.43,61.62,2127.0,56.5404,56.706,56.5312,56.706,2127.0
2020-12-08 11:00:00,61.66,61.77,61.6,61.61,1837.0,56.7428,56.8441,56.6876,56.6968,1837.0
2020-12-08 11:30:00,61.62,62.0,61.59,62.0,3407.0,56.706,57.0557,56.6784,57.0557,3407.0
2020-12-08 12:00:00,61.83,62.03,61.69,61.97,3700.0,56.8993,57.0833,56.7704,57.0281,3700.0
2020-12-08 12:30:00,61.79,61.95,61.6,61.82,2600.0,56.8625,57.0097,56.6876,56.8901,2600.0
2020-12-08 13:00:00,61.9,61.93,61.79,61.85,3000.0,56.9637,56.9913,56.8625,56.9177,3000.0
2020-12-08 13:30:00,61.89,62.0,61.88,61.96,2026.0,56.9545,57.0557,56.9453,57.0189,2026.0
2020-12-08 14:00:00,62.01,62.01,61.77,62.0,1849.0,57.0649,57.0649,56.8441,57.0557,1849.0
2020-12-08 14:30:00,61.92,62.01,61.81,61.92,5574.0,56.9821,57.0649,56.8809,56.9821,5574.0
2020-12-08 15:00:00,61.9,62.0,61.79,61.85,8904.0,56.9637,57.0557,56.8625,56.9177,8904.0
2020-12-08 15:30:00,61.84,62.09,61.76,62.02,25959.0,56.9085,57.1386,56.8349,57.0741,25959.0
2020-12-09 09:30:00,62.11,62.37,61.85,61.96,9292.0,57.157,57.3962,56.9177,57.0189,9292.0
2020-12-09 10:00:00,61.9,62.07,61.68,62.06,6462.0,56.9637,57.1201,56.7612,57.1109,6462.0
2020-12-09 10:30:00,61.91,61.93,61.75,61.8,1500.0,56.9729,56.9913,56.8257,56.8717,1500.0
2020-12-09 11:00:00,61.8,61.81,61.55,61.75,3316.0,56.8717,56.8809,56.6416,56.8257,3316.0
2020-12-09 11:30:00,61.78,61.83,61.65,61.8,3900.0,56.8533,56.8993,56.7336,56.8717,3900.0
2020-12-09 12:00:00,61.73,61.83,61.54,61.54,3418.0,56.8073,56.8993,56.6324,56.6324,3418.0
2020-12-09 12:30:00,61.48,61.82,61.42,61.75,28224.0,56.5772,56.8901,56.522,56.8257,28224.0
2020-12-09 13:00:00,61.8,61.8,61.55,61.68,1638.0,56.8717,56.8717,56.6416,56.7612,1638.0
2020-12-09 13:30:00,61.35,61.51,61.24,61.24,3642.0,56.4576,56.6048,56.3563,56.3563,3642.0
2020-12-09 14:00:00,61.38,61.64,61.38,61.64,3650.0,56.4852,56.7244,56.4852,56.7244,3650.0
2020-12-09 14:30:00,61.49,61.51,61.29,61.5,5463.0,56.5864,56.6048,56.4023,56.5956,5463.0
2020-12-09 15:00:00,61.54,61.57,61.27,61.33,7258.0,56.6324,56.66,56.3839,56.4392,7258.0
2020-12-09 15:30:00,61.39,61.69,61.24,61.58,30507.0,56.4944,56.7704,56.3563,56.6692,30507.0
2020-12-10 09:30:00,61.04,61.04,60.0,60.8,5677.0,56.1723,56.1723,55.2152,55.9514,5677.0
2020-12-10 10:00:00,60.76,61.0,60.74,60.89,3159.0,55.9146,56.1355,55.8962,56.0342,3159.0
2020-12-10 10:30:00,60.85,61.55,60.84,61.55,2155.0,55.9974,56.6416,55.9882,56.6416,2155.0
2020-12-10 11:00:00,61.42,61.74,61.39,61.51,2398.0,56.522,56.8165,56.4944,56.6048,2398.0
2020-12-10 11:30:00,61.44,61.56,61.43,61.53,869.0,56.5404,56.6508,56.5312,56.6232,869.0
2020-12-10 12:00:00,61.44,61.55,61.44,61.51,1700.0,56.5404,56.6416,56.5404,56.6048,1700.0
2020-12-10 12:30:00,61.53,61.53,61.3,61.39,1900.0,56.6232,56.6232,56.4116,56.4944,1900.0
2020-12-10 13:00:00,61.36,61.49,61.33,61.49,1100.0,56.4668,56.5864,56.4392,56.5864,1100.0
2020-12-10 13:30:00,61.37,61.38,61.22,61.36,2048.0,56.476,56.4852,56.3379,56.4668,2048.0
2020-12-10 14:00:00,61.41,61.57,61.19,61.19,11195.0,56.5128,56.66,56.3103,56.3103,11195.0
2020-12-10 14:30:00,61.14,61.31,60.75,61.03,16259.0,56.2643,56.4208,55.9054,56.1631,16259.0
2020-12-10 15:00:00,60.96,61.2,60.91,61.05,2900.0,56.0987,56.3195,56.0527,56.1815,2900.0
2020-12-10 15:30:00,61.12,61.4,61.08,61.31,24155.0,56.2459,56.5036,56.2091,56.4208,24155.0
2020-12-11 09:30:00,61.6,61.78,61.03,61.27,3774.0,56.6876,56.8533,56.1631,56.3839,3774.0
2020-12-11 10:00:00,61.25,61.25,61.06,61.2,1213.0,56.3655,56.3655,56.1907,56.3195,1213.0
2020-12-11 10:30:00,61.21,61.21,60.91,61.02,1961.0,56.3287,56.3287,56.0527,56.1539,1961.0
2020-12-11 11:00:00,61.02,61.13,60.94,61.01,3205.0,56.1539,56.2551,56.0803,56.1447,3205.0
2020-12-11 11:30:00,61.01,61.05,60.95,60.97,2507.0,56.1447,56.1815,56.0895,56.1079,2507.0
2020-12-11 12:00:00,60.96,60.96,60.65,60.87,4727.0,56.0987,56.0987,55.8134,56.0158,4727.0
2020-12-11 12:30:00,60.81,60.81,60.63,60.71,2200.0,55.9606,55.9606,55.795,55.8686,2200.0
2020-12-11 13:00:00,60.76,60.92,60.71,60.92,3285.0,55.9146,56.0619,55.8686,56.0619,3285.0
2020-12-11 13:30:00,60.94,61.22,60.85,60.86,2087.0,56.0803,56.3379,55.9974,56.0066,2087.0
2020-12-11 14:00:00,60.94,60.94,60.66,60.93,1998.0,56.0803,56.0803,55.8226,56.0711,1998.0
2020-12-11 14:30:00,60.97,60.97,60.75,60.75,600.0,56.1079,56.1079,55.9054,55.9054,600.0
2020-12-11 15:00:00,60.72,60.93,60.64,60.91,2582.0,55.8778,56.0711,55.8042,56.0527,2582.0
2020-12-11 15:30:00,60.97,61.13,60.85,60.95,15075.0,56.1079,56.2551,55.9974,56.0895,15075.0
2020-12-14 09:30:00,61.57,62.23,61.32,61.88,9038.0,56.66,57.2674,56.43,56.9453,9038.0
2020-12-14 10:00:00,61.76,62.25,61.76,62.2,4821.0,56.8349,57.2858,56.8349,57.2398,4821.0
2020-12-14 10:30:00,62.26,62.35,62.16,62.2,3377.0,57.295,57.3778,57.203,57.2398,3377.0
2020-12-14 11:00:00,62.2,62.42,62.2,62.4,1916.0,57.2398,57.4422,57.2398,57.4238,1916.0
2020-12-14 11:30:00,62.25,62.4,62.21,62.3,3913.0,57.2858,57.4238,57.249,57.3318,3913.0
2020-12-14 12:00:00,62.25,62.34,62.25,62.26,2378.0,57.2858,57.3686,57.2858,57.295,2378.0
2020-12-14 12:30:00,62.33,62.38,62.25,62.34,2913.0,57.3594,57.4054,57.2858,57.3686,2913.0
2020-12-14 13:00:00,62.26,62.3,62.18,62.23,2833.0,57.295,57.3318,57.2214,57.2674,2833.0
2020-12-14 13:30:00,62.3,62.34,62.18,62.18,3880.0,57.3318,57.3686,57.2214,57.2214,3880.0
2020-12-14 14:00:00,62.19,62.21,61.69,61.78,2389.0,57.2306,57.249,56.7704,56.8533,2389.0
2020-12-14 14:30:00,61.7,61.84,61.65,61.79,2430.0,56.7797,56.9085,56.7336,56.8625,2430.0
2020-12-14 15:00:00,61.73,62.03,61.73,61.97,4011.0,56.8073,57.0833,56.8073,57.0281,4011.0
2020-12-14 15:30:00,61.92,61.92,61.59,61.59,13613.0,56.9821,56.9821,56.6784,56.6784,13613.0
2020-12-15 09:30:00,62.24,62.37,61.73,61.98,2838.0,57.2766,57.3962,56.8073,57.0373,2838.0
2020-12-15 10:00:00,61.96,62.03,61.71,61.71,7039.0,57.0189,57.0833,56.7889,56.7889,7039.0
2020-12-15 10:30:00,61.72,61.72,61.52,61.67,1825.0,56.7981,56.7981,56.614,56.752,1825.0
2020-12-15 11:00:00,61.64,61.78,61.6,61.71,2294.0,56.7244,56.8533,56.6876,56.7889,2294.0
2020-12-15 11:30:00,61.68,61.78,61.62,61.78,1488.0,56.7612,56.8533,56.706,56.8533,1488.0
2020-12-15 12:00:00,61.75,61.95,61.74,61.95,1500.0,56.8257,57.0097,56.8165,57.0097,1500.0
2020-12-15 12:30:00,61.97,62.12,61.94,62.12,7764.0,57.0281,57.1662,57.0005,57.1662,7764.0
2020-12-15 13:00:00,62.13,62.33,62.1,62.25,6047.0,57.1754,57.3594,57.1478,57.2858,6047.0
2020-12-15 13:30:00,62.22,62.49,62.21,62.32,3505.0,57.2582,57.5067,57.249,57.3502,3505.0
2020-12-15 14:00:00,62.36,62.5,62.31,62.39,2386.0,57.387,57.5159,57.341,57.4146,2386.0
2020-12-15 14:30:00,62.36,62.48,62.25,62.25,2445.0,57.387,57.4974,57.2858,57.2858,2445.0
2020-12-15 15:00:00,62.29,62.36,62.18,62.3,1547.0,57.3226,57.387,57.2214,57.3318,1547.0
2020-12-15 15:30:00,62.26,62.5,62.22,62.5,16394.0,57.295,57.5159,57.2582,57.5159,16394.0
2020-12-16 09:30:00,62.43,62.43,61.31,62.18,3395.0,57.4514,57.4514,56.4208,57.2214,3395.0
2020-12-16 10:00:00,62.16,62.18,62.0,62.0,3413.0,57.203,57.2214,57.0557,57.0557,3413.0
2020-12-16 10:30:00,62.08,62.08,61.9,61.96,1200.0,57.1293,57.1293,56.9637,57.0189,1200.0
2020-12-16 11:00:00,61.85,61.85,61.66,61.85,1308.0,56.9177,56.9177,56.7428,56.9177,1308.0
2020-12-16 11:30:00,61.73,62.02,61.73,61.99,2373.0,56.8073,57.0741,56.8073,57.0465,2373.0
2020-12-16 12:00:00,61.99,62.01,61.91,61.96,2781.0,57.0465,57.0649,56.9729,57.0189,2781.0
2020-12-16 12:30:00,61.98,62.07,61.78,61.92,5386.0,57.0373,57.1201,56.8533,56.9821,5386.0
2020-12-16 13:00:00,61.9,61.97,61.82,61.91,2062.0,56.9637,57.0281,56.8901,56.9729,2062.0
2020-12-16 13:30:00,61.91,62.0,61.87,61.99,1100.0,56.9729,57.0557,56.9361,57.0465,1100.0
2020-12-16 14:00:00,62.01,62.01,61.9,61.9,768.0,57.0649,57.0649,56.9637,56.9637,768.0
2020-12-16 14:30:00,61.83,62.23,61.83,62.17,3389.0,56.8993,57.2674,56.8993,57.2122,3389.0
2020-12-16 15:00:00,62.17,62.47,62.16,62.39,2309.0,57.2122,57.4882,57.203,57.4146,2309.0
2020-12-16 15:30:00,62.36,62.37,62.09,62.17,20314.0,57.387,57.3962,57.1386,57.2122,20314.0
2020-12-17 09:30:00,62.64,62.96,62.4,62.71,12729.0,57.6447,57.9392,57.4238,57.7091,12729.0
2020-12-17 10:00:00,62.79,62.96,62.63,62.8,4738.0,57.7827,57.9392,57.6355,57.7919,4738.0
2020-12-17 10:30:00,62.83,62.83,62.45,62.45,1900.0,57.8195,57.8195,57.4698,57.4698,1900.0
2020-12-17 11:00:00,62.48,62.48,62.3,62.35,3067.0,57.4974,57.4974,57.3318,57.3778,3067.0
2020-12-17 11:30:00,62.19,62.29,62.06,62.16,2646.0,57.2306,57.3226,57.1109,57.203,2646.0
2020-12-17 12:00:00,62.15,62.22,62.03,62.11,1624.0,57.1938,57.2582,57.0833,57.157,1624.0
2020-12-17 12:30:00,62.16,62.41,62.1,62.31,1813.0,57.203,57.433,57.1478,57.341,1813.0
2020-12-17 13:00:00,62.24,62.45,62.18,62.39,3459.0,57.2766,57.4698,57.2214,57.4146,3459.0
2020-12-17 13:30:00,62.36,62.53,62.34,62.5,2300.0,57.387,57.5435,57.3686,57.5159,2300.0
2020-12-17 14:00:00,62.49,62.52,62.25,62.42,4463.0,57.5067,57.5343,57.2858,57.4422,4463.0
2020-12-17 14:30:00,62.34,62.45,62.29,62.29,5500.0,57.3686,57.4698,57.3226,57.3226,5500.0
2020-12-17 15:00:00,62.38,62.47,62.26,62.35,4604.0,57.4054,57.4882,57.295,57.3778,4604.0
2020-12-17 15:30:00,62.37,62.68,62.35,62.61,17567.0,57.3962,57.6815,57.3778,57.6171,17567.0
2020-12-18 09:30:00,62.85,63.4,62.61,63.39,95450.0,57.8379,58.3441,57.6171,58.3349,95450.0
2020-12-18 10:00:00,63.39,63.7,63.16,63.47,3260.0,58.3349,58.6202,58.1232,58.4085,3260.0
2020-12-18 10:30:00,63.4,63.47,63.35,63.38,1302.0,58.3441,58.4085,58.2981,58.3257,1302.0
2020-12-18 11:00:00,63.02,63.16,62.84,63.0,3345.0,57.9944,58.1232,57.8287,57.976,3345.0
2020-12-18 11:30:00,63.01,63.49,63.01,63.49,2093.0,57.9852,58.4269,57.9852,58.4269,2093.0
2020-12-18 12:00:00,63.58,63.74,63.5,63.63,5598.0,58.5097,58.657,58.4361,58.5557,5598.0
2020-12-18 12:30:00,63.63,63.65,63.48,63.53,1820.0,58.5557,58.5741,58.4177,58.4637,1820.0
2020-12-18 13:00:00,63.48,63.51,63.29,63.51,2200.0,58.4177,58.4453,58.2429,58.4453,2200.0
2020-12-18 13:30:00,63.53,63.65,63.47,63.6,1515.0,58.4637,58.5741,58.4085,58.5281,1515.0
2020-12-18 14:00:00,63.54,63.61,63.29,63.36,3450.0,58.4729,58.5373,58.2429,58.3073,3450.0
2020-12-18 14:30:00,63.37,63.44,63.0,63.13,2721.0,58.3165,58.3809,57.976,58.0956,2721.0
2020-12-18 15:00:00,63.03,63.08,62.52,62.52,2547.0,58.0036,58.0496,57.5343,57.5343,2547.0
2020-12-18 15:30:00,62.63,63.51,62.52,63.29,63226.0,57.6355,58.4453,57.5343,58.2429,63226.0
2020-12-21 09:30:00,62.13,62.72,62.12,62.15,9019.0,57.1754,57.7183,57.1662,57.1938,9019.0
2020-12-21 10:00:00,61.95,62.07,61.12,61.34,5236.0,57.0097,57.1201,56.2459,56.4484,5236.0
2020-12-21 10:30:00,61.16,61.23,60.88,60.98,7653.0,56.2827,56.3471,56.025,56.1171,7653.0
2020-12-21 11:00:00,60.95,61.02,60.66,60.76,2300.0,56.0895,56.1539,55.8226,55.9146,2300.0
2020-12-21 11:30:00,60.84,61.02,60.59,60.82,6063.0,55.9882,56.1539,55.7582,55.9698,6063.0
2020-12-21 12:00:00,60.8,61.87,60.78,61.87,23911.0,55.9514,56.9361,55.933,56.9361,23911.0
2020-12-21 12:30:00,61.79,62.02,61.75,62.02,3232.0,56.8625,57.0741,56.8257,57.0741,3232.0
2020-12-21 13:00:00,61.93,62.25,61.92,62.25,5942.0,56.9913,57.2858,56.9821,57.2858,5942.0
2020-12-21 13:30:00,62.18,62.36,62.03,62.08,7511.0,57.2214,57.387,57.0833,57.1293,7511.0
2020-12-21 14:00:00,62.0,62.17,61.76,62.17,3018.0,57.0557,57.2122,56.8349,57.2122,3018.0
2020-12-21 14:30:00,62.1,62.17,61.96,61.97,1564.0,57.1478,57.2122,57.0189,57.0281,1564.0
2020-12-21 15:00:00,61.97,62.2,61.9,62.18,4500.0,57.0281,57.2398,56.9637,57.2214,4500.0
2020-12-21 15:30:00,62.23,62.27,62.08,62.26,11310.0,57.2674,57.3042,57.1293,57.295,11310.0
2020-12-22 09:30:00,62.39,63.01,61.81,62.35,6034.0,57.4146,57.9852,56.8809,57.3778,6034.0
2020-12-22 10:00:00,62.3,62.93,62.28,62.35,2400.0,57.3318,57.9116,57.3134,57.3778,2400.0
2020-12-22 10:30:00,62.47,62.51,62.18,62.21,3363.0,57.4882,57.5251,57.2214,57.249,3363.0
2020-12-22 11:00:00,62.15,62.67,62.14,62.48,12338.0,57.1938,57.6723,57.1846,57.4974,12338.0
2020-12-22 11:30:00,62.6,62.6,62.07,62.2,3957.0,57.6079,57.6079,57.1201,57.2398,3957.0
2020-12-22 12:00:00,62.3,62.3,61.85,62.14,17089.0,57.3318,57.3318,56.9177,57.1846,17089.0
2020-12-22 12:30:00,62.32,62.55,62.31,62.47,1513.0,57.3502,57.5619,57.341,57.4882,1513.0
2020-12-22 13:00:00,62.48,62.51,62.28,62.4,3217.0,57.4974,57.5251,57.3134,57.4238,3217.0
2020-12-22 13:30:00,62.41,62.43,62.0,62.0,5406.0,57.433,57.4514,57.0557,57.0557,5406.0
2020-12-22 14:00:00,62.05,62.19,62.05,62.18,1033.0,57.1017,57.2306,57.1017,57.2214,1033.0
2020-12-22 14:30:00,62.18,62.28,62.01,62.28,3656.0,57.2214,57.3134,57.0649,57.3134,3656.0
2020-12-22 15:00:00,62.28,62.28,62.1,62.11,3770.0,57.3134,57.3134,57.1478,57.157,3770.0
2020-12-22 15:30:00,62.14,62.16,61.95,62.04,21002.0,57.1846,57.203,57.0097,57.0925,21002.0
2020-12-23 09:30:00,62.08,62.34,61.76,62.02,5057.0,57.1293,57.3686,56.8349,57.0741,5057.0
2020-12-23 10:00:00,62.17,62.23,61.95,62.2,2941.0,57.2122,57.2674,57.0097,57.2398,2941.0
2020-12-23 10:30:00,62.37,62.39,62.25,62.3,853.0,57.3962,57.4146,57.2858,57.3318,853.0
2020-12-23 11:00:00,62.29,62.29,61.99,62.18,2450.0,57.3226,57.3226,57.0465,57.2214,2450.0
2020-12-23 11:30:00,62.1,62.17,62.06,62.17,2800.0,57.1478,57.2122,57.1109,57.2122,2800.0
2020-12-23 12:00:00,62.08,62.17,61.89,61.89,2787.0,57.1293,57.2122,56.9545,56.9545,2787.0
2020-12-23 12:30:00,61.87,62.02,61.87,61.9,2686.0,56.9361,57.0741,56.9361,56.9637,2686.0
2020-12-23 13:00:00,61.86,62.04,61.83,62.04,2999.0,56.9269,57.0925,56.8993,57.0925,2999.0
2020-12-23 13:30:00,61.99,62.16,61.91,62.09,2575.0,57.0465,57.203,56.9729,57.1386,2575.0
2020-12-23 14:00:00,62.08,62.11,61.92,61.94,2400.0,57.1293,57.157,56.9821,57.0005,2400.0
2020-12-23 14:30:00,61.93,62.07,61.85,61.94,4878.0,56.9913,57.1201,56.9177,57.0005,4878.0
2020-12-23 15:00:00,62.01,62.01,61.84,61.98,5039.0,57.0649,57.0649,56.9085,57.0373,5039.0
2020-12-23 15:30:00,61.9,62.06,61.62,61.81,20770.0,56.9637,57.1109,56.706,56.8809,20770.0
2020-12-24 09:30:00,61.83,61.83,61.14,61.18,4112.0,56.8993,56.8993,56.2643,56.3011,4112.0
2020-12-24 10:00:00,61.21,61.38,61.16,61.25,7054.0,56.3287,56.4852,56.2827,56.3655,7054.0
2020-12-24 10:30:00,61.25,61.6,61.24,61.46,6754.0,56.3655,56.6876,56.3563,56.5588,6754.0
2020-12-24 11:00:00,61.5,61.63,61.41,61.63,3472.0,56.5956,56.7152,56.5128,56.7152,3472.0
2020-12-24 11:30:00,61.54,61.7,61.44,61.54,3407.0,56.6324,56.7797,56.5404,56.6324,3407.0
2020-12-24 12:00:00,61.55,61.65,61.49,61.63,5778.0,56.6416,56.7336,56.5864,56.7152,5778.0
2020-12-24 12:30:00,61.67,61.67,61.01,61.25,24239.0,56.752,56.752,56.1447,56.3655,24239.0
2020-12-28 09:30:00,61.58,61.76,61.4,61.65,7111.0,56.6692,56.8349,56.5036,56.7336,7111.0
2020-12-28 10:00:00,61.72,61.99,61.68,61.87,5272.0,56.7981,57.0465,56.7612,56.9361,5272.0
2020-12-28 10:30:00,61.87,61.87,61.56,61.57,4534.0,56.9361,56.9361,56.6508,56.66,4534.0
2020-12-28 11:00:00,61.57,61.67,61.49,61.55,4170.0,56.66,56.752,56.5864,56.6416,4170.0
2020-12-28 11:30:00,61.49,61.49,61.28,61.28,5170.0,56.5864,56.5864,56.3931,56.3931,5170.0
2020-12-28 12:00:00,61.46,61.7,61.37,61.65,6035.0,56.5588,56.7797,56.476,56.7336,6035.0
2020-12-28 12:30:00,61.7,61.76,61.55,61.55,5425.0,56.7797,56.8349,56.6416,56.6416,5425.0
2020-12-28 13:00:00,61.61,61.62,61.37,61.5,9407.0,56.6968,56.706,56.476,56.5956,9407.0
2020-12-28 13:30:00,61.59,61.6,61.4,61.5,4234.0,56.6784,56.6876,56.5036,56.5956,4234.0
2020-12-28 14:00:00,61.62,61.62,61.36,61.36,1567.0,56.706,56.706,56.4668,56.4668,1567.0
2020-12-28 14:30:00,61.43,61.6,61.19,61.19,3624.0,56.5312,56.6876,56.3103,56.3103,3624.0
2020-12-28 15:00:00,61.26,61.41,61.14,61.22,3175.0,56.3747,56.5128,56.2643,56.3379,3175.0
2020-12-28 15:30:00,61.29,61.31,61.13,61.22,10457.0,56.4023,56.4208,56.2551,56.3379,10457.0
2020-12-29 09:30:00,61.54,61.54,60.56,60.56,6402.0,56.6324,56.6324,55.7306,55.7306,6402.0
2020-12-29 10:00:00,60.65,60.66,60.13,60.16,5985.0,55.8134,55.8226,55.3349,55.3625,5985.0
2020-12-29 10:30:00,60.15,60.38,60.07,60.07,1700.0,55.3533,55.5649,55.2796,55.2796,1700.0
2020-12-29 11:00:00,60.05,60.3,60.0,60.2,55221.0,55.2612,55.4913,55.2152,55.3993,55221.0
2020-12-29 11:30:00,60.18,60.37,60.12,60.18,2612.0,55.3809,55.5557,55.3257,55.3809,2612.0
2020-12-29 12:00:00,60.23,60.33,60.01,60.05,3398.0,55.4269,55.5189,55.2244,55.2612,3398.0
2020-12-29 12:30:00,60.05,60.1,59.65,59.88,8028.0,55.2612,55.3072,54.8931,55.1048,8028.0
2020-12-29 13:00:00,59.9,60.12,59.89,60.04,3137.0,55.1232,55.3257,55.114,55.252,3137.0
2020-12-29 13:30:00,59.93,59.99,59.82,59.83,3058.0,55.1508,55.206,55.0496,55.0588,3058.0
2020-12-29 14:00:00,59.94,59.94,59.69,59.89,2790.0,55.16,55.16,54.9299,55.114,2790.0
2020-12-29 14:30:00,59.86,59.95,59.74,59.91,3699.0,55.0864,55.1692,54.976,55.1324,3699.0
2020-12-29 15:00:00,59.95,60.33,59.91,60.33,3400.0,55.1692,55.5189,55.1324,55.5189,3400.0
2020-12-29 15:30:00,60.23,60.32,60.1,60.25,16399.0,55.4269,55.5097,55.3072,55.4453,16399.0
2020-12-30 09:30:00,60.36,61.13,60.36,60.91,3171.0,55.5465,56.2551,55.5465,56.0527,3171.0
2020-12-30 10:00:00,60.83,60.87,60.46,60.6,2413.0,55.979,56.0158,55.6385,55.7674,2413.0
2020-12-30 10:30:00,60.6,60.9,60.53,60.82,2700.0,55.7674,56.0434,55.703,55.9698,2700.0
2020-12-30 11:00:00,60.8,60.96,60.65,60.65,2838.0,55.9514,56.0987,55.8134,55.8134,2838.0
2020-12-30 11:30:00,60.69,60.85,60.5,60.69,4486.0,55.8502,55.9974,55.6753,55.8502,4486.0
2020-12-30 12:00:00,60.8,60.84,60.51,60.51,6674.0,55.9514,55.9882,55.6845,55.6845,6674.0
2020-12-30 12:30:00,60.63,60.63,60.54,60.56,1200.0,55.795,55.795,55.7122,55.7306,1200.0
2020-12-30 13:00:00,60.51,60.6,60.46,60.48,3110.0,55.6845,55.7674,55.6385,55.6569,3110.0
2020-12-30 13:30:00,60.5,60.54,60.41,60.5,5725.0,55.6753,55.7122,55.5925,55.6753,5725.0
2020-12-30 14:00:00,60.5,60.68,60.49,60.56,2761.0,55.6753,55.841,55.6661,55.7306,2761.0
2020-12-30 14:30:00,60.59,60.59,60.39,60.47,5754.0,55.7582,55.7582,55.5741,55.6477,5754.0
2020-12-30 15:00:00,60.56,60.81,60.4,60.77,4271.0,55.7306,55.9606,55.5833,55.9238,4271.0
2020-12-30 15:30:00,60.85,60.92,60.8,60.82,12234.0,55.9974,56.0619,55.9514,55.9698,12234.0
2020-12-31 09:30:00,60.76,60.76,60.5,60.51,3704.0,55.9146,55.9146,55.6753,55.6845,3704.0
2020-12-31 10:00:00,60.31,60.76,60.3,60.76,3249.0,55.5005,55.9146,55.4913,55.9146,3249.0
2020-12-31 10:30:00,60.72,60.96,60.72,60.9,1221.0,55.8778,56.0987,55.8778,56.0434,1221.0
2020-12-31 11:00:00,60.91,60.91,60.71,60.71,2500.0,56.0527,56.0527,55.8686,55.8686,2500.0
2020-12-31 11:30:00,60.61,60.61,60.3,60.47,1157.0,55.7766,55.7766,55.4913,55.6477,1157.0
2020-12-31 12:00:00,60.42,60.43,60.31,60.33,1101.0,55.6017,55.6109,55.5005,55.5189,1101.0
2020-12-31 12:30:00,60.53,60.6,60.49,60.6,550.0,55.703,55.7674,55.6661,55.7674,550.0
2020-12-31 13:00:00,60.36,60.45,60.36,60.44,750.0,55.5465,55.6293,55.5465,55.6201,750.0
2020-12-31 13:30:00,60.41,60.54,60.34,60.54,3062.0,55.5925,55.7122,55.5281,55.7122,3062.0
2020-12-31 14:00:00,60.5,60.54,60.44,60.53,7971.0,55.6753,55.7122,55.6201,55.703,7971.0
2020-12-31 14:30:00,60.6,60.6,60.5,60.6,1923.0,55.7674,55.7674,55.6753,55.7674,1923.0
2020-12-31 15:00:00,60.7,60.71,60.61,60.67,720.0,55.8594,55.8686,55.7766,55.8318,720.0
2020-12-31 15:30:00,60.65,60.94,60.6,60.7,17971.0,55.8134,56.0803,55.7674,55.8594,17971.0
2021-01-04 09:30:00,61.19,61.6,60.76,61.11,4397.0,56.3103,56.6876,55.9146,56.2367,4397.0
2021-01-04 10:00:00,61.05,61.23,60.96,61.16,2350.0,56.1815,56.3471,56.0987,56.2827,2350.0
2021-01-04 10:30:00,61.15,61.15,59.93,60.11,6250.0,56.2735,56.2735,55.1508,55.3164,6250.0
2021-01-04 11:00:00,60.17,60.43,59.93,60.43,8831.0,55.3717,55.6109,55.1508,55.6109,8831.0
2021-01-04 11:30:00,60.43,60.46,60.05,60.05,3447.0,55.6109,55.6385,55.2612,55.2612,3447.0
2021-01-04 12:00:00,60.1,60.17,59.95,60.14,5739.0,55.3072,55.3717,55.1692,55.3441,5739.0
2021-01-04 12:30:00,60.09,60.35,59.95,60.35,5246.0,55.298,55.5373,55.1692,55.5373,5246.0
2021-01-04 13:00:00,60.37,60.78,60.37,60.66,10110.0,55.5557,55.933,55.5557,55.8226,10110.0
2021-01-04 13:30:00,60.69,61.46,60.65,60.98,6100.0,55.8502,56.5588,55.8134,56.1171,6100.0
2021-01-04 14:00:00,61.0,61.36,60.92,61.06,10965.0,56.1355,56.4668,56.0619,56.1907,10965.0
2021-01-04 14:30:00,61.07,61.13,60.9,61.02,4780.0,56.1999,56.2551,56.0434,56.1539,4780.0
2021-01-04 15:00:00,61.09,61.14,60.84,60.98,5328.0,56.2183,56.2643,55.9882,56.1171,5328.0
2021-01-04 15:30:00,60.92,61.2,60.89,61.08,35629.0,56.0619,56.3195,56.0342,56.2091,35629.0
2021-01-05 09:30:00,61.81,63.99,61.81,63.44,33890.0,56.8809,58.887,56.8809,58.3809,33890.0
2021-01-05 10:00:00,63.51,63.63,63.1,63.17,11815.0,58.4453,58.5557,58.068,58.1324,11815.0
2021-01-05 10:30:00,63.15,63.45,62.81,63.17,11424.0,58.114,58.3901,57.8011,58.1324,11424.0
2021-01-05 11:00:00,63.2,63.34,63.04,63.24,5753.0,58.16,58.2889,58.0128,58.1968,5753.0
2021-01-05 11:30:00,63.22,63.34,63.01,63.11,7883.0,58.1784,58.2889,57.9852,58.0772,7883.0
2021-01-05 12:00:00,63.16,63.39,63.08,63.32,3137.0,58.1232,58.3349,58.0496,58.2705,3137.0
2021-01-05 12:30:00,63.32,63.62,63.32,63.62,5656.0,58.2705,58.5465,58.2705,58.5465,5656.0
2021-01-05 13:00:00,63.61,63.77,63.55,63.56,4758.0,58.5373,58.6846,58.4821,58.4913,4758.0
2021-01-05 13:30:00,63.58,63.66,63.43,63.66,2824.0,58.5097,58.5833,58.3717,58.5833,2824.0
2021-01-05 14:00:00,63.65,63.85,63.65,63.76,3296.0,58.5741,58.7582,58.5741,58.6754,3296.0
2021-01-05 14:30:00,63.83,64.12,63.71,64.12,5799.0,58.7398,59.0067,58.6294,59.0067,5799.0
2021-01-05 15:00:00,64.02,64.13,63.65,63.78,10280.0,58.9146,59.0159,58.5741,58.6938,10280.0
2021-01-05 15:30:00,63.75,63.95,63.62,63.86,31412.0,58.6662,58.8502,58.5465,58.7674,31412.0
2021-01-06 09:30:00,64.4,66.41,64.28,66.31,24285.0,59.2643,61.114,59.1539,61.022,24285.0
2021-01-06 10:00:00,66.28,66.93,66.12,66.59,17950.0,60.9944,61.5926,60.8472,61.2797,17950.0
2021-01-06 10:30:00,66.52,66.64,66.32,66.42,8054.0,61.2153,61.3257,61.0312,61.1232,8054.0
2021-01-06 11:00:00,66.54,66.8,66.51,66.79,4140.0,61.2337,61.4729,61.2061,61.4637,4140.0
2021-01-06 11:30:00,66.81,66.9,66.5,66.58,4908.0,61.4821,61.565,61.1969,61.2705,4908.0
2021-01-06 12:00:00,66.52,66.96,66.4,66.78,6850.0,61.2153,61.6202,61.1048,61.4545,6850.0
2021-01-06 12:30:00,66.85,66.85,66.55,66.58,4900.0,61.519,61.519,61.2429,61.2705,4900.0
2021-01-06 13:00:00,66.58,66.71,66.47,66.54,4191.0,61.2705,61.3901,61.1693,61.2337,4191.0
2021-01-06 13:30:00,66.65,66.93,66.6,66.8,4954.0,61.3349,61.5926,61.2889,61.4729,4954.0
2021-01-06 14:00:00,66.84,66.96,66.31,66.48,5853.0,61.5098,61.6202,61.022,61.1785,5853.0
2021-01-06 14:30:00,66.38,66.49,65.38,65.92,10788.0,61.0864,61.1877,60.1662,60.6631,10788.0
2021-01-06 15:00:00,65.91,66.17,65.79,66.13,8508.0,60.6539,60.8932,60.5435,60.8564,8508.0
2021-01-06 15:30:00,66.07,66.15,65.79,66.04,42571.0,60.8012,60.8748,60.5435,60.7736,42571.0
2021-01-07 09:30:00,66.07,66.44,65.03,65.48,8112.0,60.8012,61.1417,59.8441,60.2582,8112.0
2021-01-07 10:00:00,65.47,65.81,65.32,65.74,3540.0,60.249,60.5619,60.111,60.4975,3540.0
2021-01-07 10:30:00,65.75,65.81,65.48,65.73,2400.0,60.5067,60.5619,60.2582,60.4883,2400.0
2021-01-07 11:00:00,65.73,66.14,65.69,66.01,5475.0,60.4883,60.8656,60.4515,60.7459,5475.0
2021-01-07 11:30:00,66.05,66.11,65.92,66.11,5600.0,60.7828,60.838,60.6631,60.838,5600.0
2021-01-07 12:00:00,66.11,66.43,66.06,66.41,3425.0,60.838,61.1325,60.792,61.114,3425.0
2021-01-07 12:30:00,66.46,66.47,66.02,66.13,1959.0,61.1601,61.1693,60.7551,60.8564,1959.0
2021-01-07 13:00:00,66.2,66.24,66.03,66.1,3200.0,60.9208,60.9576,60.7643,60.8288,3200.0
2021-01-07 13:30:00,66.19,66.24,66.14,66.23,2553.0,60.9116,60.9576,60.8656,60.9484,2553.0
2021-01-07 14:00:00,66.23,66.23,65.88,65.91,4490.0,60.9484,60.9484,60.6263,60.6539,4490.0
2021-01-07 14:30:00,65.91,66.01,65.78,66.0,4934.0,60.6539,60.7459,60.5343,60.7367,4934.0
2021-01-07 15:00:00,66.0,66.0,65.44,65.6,13637.0,60.7367,60.7367,60.2214,60.3686,13637.0
2021-01-07 15:30:00,65.64,66.26,65.58,65.82,35765.0,60.4055,60.976,60.3502,60.5711,35765.0
2021-01-08 09:30:00,66.13,66.69,65.91,66.23,6800.0,60.8564,61.3717,60.6539,60.9484,6800.0
2021-01-08 10:00:00,66.39,66.51,65.6,65.61,3885.0,61.0956,61.2061,60.3686,60.3778,3885.0
2021-01-08 10:30:00,65.77,66.13,65.59,66.05,11042.0,60.5251,60.8564,60.3594,60.7828,11042.0
2021-01-08 11:00:00,66.07,66.2,66.0,66.06,3062.0,60.8012,60.9208,60.7367,60.792,3062.0
2021-01-08 11:30:00,65.96,66.4,65.96,66.38,8106.0,60.6999,61.1048,60.6999,61.0864,8106.0
2021-01-08 12:00:00,66.45,66.73,66.45,66.53,12594.0,61.1509,61.4085,61.1509,61.2245,12594.0
2021-01-08 12:30:00,66.56,66.61,66.46,66.53,3262.0,61.2521,61.2981,61.1601,61.2245,3262.0
2021-01-08 13:00:00,66.51,66.61,66.1,66.24,6983.0,61.2061,61.2981,60.8288,60.9576,6983.0
2021-01-08 13:30:00,66.07,66.21,65.69,65.75,6700.0,60.8012,60.93,60.4515,60.5067,6700.0
2021-01-08 14:00:00,65.75,66.44,65.75,66.44,6600.0,60.5067,61.1417,60.5067,61.1417,6600.0
2021-01-08 14:30:00,66.29,66.57,66.15,66.51,13243.0,61.0036,61.2613,60.8748,61.2061,13243.0
2021-01-08 15:00:00,66.54,66.95,66.5,66.73,11036.0,61.2337,61.611,61.1969,61.4085,11036.0
2021-01-08 15:30:00,66.72,67.0,66.59,66.79,38265.0,61.3993,61.657,61.2797,61.4637,38265.0
2021-01-11 09:30:00,65.9,66.65,65.8,66.65,6414.0,60.6447,61.3349,60.5527,61.3349,6414.0
2021-01-11 10:00:00,66.23,66.4,65.95,65.98,2574.0,60.9484,61.1048,60.6907,60.7183,2574.0
2021-01-11 10:30:00,66.06,66.1,65.1,65.26,9250.0,60.792,60.8288,59.9085,60.0558,9250.0
2021-01-11 11:00:00,65.2,65.64,65.04,65.64,4416.0,60.0005,60.4055,59.8533,60.4055,4416.0
2021-01-11 11:30:00,65.42,65.43,65.2,65.21,3491.0,60.203,60.2122,60.0005,60.0097,3491.0
2021-01-11 12:00:00,65.17,65.36,65.1,65.36,6614.0,59.9729,60.1478,59.9085,60.1478,6614.0
2021-01-11 12:30:00,65.36,65.68,65.35,65.55,3419.0,60.1478,60.4423,60.1386,60.3226,3419.0
2021-01-11 13:00:00,65.57,65.59,65.15,65.22,4671.0,60.341,60.3594,59.9545,60.0189,4671.0
2021-01-11 13:30:00,65.19,65.45,65.11,65.21,8301.0,59.9913,60.2306,59.9177,60.0097,8301.0
2021-01-11 14:00:00,65.14,65.34,65.14,65.22,5041.0,59.9453,60.1294,59.9453,60.0189,5041.0
2021-01-11 14:30:00,65.22,65.41,64.95,65.01,9350.0,60.0189,60.1938,59.7705,59.8257,9350.0
2021-01-11 15:00:00,65.0,65.11,64.84,65.1,6949.0,59.8165,59.9177,59.6692,59.9085,6949.0
2021-01-11 15:30:00,65.08,65.23,64.99,65.08,25734.0,59.8901,60.0281,59.8073,59.8901,25734.0
2021-01-12 09:30:00,64.84,64.9,64.42,64.42,8648.0,59.9896,60.0451,59.601,59.601,8648.0
2021-01-12 10:00:00,64.45,64.62,64.36,64.56,2180.0,59.6287,59.786,59.5455,59.7305,2180.0
2021-01-12 10:30:00,64.56,64.56,64.29,64.35,4516.0,59.7305,59.7305,59.4807,59.5362,4516.0
2021-01-12 11:00:00,64.35,64.81,64.28,64.77,5887.0,59.5362,59.9618,59.4715,59.9248,5887.0
2021-01-12 11:30:00,64.75,64.75,64.52,64.57,3700.0,59.9063,59.9063,59.6935,59.7398,3700.0
2021-01-12 12:00:00,64.55,64.67,64.41,64.67,5194.0,59.7213,59.8323,59.5917,59.8323,5194.0
2021-01-12 12:30:00,64.63,64.7,64.53,64.64,4947.0,59.7953,59.86,59.7027,59.8045,4947.0
2021-01-12 13:00:00,64.57,64.67,64.53,64.64,1977.0,59.7398,59.8323,59.7027,59.8045,1977.0
2021-01-12 13:30:00,64.7,64.81,64.62,64.67,4188.0,59.86,59.9618,59.786,59.8323,4188.0
2021-01-12 14:00:00,64.71,64.8,64.62,64.63,4825.0,59.8693,59.9526,59.786,59.7953,4825.0
2021-01-12 14:30:00,64.67,64.74,64.6,64.67,3168.0,59.8323,59.897,59.7675,59.8323,3168.0
2021-01-12 15:00:00,64.7,64.85,64.69,64.79,4038.0,59.86,59.9988,59.8508,59.9433,4038.0
2021-01-12 15:30:00,64.81,65.28,64.76,65.2,20959.0,59.9618,60.3966,59.9155,60.3226,20959.0
2021-01-13 09:30:00,64.76,65.46,64.75,65.46,7601.0,59.9155,60.5632,59.9063,60.5632,7601.0
2021-01-13 10:00:00,65.46,65.47,65.23,65.37,3005.0,60.5632,60.5724,60.3504,60.4799,3005.0
2021-01-13 10:30:00,65.28,65.32,65.06,65.18,3379.0,60.3966,60.4337,60.1931,60.3041,3379.0
2021-01-13 11:00:00,65.23,65.23,65.11,65.12,901.0,60.3504,60.3504,60.2394,60.2486,901.0
2021-01-13 11:30:00,65.12,65.12,64.7,64.84,1858.0,60.2486,60.2486,59.86,59.9896,1858.0
2021-01-13 12:00:00,64.87,65.09,64.81,65.08,6163.0,60.0173,60.2209,59.9618,60.2116,6163.0
2021-01-13 12:30:00,65.1,65.47,65.05,65.41,2540.0,60.2301,60.5724,60.1838,60.5169,2540.0
2021-01-13 13:00:00,65.46,65.7,65.41,65.64,6364.0,60.5632,60.7852,60.5169,60.7297,6364.0
2021-01-13 13:30:00,65.86,65.9,65.66,65.66,8452.0,60.9333,60.9703,60.7482,60.7482,8452.0
2021-01-13 14:00:00,65.71,65.85,65.57,65.62,13887.0,60.7945,60.924,60.6649,60.7112,13887.0
2021-01-13 14:30:00,65.67,65.71,65.36,65.39,3799.0,60.7575,60.7945,60.4707,60.4984,3799.0
2021-01-13 15:00:00,65.36,65.36,65.07,65.12,14508.0,60.4707,60.4707,60.2024,60.2486,14508.0
2021-01-13 15:30:00,65.09,65.34,65.07,65.3,12994.0,60.2209,60.4522,60.2024,60.4151,12994.0
2021-01-14 09:30:00,65.13,66.19,65.13,66.19,7561.0,60.2579,61.2386,60.2579,61.2386,7561.0
2021-01-14 10:00:00,66.35,66.94,66.17,66.8,5346.0,61.3866,61.9325,61.2201,61.8029,5346.0
2021-01-14 10:30:00,66.79,66.84,66.43,66.43,2507.0,61.7937,61.8399,61.4606,61.4606,2507.0
2021-01-14 11:00:00,66.61,66.77,66.54,66.76,3948.0,61.6272,61.7752,61.5624,61.7659,3948.0
2021-01-14 11:30:00,66.74,66.91,66.71,66.88,5529.0,61.7474,61.9047,61.7197,61.877,5529.0
2021-01-14 12:00:00,66.96,67.04,66.78,66.78,4180.0,61.951,62.025,61.7844,61.7844,4180.0
2021-01-14 12:30:00,66.78,66.85,66.62,66.68,2200.0,61.7844,61.8492,61.6364,61.6919,2200.0
2021-01-14 13:00:00,66.67,66.68,66.46,66.58,2000.0,61.6827,61.6919,61.4884,61.5994,2000.0
2021-01-14 13:30:00,66.58,66.98,66.58,66.98,7002.0,61.5994,61.9695,61.5994,61.9695,7002.0
2021-01-14 14:00:00,66.91,67.09,66.68,66.73,5856.0,61.9047,62.0712,61.6919,61.7382,5856.0
2021-01-14 14:30:00,66.76,66.77,66.55,66.64,1506.0,61.7659,61.7752,61.5716,61.6549,1506.0
2021-01-14 15:00:00,66.68,66.82,66.23,66.25,2400.0,61.6919,61.8214,61.2756,61.2941,2400.0
2021-01-14 15:30:00,66.33,66.51,65.89,66.19,12833.0,61.3681,61.5346,60.961,61.2386,12833.0
2021-01-15 09:30:00,65.59,66.44,65.48,65.48,11258.0,60.6835,61.4699,60.5817,60.5817,11258.0
2021-01-15 10:00:00,65.18,65.45,64.99,65.18,10847.0,60.3041,60.5539,60.1283,60.3041,10847.0
2021-01-15 10:30:00,65.02,65.65,65.02,65.65,5121.0,60.1561,60.739,60.1561,60.739,5121.0
2021-01-15 11:00:00,65.64,65.96,65.54,65.96,5016.0,60.7297,61.0258,60.6372,61.0258,5016.0
2021-01-15 11:30:00,66.22,66.22,65.87,65.87,1605.0,61.2663,61.2663,60.9425,60.9425,1605.0
2021-01-15 12:00:00,65.95,66.0,65.79,65.84,7308.0,61.0165,61.0628,60.8685,60.9148,7308.0
2021-01-15 12:30:00,65.81,65.99,65.81,65.98,3425.0,60.887,61.0535,60.887,61.0443,3425.0
2021-01-15 13:00:00,65.98,66.21,65.92,66.15,2000.0,61.0443,61.2571,60.9888,61.2016,2000.0
2021-01-15 13:30:00,66.17,66.17,65.82,65.86,2216.0,61.2201,61.2201,60.8962,60.9333,2216.0
2021-01-15 14:00:00,65.88,65.88,65.6,65.81,1249.0,60.9518,60.9518,60.6927,60.887,1249.0
2021-01-15 14:30:00,65.83,65.93,65.62,65.69,2140.0,60.9055,60.998,60.7112,60.776,2140.0
2021-01-15 15:00:00,65.71,65.79,65.65,65.73,2884.0,60.7945,60.8685,60.739,60.813,2884.0
2021-01-15 15:30:00,65.73,65.78,65.54,65.59,16313.0,60.813,60.8592,60.6372,60.6835,16313.0
2021-01-19 09:30:00,66.45,66.73,65.86,66.28,9085.0,61.4791,61.7382,60.9333,61.3218,9085.0
2021-01-19 10:00:00,66.3,66.53,66.3,66.53,7432.0,61.3403,61.5531,61.3403,61.5531,7432.0
2021-01-19 10:30:00,66.63,66.69,66.33,66.33,5200.0,61.6457,61.7012,61.3681,61.3681,5200.0
2021-01-19 11:00:00,66.4,66.43,65.54,65.65,20112.0,61.4329,61.4606,60.6372,60.739,20112.0
2021-01-19 11:30:00,65.83,66.2,65.7,66.0,23189.0,60.9055,61.2478,60.7852,61.0628,23189.0
2021-01-19 12:00:00,65.92,66.37,65.92,66.19,8055.0,60.9888,61.4051,60.9888,61.2386,8055.0
2021-01-19 12:30:00,66.2,66.3,66.19,66.22,4000.0,61.2478,61.3403,61.2386,61.2663,4000.0
2021-01-19 13:00:00,66.22,66.32,66.17,66.17,4697.0,61.2663,61.3588,61.2201,61.2201,4697.0
2021-01-19 13:30:00,66.19,66.19,66.03,66.03,3239.0,61.2386,61.2386,61.0905,61.0905,3239.0
2021-01-19 14:00:00,66.01,66.01,65.71,65.87,5923.0,61.072,61.072,60.7945,60.9425,5923.0
2021-01-19 14:30:00,65.81,65.95,65.62,65.9,6027.0,60.887,61.0165,60.7112,60.9703,6027.0
2021-01-19 15:00:00,65.89,65.96,65.76,65.96,6215.0,60.961,61.0258,60.8407,61.0258,6215.0
2021-01-19 15:30:00,65.97,66.46,65.87,66.34,16324.0,61.035,61.4884,60.9425,61.3773,16324.0
2021-01-20 09:30:00,66.26,67.35,66.26,66.91,5649.0,61.3033,62.3118,61.3033,61.9047,5649.0
2021-01-20 10:00:00,66.92,67.48,66.92,67.34,9199.0,61.914,62.4321,61.914,62.3025,9199.0
2021-01-20 10:30:00,67.36,67.41,67.12,67.29,3201.0,62.321,62.3673,62.099,62.2563,3201.0
2021-01-20 11:00:00,67.32,67.46,67.12,67.44,10520.0,62.284,62.4136,62.099,62.3951,10520.0
2021-01-20 11:30:00,67.43,67.51,67.15,67.15,9925.0,62.3858,62.4598,62.1268,62.1268,9925.0
2021-01-20 12:00:00,67.17,67.19,67.1,67.17,22589.0,62.1453,62.1638,62.0805,62.1453,22589.0
2021-01-20 12:30:00,67.18,67.56,67.12,67.56,4344.0,62.1545,62.5061,62.099,62.5061,4344.0
2021-01-20 13:00:00,67.62,67.62,67.51,67.53,4587.0,62.5616,62.5616,62.4598,62.4783,4587.0
2021-01-20 13:30:00,67.51,67.72,67.51,67.57,2441.0,62.4598,62.6541,62.4598,62.5153,2441.0
2021-01-20 14:00:00,67.57,67.6,67.2,67.27,3441.0,62.5153,62.5431,62.173,62.2378,3441.0
2021-01-20 14:30:00,67.22,67.49,67.19,67.4,5560.0,62.1915,62.4413,62.1638,62.3581,5560.0
2021-01-20 15:00:00,67.46,67.74,67.46,67.71,4265.0,62.4136,62.6726,62.4136,62.6449,4265.0
2021-01-20 15:30:00,67.69,68.13,67.68,68.1,31270.0,62.6264,63.0334,62.6171,63.0057,31270.0
2021-01-21 09:30:00,68.14,68.21,67.5,67.5,5288.0,63.0427,63.1075,62.4506,62.4506,5288.0
2021-01-21 10:00:00,67.45,67.85,67.22,67.6,6265.0,62.4043,62.7744,62.1915,62.5431,6265.0
2021-01-21 10:30:00,67.74,67.97,67.73,67.97,800.0,62.6726,62.8854,62.6634,62.8854,800.0
2021-01-21 11:00:00,68.09,68.09,67.82,68.06,3778.0,62.9964,62.9964,62.7466,62.9687,3778.0
2021-01-21 11:30:00,67.94,68.17,67.8,68.16,3763.0,62.8577,63.0705,62.7281,63.0612,3763.0
2021-01-21 12:00:00,68.13,68.18,68.04,68.16,1600.0,63.0334,63.0797,62.9502,63.0612,1600.0
2021-01-21 12:30:00,68.03,68.15,67.97,68.03,2377.0,62.9409,63.0519,62.8854,62.9409,2377.0
2021-01-21 13:00:00,68.05,68.18,68.02,68.18,2575.0,62.9594,63.0797,62.9317,63.0797,2575.0
2021-01-21 13:30:00,68.17,68.31,67.96,68.21,25000.0,63.0705,63.2,62.8762,63.1075,25000.0
2021-01-21 14:00:00,68.21,68.35,68.11,68.13,13908.0,63.1075,63.237,63.0149,63.0334,13908.0
2021-01-21 14:30:00,68.14,68.27,68.12,68.18,14353.0,63.0427,63.163,63.0242,63.0797,14353.0
2021-01-21 15:00:00,68.2,68.21,68.09,68.18,19891.0,63.0982,63.1075,62.9964,63.0797,19891.0
2021-01-21 15:30:00,68.2,68.22,68.07,68.2,51101.0,63.0982,63.1167,62.9779,63.0982,51101.0
2021-01-22 09:30:00,67.67,68.29,67.0,68.15,24137.0,62.6079,63.1815,61.988,63.0519,24137.0
2021-01-22 10:00:00,68.07,68.36,67.86,68.01,14057.0,62.9779,63.2462,62.7836,62.9224,14057.0
2021-01-22 10:30:00,68.02,68.07,67.58,67.63,8301.0,62.9317,62.9779,62.5246,62.5708,8301.0
2021-01-22 11:00:00,67.53,67.69,67.13,67.13,5335.0,62.4783,62.6264,62.1083,62.1083,5335.0
2021-01-22 11:30:00,67.14,67.69,67.06,67.33,12803.0,62.1175,62.6264,62.0435,62.2933,12803.0
2021-01-22 12:00:00,67.21,67.25,67.01,67.09,4422.0,62.1823,62.2193,61.9972,62.0712,4422.0
2021-01-22 12:30:00,67.09,67.55,67.07,67.55,4751.0,62.0712,62.4968,62.0527,62.4968,4751.0
2021-01-22 13:00:00,67.57,67.75,67.53,67.62,4971.0,62.5153,62.6819,62.4783,62.5616,4971.0
2021-01-22 13:30:00,67.55,67.65,67.49,67.54,2431.0,62.4968,62.5894,62.4413,62.4876,2431.0
2021-01-22 14:00:00,67.56,67.61,67.42,67.51,4752.0,62.5061,62.5523,62.3766,62.4598,4752.0
2021-01-22 14:30:00,67.48,67.67,67.41,67.48,3800.0,62.4321,62.6079,62.3673,62.4321,3800.0
2021-01-22 15:00:00,67.48,67.57,67.29,67.37,5369.0,62.4321,62.5153,62.2563,62.3303,5369.0
2021-01-22 15:30:00,67.5,67.99,67.47,67.91,17580.0,62.4506,62.9039,62.4228,62.8299,17580.0
2021-01-25 09:30:00,68.08,68.22,67.08,67.4,45436.0,62.9872,63.1167,62.062,62.3581,45436.0
2021-01-25 10:00:00,67.48,67.88,67.4,67.6,17435.0,62.4321,62.8021,62.3581,62.5431,17435.0
2021-01-25 10:30:00,67.65,67.91,66.59,66.59,17396.0,62.5894,62.8299,61.6086,61.6086,17396.0
2021-01-25 11:00:00,66.66,66.96,66.48,66.75,17456.0,61.6734,61.951,61.5069,61.7567,17456.0
2021-01-25 11:30:00,66.61,66.98,66.53,66.74,6600.0,61.6272,61.9695,61.5531,61.7474,6600.0
2021-01-25 12:00:00,66.81,66.88,66.36,66.38,3000.0,61.8122,61.877,61.3959,61.4144,3000.0
2021-01-25 12:30:00,66.78,67.12,66.66,67.12,7631.0,61.7844,62.099,61.6734,62.099,7631.0
2021-01-25 13:00:00,67.02,67.08,66.43,66.92,9563.0,62.0065,62.062,61.4606,61.914,9563.0
2021-01-25 13:30:00,66.84,66.84,66.49,66.5,2260.0,61.8399,61.8399,61.5161,61.5254,2260.0
2021-01-25 14:00:00,66.51,66.52,66.26,66.36,3235.0,61.5346,61.5439,61.3033,61.3959,3235.0
2021-01-25 14:30:00,66.41,66.53,66.34,66.39,3950.0,61.4421,61.5531,61.3773,61.4236,3950.0
2021-01-25 15:00:00,66.31,66.55,66.13,66.25,11409.0,61.3496,61.5716,61.1831,61.2941,11409.0
2021-01-25 15:30:00,66.23,66.5,66.06,66.49,24590.0,61.2756,61.5254,61.1183,61.5161,24590.0
2021-01-26 09:30:00,66.73,67.01,66.48,66.83,3932.0,61.7382,61.9972,61.5069,61.8307,3932.0
2021-01-26 10:00:00,66.8,67.13,66.64,67.0,13593.0,61.8029,62.1083,61.6549,61.988,13593.0
2021-01-26 10:30:00,67.03,67.12,66.83,66.94,4375.0,62.0157,62.099,61.8307,61.9325,4375.0
2021-01-26 11:00:00,66.98,67.08,66.88,67.06,8071.0,61.9695,62.062,61.877,62.0435,8071.0
2021-01-26 11:30:00,67.04,67.25,66.96,67.0,3960.0,62.025,62.2193,61.951,61.988,3960.0
2021-01-26 12:00:00,66.99,67.09,66.95,67.01,6118.0,61.9787,62.0712,61.9417,61.9972,6118.0
2021-01-26 12:30:00,67.05,67.19,66.97,67.19,5000.0,62.0342,62.1638,61.9602,62.1638,5000.0
2021-01-26 13:00:00,67.18,67.24,67.06,67.24,2720.0,62.1545,62.21,62.0435,62.21,2720.0
2021-01-26 13:30:00,67.2,67.42,67.2,67.41,2700.0,62.173,62.3766,62.173,62.3673,2700.0
2021-01-26 14:00:00,67.41,67.52,67.37,67.37,4059.0,62.3673,62.4691,62.3303,62.3303,4059.0
2021-01-26 14:30:00,67.34,67.39,67.19,67.2,4960.0,62.3025,62.3488,62.1638,62.173,4960.0
2021-01-26 15:00:00,67.2,67.58,67.19,67.51,8599.0,62.173,62.5246,62.1638,62.4598,8599.0
2021-01-26 15:30:00,67.5,67.54,67.03,67.25,36311.0,62.4506,62.4876,62.0157,62.2193,36311.0
2021-01-27 09:30:00,66.43,67.36,66.0,67.33,16581.0,61.4606,62.321,61.0628,62.2933,16581.0
2021-01-27 10:00:00,67.09,67.72,66.72,67.72,5495.0,62.0712,62.6541,61.7289,62.6541,5495.0
2021-01-27 10:30:00,67.73,67.73,66.86,66.94,5978.0,62.6634,62.6634,61.8584,61.9325,5978.0
2021-01-27 11:00:00,67.03,67.51,67.02,67.13,6200.0,62.0157,62.4598,62.0065,62.1083,6200.0
2021-01-27 11:30:00,67.14,67.64,66.95,67.19,8140.0,62.1175,62.5801,61.9417,62.1638,8140.0
2021-01-27 12:00:00,67.18,67.45,67.12,67.34,2693.0,62.1545,62.4043,62.099,62.3025,2693.0
2021-01-27 12:30:00,67.3,67.82,67.08,67.74,4000.0,62.2655,62.7466,62.062,62.6726,4000.0
2021-01-27 13:00:00,67.73,67.79,67.5,67.63,4897.0,62.6634,62.7189,62.4506,62.5708,4897.0
2021-01-27 13:30:00,67.62,67.64,67.21,67.43,7494.0,62.5616,62.5801,62.1823,62.3858,7494.0
2021-01-27 14:00:00,67.43,67.47,67.06,67.18,11932.0,62.3858,62.4228,62.0435,62.1545,11932.0
2021-01-27 14:30:00,67.14,67.3,66.93,67.09,13970.0,62.1175,62.2655,61.9232,62.0712,13970.0
2021-01-27 15:00:00,67.07,67.27,66.93,66.93,13707.0,62.0527,62.2378,61.9232,61.9232,13707.0
2021-01-27 15:30:00,66.98,67.15,66.79,67.0,29738.0,61.9695,62.1268,61.7937,61.988,29738.0
2021-01-28 09:30:00,67.35,67.35,66.78,66.83,5123.0,62.3118,62.3118,61.7844,61.8307,5123.0
2021-01-28 10:00:00,66.65,66.92,66.44,66.56,3200.0,61.6642,61.914,61.4699,61.5809,3200.0
2021-01-28 10:30:00,66.59,67.01,66.54,66.81,8346.0,61.6086,61.9972,61.5624,61.8122,8346.0
2021-01-28 11:00:00,66.89,66.95,66.72,66.79,10998.0,61.8862,61.9417,61.7289,61.7937,10998.0
2021-01-28 11:30:00,66.88,67.05,66.7,66.7,8200.0,61.877,62.0342,61.7104,61.7104,8200.0
2021-01-28 12:00:00,66.7,66.87,66.7,66.78,6458.0,61.7104,61.8677,61.7104,61.7844,6458.0
2021-01-28 12:30:00,66.85,66.95,66.75,66.81,6721.0,61.8492,61.9417,61.7567,61.8122,6721.0
2021-01-28 13:00:00,66.8,66.85,66.63,66.77,11099.0,61.8029,61.8492,61.6457,61.7752,11099.0
2021-01-28 13:30:00,66.69,66.94,66.69,66.72,4680.0,61.7012,61.9325,61.7012,61.7289,4680.0
2021-01-28 14:00:00,66.78,66.97,66.68,66.72,19170.0,61.7844,61.9602,61.6919,61.7289,19170.0
2021-01-28 14:30:00,66.72,66.81,66.59,66.7,14294.0,61.7289,61.8122,61.6086,61.7104,14294.0
2021-01-28 15:00:00,66.62,66.76,66.57,66.57,20966.0,61.6364,61.7659,61.5901,61.5901,20966.0
2021-01-28 15:30:00,66.54,66.61,66.34,66.37,51109.0,61.5624,61.6272,61.3773,61.4051,51109.0
2021-01-29 09:30:00,66.07,66.07,64.4,64.5,26393.0,61.1275,61.1275,59.5825,59.675,26393.0
2021-01-29 10:00:00,64.56,64.83,64.48,64.64,17201.0,59.7305,59.9803,59.6565,59.8045,17201.0
2021-01-29 10:30:00,64.59,64.73,64.46,64.73,15650.0,59.7583,59.8878,59.638,59.8878,15650.0
2021-01-29 11:00:00,64.58,64.59,64.34,64.36,27445.0,59.749,59.7583,59.527,59.5455,27445.0
2021-01-29 11:30:00,64.41,64.53,64.27,64.33,20898.0,59.5917,59.7027,59.4622,59.5177,20898.0
2021-01-29 12:00:00,64.33,64.44,64.2,64.44,15103.0,59.5177,59.6195,59.3974,59.6195,15103.0
2021-01-29 12:30:00,64.36,64.58,64.17,64.42,25171.0,59.5455,59.749,59.3697,59.601,25171.0
2021-01-29 13:00:00,64.33,64.62,64.23,64.52,13597.0,59.5177,59.786,59.4252,59.6935,13597.0
2021-01-29 13:30:00,64.54,64.57,64.26,64.26,12044.0,59.712,59.7398,59.4529,59.4529,12044.0
2021-01-29 14:00:00,64.25,64.43,64.24,64.28,14042.0,59.4437,59.6102,59.4344,59.4715,14042.0
2021-01-29 14:30:00,64.31,64.43,64.18,64.29,10433.0,59.4992,59.6102,59.3789,59.4807,10433.0
2021-01-29 15:00:00,64.3,65.21,64.3,65.08,18323.0,59.49,60.3319,59.49,60.2116,18323.0
2021-01-29 15:30:00,65.09,65.22,64.11,64.11,34719.0,60.2209,60.3411,59.3142,59.3142,34719.0
2021-02-01 09:30:00,65.03,65.28,64.21,64.37,13670.0,60.1653,60.3966,59.4067,59.5547,13670.0
2021-02-01 10:00:00,64.29,64.5,64.21,64.37,9532.0,59.4807,59.675,59.4067,59.5547,9532.0
2021-02-01 10:30:00,64.32,64.52,64.21,64.28,8315.0,59.5085,59.6935,59.4067,59.4715,8315.0
2021-02-01 11:00:00,64.3,64.88,64.25,64.8,6381.0,59.49,60.0266,59.4437,59.9526,6381.0
2021-02-01 11:30:00,64.77,64.98,64.63,64.69,5180.0,59.9248,60.1191,59.7953,59.8508,5180.0
2021-02-01 12:00:00,64.77,64.77,64.53,64.53,2322.0,59.9248,59.9248,59.7027,59.7027,2322.0
2021-02-01 12:30:00,64.47,64.78,64.43,64.78,9886.0,59.6472,59.934,59.6102,59.934,9886.0
2021-02-01 13:00:00,64.84,64.94,64.67,64.81,9723.0,59.9896,60.0821,59.8323,59.9618,9723.0
2021-02-01 13:30:00,64.84,64.93,64.65,64.81,7899.0,59.9896,60.0728,59.8138,59.9618,7899.0
2021-02-01 14:00:00,64.78,65.16,64.78,65.06,5846.0,59.934,60.2856,59.934,60.1931,5846.0
2021-02-01 14:30:00,65.07,65.49,65.03,65.49,11911.0,60.2024,60.5909,60.1653,60.5909,11911.0
2021-02-01 15:00:00,65.56,65.57,65.39,65.48,11013.0,60.6557,60.6649,60.4984,60.5817,11013.0
2021-02-01 15:30:00,65.47,65.64,65.26,65.26,30005.0,60.5724,60.7297,60.3781,60.3781,30005.0
2021-02-02 09:30:00,65.99,66.06,64.86,65.0,6464.0,61.0535,61.1183,60.0081,60.1376,6464.0
2021-02-02 10:00:00,65.12,65.38,64.94,65.18,3425.0,60.2486,60.4892,60.0821,60.3041,3425.0
2021-02-02 10:30:00,64.97,65.2,64.77,65.18,2880.0,60.1098,60.3226,59.9248,60.3041,2880.0
2021-02-02 11:00:00,65.35,65.72,65.35,65.58,1900.0,60.4614,60.8037,60.4614,60.6742,1900.0
2021-02-02 11:30:00,65.59,65.92,65.53,65.59,2400.0,60.6835,60.9888,60.6279,60.6835,2400.0
2021-02-02 12:00:00,65.57,65.67,65.56,65.66,3300.0,60.6649,60.7575,60.6557,60.7482,3300.0
2021-02-02 12:30:00,65.6,65.62,65.5,65.57,2600.0,60.6927,60.7112,60.6002,60.6649,2600.0
2021-02-02 13:00:00,65.61,65.72,65.47,65.49,3936.0,60.702,60.8037,60.5724,60.5909,3936.0
2021-02-02 13:30:00,65.34,65.34,65.16,65.32,9557.0,60.4522,60.4522,60.2856,60.4337,9557.0
2021-02-02 14:00:00,65.28,65.53,65.25,65.53,17882.0,60.3966,60.6279,60.3689,60.6279,17882.0
2021-02-02 14:30:00,65.63,65.67,65.43,65.55,3113.0,60.7205,60.7575,60.5354,60.6464,3113.0
2021-02-02 15:00:00,65.49,65.56,65.44,65.51,2675.0,60.5909,60.6557,60.5447,60.6094,2675.0
2021-02-02 15:30:00,65.49,65.89,65.46,65.75,28121.0,60.5909,60.961,60.5632,60.8315,28121.0
2021-02-03 09:30:00,65.67,65.9,65.42,65.57,10206.0,60.7575,60.9703,60.5262,60.6649,10206.0
2021-02-03 10:00:00,65.64,65.64,65.12,65.27,22166.0,60.7297,60.7297,60.2486,60.3874,22166.0
2021-02-03 10:30:00,65.3,65.7,65.2,65.7,15583.0,60.4151,60.7852,60.3226,60.7852,15583.0
2021-02-03 11:00:00,65.67,66.43,65.67,66.42,6761.0,60.7575,61.4606,60.7575,61.4514,6761.0
2021-02-03 11:30:00,66.35,66.35,66.17,66.25,4009.0,61.3866,61.3866,61.2201,61.2941,4009.0
2021-02-03 12:00:00,66.25,66.26,66.12,66.19,5581.0,61.2941,61.3033,61.1738,61.2386,5581.0
2021-02-03 12:30:00,66.17,66.33,66.02,66.33,5100.0,61.2201,61.3681,61.0813,61.3681,5100.0
2021-02-03 13:00:00,66.28,66.74,66.28,66.67,5253.0,61.3218,61.7474,61.3218,61.6827,5253.0
2021-02-03 13:30:00,66.68,66.69,66.57,66.69,4033.0,61.6919,61.7012,61.5901,61.7012,4033.0
2021-02-03 14:00:00,66.69,66.69,66.22,66.25,16256.0,61.7012,61.7012,61.2663,61.2941,16256.0
2021-02-03 14:30:00,66.24,66.24,65.99,65.99,2624.0,61.2848,61.2848,61.0535,61.0535,2624.0
2021-02-03 15:00:00,65.94,65.98,65.73,65.75,7589.0,61.0073,61.0443,60.813,60.8315,7589.0
2021-02-03 15:30:00,65.83,66.02,65.68,65.94,14020.0,60.9055,61.0813,60.7667,61.0073,14020.0
2021-02-04 09:30:00,66.51,66.51,65.8,66.3,2507.0,61.5346,61.5346,60.8777,61.3403,2507.0
2021-02-04 10:00:00,66.3,66.33,65.84,65.84,4561.0,61.3403,61.3681,60.9148,60.9148,4561.0
2021-02-04 10:30:00,65.87,66.09,65.65,65.65,3381.0,60.9425,61.1461,60.739,60.739,3381.0
2021-02-04 11:00:00,65.72,66.28,65.66,66.2,4673.0,60.8037,61.3218,60.7482,61.2478,4673.0
2021-02-04 11:30:00,66.2,66.34,66.2,66.28,1510.0,61.2478,61.3773,61.2478,61.3218,1510.0
2021-02-04 12:00:00,66.25,66.27,66.21,66.22,1500.0,61.2941,61.3126,61.2571,61.2663,1500.0
2021-02-04 12:30:00,66.16,66.19,66.02,66.02,600.0,61.2108,61.2386,61.0813,61.0813,600.0
2021-02-04 13:00:00,65.98,66.01,65.88,66.01,1100.0,61.0443,61.072,60.9518,61.072,1100.0
2021-02-04 13:30:00,66.05,66.12,65.98,66.03,3279.0,61.109,61.1738,61.0443,61.0905,3279.0
2021-02-04 14:00:00,66.05,66.27,66.05,66.24,3500.0,61.109,61.3126,61.109,61.2848,3500.0
2021-02-04 14:30:00,66.17,66.21,66.04,66.17,3000.0,61.2201,61.2571,61.0998,61.2201,3000.0
2021-02-04 15:00:00,66.12,66.27,66.08,66.13,5187.0,61.1738,61.3126,61.1368,61.1831,5187.0
2021-02-04 15:30:00,66.1,66.18,65.96,65.98,24516.0,61.1553,61.2293,61.0258,61.0443,24516.0
2021-02-05 09:30:00,66.65,67.18,66.39,66.5,4469.0,61.6642,62.1545,61.4236,61.5254,4469.0
2021-02-05 10:00:00,66.35,66.53,66.09,66.23,5499.0,61.3866,61.5531,61.1461,61.2756,5499.0
2021-02-05 10:30:00,66.21,66.4,66.15,66.34,5759.0,61.2571,61.4329,61.2016,61.3773,5759.0
2021-02-05 11:00:00,66.31,66.32,66.02,66.04,1700.0,61.3496,61.3588,61.0813,61.0998,1700.0
2021-02-05 11:30:00,66.11,66.24,65.83,65.83,2910.0,61.1646,61.2848,60.9055,60.9055,2910.0
2021-02-05 12:00:00,65.85,66.05,65.72,65.84,6528.0,60.924,61.109,60.8037,60.9148,6528.0
2021-02-05 12:30:00,65.87,65.91,65.79,65.79,5081.0,60.9425,60.9795,60.8685,60.8685,5081.0
2021-02-05 13:00:00,65.87,65.96,65.72,65.86,6848.0,60.9425,61.0258,60.8037,60.9333,6848.0
2021-02-05 13:30:00,65.79,65.9,65.73,65.77,3676.0,60.8685,60.9703,60.813,60.85,3676.0
2021-02-05 14:00:00,65.74,65.91,65.7,65.83,12491.0,60.8222,60.9795,60.7852,60.9055,12491.0
2021-02-05 14:30:00,65.84,65.95,65.79,65.92,5867.0,60.9148,61.0165,60.8685,60.9888,5867.0
2021-02-05 15:00:00,65.95,65.95,65.75,65.75,5872.0,61.0165,61.0165,60.8315,60.8315,5872.0
2021-02-05 15:30:00,65.82,65.97,65.82,65.94,15205.0,60.8962,61.035,60.8962,61.0073,15205.0
2021-02-08 09:30:00,66.25,66.41,66.09,66.4,3874.0,61.2941,61.4421,61.1461,61.4329,3874.0
2021-02-08 10:00:00,66.56,66.56,66.12,66.25,2443.0,61.5809,61.5809,61.1738,61.2941,2443.0
2021-02-08 10:30:00,66.07,66.1,65.77,65.79,7681.0,61.1275,61.1553,60.85,60.8685,7681.0
2021-02-08 11:00:00,65.86,66.36,65.82,66.29,5000.0,60.9333,61.3959,60.8962,61.3311,5000.0
2021-02-08 11:30:00,66.29,66.33,66.01,66.17,9280.0,61.3311,61.3681,61.072,61.2201,9280.0
2021-02-08 12:00:00,66.1,66.12,65.97,66.06,3800.0,61.1553,61.1738,61.035,61.1183,3800.0
2021-02-08 12:30:00,66.05,66.05,65.84,65.84,3000.0,61.109,61.109,60.9148,60.9148,3000.0
2021-02-08 13:00:00,65.83,66.06,65.79,66.0,3650.0,60.9055,61.1183,60.8685,61.0628,3650.0
2021-02-08 13:30:00,65.95,65.96,65.79,65.88,3100.0,61.0165,61.0258,60.8685,60.9518,3100.0
2021-02-08 14:00:00,65.94,65.94,65.82,65.89,7010.0,61.0073,61.0073,60.8962,60.961,7010.0
2021-02-08 14:30:00,65.93,66.04,65.81,66.03,6255.0,60.998,61.0998,60.887,61.0905,6255.0
2021-02-08 15:00:00,66.04,66.17,65.86,66.09,8006.0,61.0998,61.2201,60.9333,61.1461,8006.0
2021-02-08 15:30:00,66.14,66.49,66.1,66.44,21071.0,61.1923,61.5161,61.1553,61.4699,21071.0
2021-02-09 09:30:00,66.81,66.92,66.26,66.3,3199.0,61.8122,61.914,61.3033,61.3403,3199.0
2021-02-09 10:00:00,66.44,66.62,66.23,66.45,5000.0,61.4699,61.6364,61.2756,61.4791,5000.0
2021-02-09 10:30:00,66.48,66.87,66.48,66.87,2260.0,61.5069,61.8677,61.5069,61.8677,2260.0
2021-02-09 11:00:00,66.95,67.04,66.82,67.03,2115.0,61.9417,62.025,61.8214,62.0157,2115.0
2021-02-09 11:30:00,67.07,67.16,66.98,67.16,2500.0,62.0527,62.136,61.9695,62.136,2500.0
2021-02-09 12:00:00,67.2,67.4,67.11,67.29,10992.0,62.173,62.3581,62.0897,62.2563,10992.0
2021-02-09 12:30:00,67.31,67.47,67.09,67.43,6470.0,62.2748,62.4228,62.0712,62.3858,6470.0
2021-02-09 13:00:00,67.41,67.44,67.2,67.24,4600.0,62.3673,62.3951,62.173,62.21,4600.0
2021-02-09 13:30:00,67.27,67.48,67.26,67.45,6002.0,62.2378,62.4321,62.2285,62.4043,6002.0
2021-02-09 14:00:00,67.5,67.7,67.49,67.7,3510.0,62.4506,62.6356,62.4413,62.6356,3510.0
2021-02-09 14:30:00,67.74,67.81,67.64,67.8,5126.0,62.6726,62.7374,62.5801,62.7281,5126.0
2021-02-09 15:00:00,67.84,67.85,67.43,67.48,5605.0,62.7651,62.7744,62.3858,62.4321,5605.0
2021-02-09 15:30:00,67.52,67.59,67.3,67.5,26331.0,62.4691,62.5338,62.2655,62.4506,26331.0
2021-02-10 09:30:00,67.87,68.23,67.59,68.03,9801.0,62.7929,63.126,62.5338,62.9409,9801.0
2021-02-10 10:00:00,68.14,68.26,67.65,68.01,5390.0,63.0427,63.1537,62.5894,62.9224,5390.0
2021-02-10 10:30:00,67.84,67.99,67.56,67.99,6645.0,62.7651,62.9039,62.5061,62.9039,6645.0
2021-02-10 11:00:00,67.98,68.35,67.9,68.21,5285.0,62.8947,63.237,62.8207,63.1075,5285.0
2021-02-10 11:30:00,68.2,68.37,68.15,68.19,3100.0,63.0982,63.2555,63.0519,63.089,3100.0
2021-02-10 12:00:00,68.11,68.11,67.46,67.77,7833.0,63.0149,63.0149,62.4136,62.7004,7833.0
2021-02-10 12:30:00,67.77,68.15,67.69,68.03,9643.0,62.7004,63.0519,62.6264,62.9409,9643.0
2021-02-10 13:00:00,68.11,68.29,68.07,68.29,3192.0,63.0149,63.1815,62.9779,63.1815,3192.0
2021-02-10 13:30:00,68.33,68.33,68.05,68.06,3500.0,63.2185,63.2185,62.9594,62.9687,3500.0
2021-02-10 14:00:00,68.1,68.24,68.08,68.15,3466.0,63.0057,63.1352,62.9872,63.0519,3466.0
2021-02-10 14:30:00,68.19,68.35,68.17,68.35,5800.0,63.089,63.237,63.0705,63.237,5800.0
2021-02-10 15:00:00,68.4,68.4,67.87,67.9,7281.0,63.2832,63.2832,62.7929,62.8207,7281.0
2021-02-10 15:30:00,67.92,68.21,67.87,68.18,21622.0,62.8392,63.1075,62.7929,63.0797,21622.0
2021-02-11 09:30:00,68.31,68.73,68.19,68.45,6102.0,63.2,63.5886,63.089,63.3295,6102.0
2021-02-11 10:00:00,68.41,68.5,68.2,68.49,5998.0,63.2925,63.3758,63.0982,63.3665,5998.0
2021-02-11 10:30:00,68.44,68.54,68.03,68.03,2881.0,63.3203,63.4128,62.9409,62.9409,2881.0
2021-02-11 11:00:00,68.11,68.38,68.06,68.27,2526.0,63.0149,63.2647,62.9687,63.163,2526.0
2021-02-11 11:30:00,68.45,68.45,67.95,68.09,6076.0,63.3295,63.3295,62.8669,62.9964,6076.0
2021-02-11 12:00:00,68.03,68.03,67.7,67.75,9648.0,62.9409,62.9409,62.6356,62.6819,9648.0
2021-02-11 12:30:00,67.79,68.11,67.79,68.03,6950.0,62.7189,63.0149,62.7189,62.9409,6950.0
2021-02-11 13:00:00,68.0,68.14,67.88,68.14,3442.0,62.9132,63.0427,62.8021,63.0427,3442.0
2021-02-11 13:30:00,68.14,68.3,68.03,68.08,8366.0,63.0427,63.1907,62.9409,62.9872,8366.0
2021-02-11 14:00:00,67.98,68.22,67.98,68.22,4800.0,62.8947,63.1167,62.8947,63.1167,4800.0
2021-02-11 14:30:00,68.3,68.33,68.16,68.21,4421.0,63.1907,63.2185,63.0612,63.1075,4421.0
2021-02-11 15:00:00,68.21,68.24,68.16,68.23,3700.0,63.1075,63.1352,63.0612,63.126,3700.0
2021-02-11 15:30:00,68.24,68.37,67.92,68.2,25991.0,63.1352,63.2555,62.8392,63.0982,25991.0
2021-02-12 09:30:00,68.49,68.55,68.2,68.4,7553.0,63.3665,63.422,63.0982,63.2832,7553.0
2021-02-12 10:00:00,68.55,68.59,68.33,68.34,3866.0,63.422,63.459,63.2185,63.2277,3866.0
2021-02-12 10:30:00,68.17,68.36,68.1,68.1,5118.0,63.0705,63.2462,63.0057,63.0057,5118.0
2021-02-12 11:00:00,68.0,68.15,67.89,68.15,17732.0,62.9132,63.0519,62.8114,63.0519,17732.0
2021-02-12 11:30:00,68.05,68.19,67.81,68.0,6546.0,62.9594,63.089,62.7374,62.9132,6546.0
2021-02-12 12:00:00,68.01,68.38,68.0,68.16,11435.0,62.9224,63.2647,62.9132,63.0612,11435.0
2021-02-12 12:30:00,68.18,68.18,67.9,67.91,2658.0,63.0797,63.0797,62.8207,62.8299,2658.0
2021-02-12 13:00:00,67.88,67.9,67.67,67.77,6011.0,62.8021,62.8207,62.6079,62.7004,6011.0
2021-02-12 13:30:00,67.79,68.0,67.77,68.0,3485.0,62.7189,62.9132,62.7004,62.9132,3485.0
2021-02-12 14:00:00,67.95,67.98,67.82,67.9,3057.0,62.8669,62.8947,62.7466,62.8207,3057.0
2021-02-12 14:30:00,67.95,68.05,67.94,68.0,4134.0,62.8669,62.9594,62.8577,62.9132,4134.0
2021-02-12 15:00:00,68.01,68.07,67.94,68.0,3086.0,62.9224,62.9779,62.8577,62.9132,3086.0
2021-02-12 15:30:00,68.03,68.15,67.88,68.12,6965.0,62.9409,63.0519,62.8021,63.0242,6965.0
2021-02-16 09:30:00,68.3,69.01,68.01,68.18,4085.0,63.1907,63.8476,62.9224,63.0797,4085.0
2021-02-16 10:00:00,68.13,68.31,67.88,68.31,3812.0,63.0334,63.2,62.8021,63.2,3812.0
2021-02-16 10:30:00,68.46,68.46,67.93,68.17,8021.0,63.3388,63.3388,62.8484,63.0705,8021.0
2021-02-16 11:00:00,68.11,68.21,67.98,67.98,1500.0,63.0149,63.1075,62.8947,62.8947,1500.0
2021-02-16 11:30:00,67.95,68.14,67.89,67.97,4336.0,62.8669,63.0427,62.8114,62.8854,4336.0
2021-02-16 12:00:00,67.95,68.05,67.79,68.0,2433.0,62.8669,62.9594,62.7189,62.9132,2433.0
2021-02-16 12:30:00,68.0,68.13,67.85,68.0,4485.0,62.9132,63.0334,62.7744,62.9132,4485.0
2021-02-16 13:00:00,68.1,68.36,68.09,68.36,2010.0,63.0057,63.2462,62.9964,63.2462,2010.0
2021-02-16 13:30:00,68.38,68.43,68.31,68.31,800.0,63.2647,63.311,63.2,63.2,800.0
2021-02-16 14:00:00,68.28,68.33,68.23,68.23,1200.0,63.1722,63.2185,63.126,63.126,1200.0
2021-02-16 14:30:00,68.24,68.4,68.13,68.38,4486.0,63.1352,63.2832,63.0334,63.2647,4486.0
2021-02-16 15:00:00,68.38,68.66,68.36,68.46,10386.0,63.2647,63.5238,63.2462,63.3388,10386.0
2021-02-16 15:30:00,68.46,68.53,68.15,68.27,29657.0,63.3388,63.4035,63.0519,63.163,29657.0
2021-02-17 09:30:00,68.0,68.31,67.72,68.31,11407.0,62.9132,63.2,62.6541,63.2,11407.0
2021-02-17 10:00:00,68.21,68.38,67.96,68.01,5371.0,63.1075,63.2647,62.8762,62.9224,5371.0
2021-02-17 10:30:00,67.98,68.16,67.84,67.84,18117.0,62.8947,63.0612,62.7651,62.7651,18117.0
2021-02-17 11:00:00,67.84,68.0,67.6,67.9,13903.0,62.7651,62.9132,62.5431,62.8207,13903.0
2021-02-17 11:30:00,68.0,68.0,67.77,67.9,6504.0,62.9132,62.9132,62.7004,62.8207,6504.0
2021-02-17 12:00:00,67.96,68.0,67.84,67.9,7857.0,62.8762,62.9132,62.7651,62.8207,7857.0
2021-02-17 12:30:00,67.9,68.07,67.87,67.9,8351.0,62.8207,62.9779,62.7929,62.8207,8351.0
2021-02-17 13:00:00,67.91,68.0,67.85,67.87,24121.0,62.8299,62.9132,62.7744,62.7929,24121.0
2021-02-17 13:30:00,67.89,67.89,67.85,67.89,50774.0,62.8114,62.8114,62.7744,62.8114,50774.0
2021-02-17 14:00:00,67.89,67.89,67.65,67.68,20516.0,62.8114,62.8114,62.5894,62.6171,20516.0
2021-02-17 14:30:00,67.73,67.88,67.67,67.8,8134.0,62.6634,62.8021,62.6079,62.7281,8134.0
2021-02-17 15:00:00,67.77,67.89,67.69,67.89,24748.0,62.7004,62.8114,62.6264,62.8114,24748.0
2021-02-17 15:30:00,67.84,67.89,67.72,67.86,39226.0,62.7651,62.8114,62.6541,62.7836,39226.0
2021-02-18 09:30:00,67.0,67.28,66.25,66.37,18192.0,61.988,62.247,61.2941,61.4051,18192.0
2021-02-18 10:00:00,66.37,66.37,64.85,65.05,33784.0,61.4051,61.4051,59.9988,60.1838,33784.0
2021-02-18 10:30:00,65.11,65.26,64.8,64.95,9951.0,60.2394,60.3781,59.9526,60.0913,9951.0
2021-02-18 11:00:00,64.92,65.02,64.25,65.02,16972.0,60.0636,60.1561,59.4437,60.1561,16972.0
2021-02-18 11:30:00,64.88,65.23,64.87,65.22,5900.0,60.0266,60.3504,60.0173,60.3411,5900.0
2021-02-18 12:00:00,65.23,65.71,65.06,65.71,6427.0,60.3504,60.7945,60.1931,60.7945,6427.0
2021-02-18 12:30:00,65.63,65.77,65.25,65.47,8713.0,60.7205,60.85,60.3689,60.5724,8713.0
2021-02-18 13:00:00,65.59,65.71,65.4,65.71,4400.0,60.6835,60.7945,60.5077,60.7945,4400.0
2021-02-18 13:30:00,65.87,66.21,65.74,65.74,14955.0,60.9425,61.2571,60.8222,60.8222,14955.0
2021-02-18 14:00:00,65.74,65.79,65.38,65.47,10263.0,60.8222,60.8685,60.4892,60.5724,10263.0
2021-02-18 14:30:00,65.53,65.55,65.09,65.23,14823.0,60.6279,60.6464,60.2209,60.3504,14823.0
2021-02-18 15:00:00,65.19,65.62,65.13,65.45,16378.0,60.3134,60.7112,60.2579,60.5539,16378.0
2021-02-18 15:30:00,65.45,65.46,64.0,64.01,58761.0,60.5539,60.5632,59.2124,59.2216,58761.0
2021-02-19 09:30:00,64.83,65.64,64.83,65.59,19166.0,59.9803,60.7297,59.9803,60.6835,19166.0
2021-02-19 10:00:00,65.53,66.03,65.27,65.27,4392.0,60.6279,61.0905,60.3874,60.3874,4392.0
2021-02-19 10:30:00,65.39,65.52,65.05,65.12,7795.0,60.4984,60.6187,60.1838,60.2486,7795.0
2021-02-19 11:00:00,65.14,65.64,65.12,65.61,8140.0,60.2671,60.7297,60.2486,60.702,8140.0
2021-02-19 11:30:00,65.67,66.05,65.39,65.47,5447.0,60.7575,61.109,60.4984,60.5724,5447.0
2021-02-19 12:00:00,65.51,65.56,65.06,65.09,4525.0,60.6094,60.6557,60.1931,60.2209,4525.0
2021-02-19 12:30:00,65.1,65.19,64.63,64.72,7072.0,60.2301,60.3134,59.7953,59.8785,7072.0
2021-02-19 13:00:00,64.73,64.86,64.42,64.79,9126.0,59.8878,60.0081,59.601,59.9433,9126.0
2021-02-19 13:30:00,64.63,64.84,64.34,64.8,8591.0,59.7953,59.9896,59.527,59.9526,8591.0
2021-02-19 14:00:00,64.8,64.84,64.3,64.3,4714.0,59.9526,59.9896,59.49,59.49,4714.0
2021-02-19 14:30:00,64.36,64.37,64.01,64.06,6428.0,59.5455,59.5547,59.2216,59.2679,6428.0
2021-02-19 15:00:00,64.0,64.18,63.85,63.89,12223.0,59.2124,59.3789,59.0736,59.1106,12223.0
2021-02-19 15:30:00,63.89,64.16,63.73,64.13,33334.0,59.1106,59.3604,58.9626,59.3327,33334.0
2021-02-22 09:30:00,64.05,64.79,63.6,64.39,9910.0,59.2587,59.9433,58.8423,59.5732,9910.0
2021-02-22 10:00:00,64.34,64.55,63.92,64.09,9316.0,59.527,59.7213,59.1384,59.2957,9316.0
2021-02-22 10:30:00,64.19,64.4,63.92,64.06,20667.0,59.3882,59.5825,59.1384,59.2679,20667.0
2021-02-22 11:00:00,64.06,64.14,63.93,63.93,5100.0,59.2679,59.3419,59.1476,59.1476,5100.0
2021-02-22 11:30:00,63.9,64.08,63.68,64.06,7187.0,59.1199,59.2864,58.9163,59.2679,7187.0
2021-02-22 12:00:00,64.11,64.11,63.88,63.91,5135.0,59.3142,59.3142,59.1014,59.1291,5135.0
2021-02-22 12:30:00,63.92,64.18,63.88,64.17,6922.0,59.1384,59.3789,59.1014,59.3697,6922.0
2021-02-22 13:00:00,64.17,64.2,64.09,64.2,4390.0,59.3697,59.3974,59.2957,59.3974,4390.0
2021-02-22 13:30:00,64.24,64.33,64.19,64.26,10212.0,59.4344,59.5177,59.3882,59.4529,10212.0
2021-02-22 14:00:00,64.33,64.5,64.33,64.43,7386.0,59.5177,59.675,59.5177,59.6102,7386.0
2021-02-22 14:30:00,64.4,64.4,64.2,64.31,8290.0,59.5825,59.5825,59.3974,59.4992,8290.0
2021-02-22 15:00:00,64.31,64.38,64.12,64.22,19520.0,59.4992,59.564,59.3234,59.4159,19520.0
2021-02-22 15:30:00,64.19,64.83,64.05,64.74,62012.0,59.3882,59.9803,59.2587,59.897,62012.0
2021-02-23 09:30:00,64.02,64.22,63.4,63.7,21825.0,59.2309,59.4159,58.6573,58.9348,21825.0
2021-02-23 10:00:00,63.59,63.68,63.26,63.28,11449.0,58.8331,58.9163,58.5278,58.5463,11449.0
2021-02-23 10:30:00,63.25,64.04,63.01,63.88,9195.0,58.5185,59.2494,58.2965,59.1014,9195.0
2021-02-23 11:00:00,63.93,64.0,63.58,63.63,6830.0,59.1476,59.2124,58.8238,58.8701,6830.0
2021-02-23 11:30:00,63.67,63.95,63.47,63.58,2820.0,58.9071,59.1661,58.722,58.8238,2820.0
2021-02-23 12:00:00,63.53,63.6,63.29,63.6,6742.0,58.7776,58.8423,58.5555,58.8423,6742.0
2021-02-23 12:30:00,63.68,63.72,63.44,63.48,4186.0,58.9163,58.9533,58.6943,58.7313,4186.0
2021-02-23 13:00:00,63.38,63.82,63.38,63.82,2435.0,58.6388,59.0459,58.6388,59.0459,2435.0
2021-02-23 13:30:00,63.84,63.94,63.6,63.74,10861.0,59.0644,59.1569,58.8423,58.9718,10861.0
2021-02-23 14:00:00,63.71,63.83,63.69,63.76,14486.0,58.9441,59.0551,58.9256,58.9903,14486.0
2021-02-23 14:30:00,63.74,63.78,63.55,63.77,7754.0,58.9718,59.0089,58.7961,58.9996,7754.0
2021-02-23 15:00:00,63.75,64.09,63.75,63.83,18321.0,58.9811,59.2957,58.9811,59.0551,18321.0
2021-02-23 15:30:00,63.9,64.0,63.68,63.93,21471.0,59.1199,59.2124,58.9163,59.1476,21471.0
2021-02-24 09:30:00,63.98,64.64,63.72,64.64,5345.0,59.1939,59.8045,58.9533,59.8045,5345.0
2021-02-24 10:00:00,64.67,64.68,64.19,64.38,5518.0,59.8323,59.8415,59.3882,59.564,5518.0
2021-02-24 10:30:00,64.33,64.77,64.29,64.77,9316.0,59.5177,59.9248,59.4807,59.9248,9316.0
2021-02-24 11:00:00,64.82,64.99,64.82,64.94,4057.0,59.9711,60.1283,59.9711,60.0821,4057.0
2021-02-24 11:30:00,64.87,65.1,64.8,65.03,10621.0,60.0173,60.2301,59.9526,60.1653,10621.0
2021-02-24 12:00:00,65.1,65.35,64.99,65.28,20542.0,60.2301,60.4614,60.1283,60.3966,20542.0
2021-02-24 12:30:00,65.32,65.47,65.25,65.33,5761.0,60.4337,60.5724,60.3689,60.4429,5761.0
2021-02-24 13:00:00,65.38,65.53,65.31,65.47,18389.0,60.4892,60.6279,60.4244,60.5724,18389.0
2021-02-24 13:30:00,65.44,65.54,65.44,65.54,5405.0,60.5447,60.6372,60.5447,60.6372,5405.0
2021-02-24 14:00:00,65.54,65.54,65.29,65.33,6428.0,60.6372,60.6372,60.4059,60.4429,6428.0
2021-02-24 14:30:00,65.29,65.4,65.22,65.39,4916.0,60.4059,60.5077,60.3411,60.4984,4916.0
2021-02-24 15:00:00,65.39,65.52,65.33,65.52,6796.0,60.4984,60.6187,60.4429,60.6187,6796.0
2021-02-24 15:30:00,65.54,65.57,65.32,65.39,22697.0,60.6372,60.6649,60.4337,60.4984,22697.0
2021-02-25 09:30:00,64.72,65.31,64.59,65.11,11951.0,59.8785,60.4244,59.7583,60.2394,11951.0
2021-02-25 10:00:00,64.99,65.16,64.61,65.16,1710.0,60.1283,60.2856,59.7768,60.2856,1710.0
2021-02-25 10:30:00,64.81,64.84,64.6,64.82,2558.0,59.9618,59.9896,59.7675,59.9711,2558.0
2021-02-25 11:00:00,64.83,65.39,64.83,65.3,5112.0,59.9803,60.4984,59.9803,60.4151,5112.0
2021-02-25 11:30:00,65.21,65.21,64.68,64.68,3500.0,60.3319,60.3319,59.8415,59.8415,3500.0
2021-02-25 12:00:00,64.73,64.85,64.51,64.51,3100.0,59.8878,59.9988,59.6842,59.6842,3100.0
2021-02-25 12:30:00,64.43,64.43,64.14,64.22,3900.0,59.6102,59.6102,59.3419,59.4159,3900.0
2021-02-25 13:00:00,64.19,64.97,63.96,64.8,5500.0,59.3882,60.1098,59.1754,59.9526,5500.0
2021-02-25 13:30:00,64.92,65.04,64.68,64.93,4121.0,60.0636,60.1746,59.8415,60.0728,4121.0
2021-02-25 14:00:00,64.91,65.59,64.91,65.5,5729.0,60.0543,60.6835,60.0543,60.6002,5729.0
2021-02-25 14:30:00,65.49,65.5,65.23,65.29,12670.0,60.5909,60.6002,60.3504,60.4059,12670.0
2021-02-25 15:00:00,65.39,65.41,65.04,65.13,11611.0,60.4984,60.5169,60.1746,60.2579,11611.0
2021-02-25 15:30:00,65.11,65.2,64.63,64.95,21172.0,60.2394,60.3226,59.7953,60.0913,21172.0
2021-02-26 09:30:00,65.09,65.56,64.37,64.4,4650.0,60.2209,60.6557,59.5547,59.5825,4650.0
2021-02-26 10:00:00,64.34,64.67,64.04,64.1,5727.0,59.527,59.8323,59.2494,59.3049,5727.0
2021-02-26 10:30:00,63.61,64.25,63.56,64.07,6083.0,58.8516,59.4437,58.8053,59.2772,6083.0
2021-02-26 11:00:00,63.97,64.0,63.82,63.82,5157.0,59.1846,59.2124,59.0459,59.0459,5157.0
2021-02-26 11:30:00,63.89,64.32,63.89,64.24,6928.0,59.1106,59.5085,59.1106,59.4344,6928.0
2021-02-26 12:00:00,64.3,64.77,64.3,64.57,4725.0,59.49,59.9248,59.49,59.7398,4725.0
2021-02-26 12:30:00,64.58,64.97,64.58,64.74,7386.0,59.749,60.1098,59.749,59.897,7386.0
2021-02-26 13:00:00,64.6,64.72,64.54,64.61,7328.0,59.7675,59.8785,59.712,59.7768,7328.0
2021-02-26 13:30:00,64.61,64.61,64.23,64.24,5087.0,59.7768,59.7768,59.4252,59.4344,5087.0
2021-02-26 14:00:00,64.28,64.28,63.78,63.85,4586.0,59.4715,59.4715,59.0089,59.0736,4586.0
2021-02-26 14:30:00,63.8,63.9,63.77,63.77,4692.0,59.0274,59.1199,58.9996,58.9996,4692.0
2021-02-26 15:00:00,63.77,63.84,63.59,63.59,7473.0,58.9996,59.0644,58.8331,58.8331,7473.0
2021-02-26 15:30:00,63.53,64.03,63.16,63.19,20265.0,58.7776,59.2402,58.4352,58.463,20265.0
2021-03-01 09:30:00,64.6,64.88,64.22,64.64,4663.0,59.7675,60.0266,59.4159,59.8045,4663.0
2021-03-01 10:00:00,64.72,65.18,64.72,64.78,6756.0,59.8785,60.3041,59.8785,59.934,6756.0
2021-03-01 10:30:00,64.82,65.07,64.78,64.99,8958.0,59.9711,60.2024,59.934,60.1283,8958.0
2021-03-01 11:00:00,64.95,64.99,64.72,64.72,3621.0,60.0913,60.1283,59.8785,59.8785,3621.0
2021-03-01 11:30:00,64.6,65.11,64.58,64.89,14026.0,59.7675,60.2394,59.749,60.0358,14026.0
2021-03-01 12:00:00,64.95,65.26,64.94,65.26,3833.0,60.0913,60.3781,60.0821,60.3781,3833.0
2021-03-01 12:30:00,65.23,65.37,65.14,65.33,6894.0,60.3504,60.4799,60.2671,60.4429,6894.0
2021-03-01 13:00:00,65.27,65.38,65.15,65.28,5841.0,60.3874,60.4892,60.2764,60.3966,5841.0
2021-03-01 13:30:00,65.27,65.56,65.25,65.55,8915.0,60.3874,60.6557,60.3689,60.6464,8915.0
2021-03-01 14:00:00,65.7,65.75,65.54,65.75,3051.0,60.7852,60.8315,60.6372,60.8315,3051.0
2021-03-01 14:30:00,65.75,65.75,65.45,65.49,7457.0,60.8315,60.8315,60.5539,60.5909,7457.0
2021-03-01 15:00:00,65.48,65.62,65.31,65.54,4645.0,60.5817,60.7112,60.4244,60.6372,4645.0
2021-03-01 15:30:00,65.55,65.88,65.55,65.81,18254.0,60.6464,60.9518,60.6464,60.887,18254.0
2021-03-02 09:30:00,65.8,65.96,65.13,65.21,3584.0,60.8777,61.0258,60.2579,60.3319,3584.0
2021-03-02 10:00:00,65.24,65.38,64.88,64.88,4508.0,60.3596,60.4892,60.0266,60.0266,4508.0
2021-03-02 10:30:00,64.82,65.21,64.82,65.15,4587.0,59.9711,60.3319,59.9711,60.2764,4587.0
2021-03-02 11:00:00,65.15,65.24,64.97,65.07,2891.0,60.2764,60.3596,60.1098,60.2024,2891.0
2021-03-02 11:30:00,64.9,64.91,64.7,64.74,2755.0,60.0451,60.0543,59.86,59.897,2755.0
2021-03-02 12:00:00,64.71,64.96,64.7,64.91,1820.0,59.8693,60.1006,59.86,60.0543,1820.0
2021-03-02 12:30:00,64.88,65.2,64.85,65.09,2800.0,60.0266,60.3226,59.9988,60.2209,2800.0
2021-03-02 13:00:00,65.1,65.17,64.98,64.98,3203.0,60.2301,60.2949,60.1191,60.1191,3203.0
2021-03-02 13:30:00,65.03,65.21,64.92,65.21,2700.0,60.1653,60.3319,60.0636,60.3319,2700.0
2021-03-02 14:00:00,65.19,65.22,64.85,64.85,2918.0,60.3134,60.3411,59.9988,59.9988,2918.0
2021-03-02 14:30:00,64.96,65.03,64.83,64.91,3663.0,60.1006,60.1653,59.9803,60.0543,3663.0
2021-03-02 15:00:00,64.91,64.91,64.51,64.64,4214.0,60.0543,60.0543,59.6842,59.8045,4214.0
2021-03-02 15:30:00,64.62,64.69,64.16,64.16,29467.0,59.786,59.8508,59.3604,59.3604,29467.0
2021-03-03 09:30:00,64.57,64.95,64.32,64.36,7222.0,59.7398,60.0913,59.5085,59.5455,7222.0
2021-03-03 10:00:00,64.68,64.97,64.38,64.5,3809.0,59.8415,60.1098,59.564,59.675,3809.0
2021-03-03 10:30:00,64.5,64.91,64.38,64.8,7788.0,59.675,60.0543,59.564,59.9526,7788.0
2021-03-03 11:00:00,64.95,65.23,64.63,65.19,4115.0,60.0913,60.3504,59.7953,60.3134,4115.0
2021-03-03 11:30:00,65.19,65.31,65.03,65.19,4400.0,60.3134,60.4244,60.1653,60.3134,4400.0
2021-03-03 12:00:00,65.1,65.1,64.89,65.03,4770.0,60.2301,60.2301,60.0358,60.1653,4770.0
2021-03-03 12:30:00,65.02,65.2,64.96,65.07,3300.0,60.1561,60.3226,60.1006,60.2024,3300.0
2021-03-03 13:00:00,64.92,65.35,64.91,65.27,4020.0,60.0636,60.4614,60.0543,60.3874,4020.0
2021-03-03 13:30:00,65.25,65.25,64.97,65.06,4119.0,60.3689,60.3689,60.1098,60.1931,4119.0
2021-03-03 14:00:00,65.01,65.01,64.23,64.23,3388.0,60.1468,60.1468,59.4252,59.4252,3388.0
2021-03-03 14:30:00,64.2,64.38,64.04,64.38,9750.0,59.3974,59.564,59.2494,59.564,9750.0
2021-03-03 15:00:00,64.3,64.47,64.07,64.18,6280.0,59.49,59.6472,59.2772,59.3789,6280.0
2021-03-03 15:30:00,64.17,64.33,63.92,63.92,15813.0,59.3697,59.5177,59.1384,59.1384,15813.0
2021-03-04 09:30:00,64.06,64.54,63.79,64.41,7571.0,59.2679,59.712,59.0181,59.5917,7571.0
2021-03-04 10:00:00,64.15,64.4,63.38,63.44,7902.0,59.3512,59.5825,58.6388,58.6943,7902.0
2021-03-04 10:30:00,63.42,64.03,63.42,63.95,3763.0,58.6758,59.2402,58.6758,59.1661,3763.0
2021-03-04 11:00:00,63.91,63.99,63.53,63.78,2500.0,59.1291,59.2031,58.7776,59.0089,2500.0
2021-03-04 11:30:00,63.87,64.07,63.82,64.03,3000.0,59.0921,59.2772,59.0459,59.2402,3000.0
2021-03-04 12:00:00,64.06,64.3,63.83,63.94,3579.0,59.2679,59.49,59.0551,59.1569,3579.0
2021-03-04 12:30:00,63.89,63.9,63.09,63.19,3500.0,59.1106,59.1199,58.3705,58.463,3500.0
2021-03-04 13:00:00,63.26,63.4,62.81,63.11,6810.0,58.5278,58.6573,58.1114,58.389,6810.0
2021-03-04 13:30:00,63.18,63.18,62.39,62.55,12115.0,58.4537,58.4537,57.7228,57.8709,12115.0
2021-03-04 14:00:00,62.53,63.1,62.48,63.0,6334.0,57.8524,58.3797,57.8061,58.2872,6334.0
2021-03-04 14:30:00,63.01,63.28,62.7,63.15,6757.0,58.2965,58.5463,58.0096,58.426,6757.0
2021-03-04 15:00:00,63.13,63.13,62.63,62.94,6189.0,58.4075,58.4075,57.9449,58.2317,6189.0
2021-03-04 15:30:00,62.88,63.02,62.21,62.58,49281.0,58.1762,58.3057,57.5563,57.8986,49281.0
2021-03-05 09:30:00,63.41,63.71,62.54,63.02,7921.0,58.6665,58.9441,57.8616,58.3057,7921.0
2021-03-05 10:00:00,62.86,63.02,62.01,62.22,11610.0,58.1577,58.3057,57.3713,57.5656,11610.0
2021-03-05 10:30:00,62.14,62.51,61.87,62.22,6152.0,57.4915,57.8339,57.2417,57.5656,6152.0
2021-03-05 11:00:00,61.9,62.03,61.31,61.64,11091.0,57.2695,57.3898,56.7236,57.0289,11091.0
2021-03-05 11:30:00,61.66,62.16,61.55,62.09,7812.0,57.0474,57.51,56.9457,57.4453,7812.0
2021-03-05 12:00:00,62.06,62.28,61.85,62.26,4500.0,57.4175,57.6211,57.2232,57.6026,4500.0
2021-03-05 12:30:00,62.37,62.77,62.21,62.68,2800.0,57.7043,58.0744,57.5563,57.9911,2800.0
2021-03-05 13:00:00,62.78,63.0,62.53,62.8,3950.0,58.0837,58.2872,57.8524,58.1022,3950.0
2021-03-05 13:30:00,62.94,63.07,62.56,62.68,5328.0,58.2317,58.352,57.8801,57.9911,5328.0
2021-03-05 14:00:00,62.68,62.83,62.34,62.81,6131.0,57.9911,58.1299,57.6766,58.1114,6131.0
2021-03-05 14:30:00,62.83,63.05,62.6,62.74,6390.0,58.1299,58.3335,57.9171,58.0467,6390.0
2021-03-05 15:00:00,62.74,63.01,62.7,62.94,6335.0,58.0467,58.2965,58.0096,58.2317,6335.0
2021-03-05 15:30:00,62.86,63.15,62.69,63.08,27438.0,58.1577,58.426,58.0004,58.3612,27438.0
2021-03-08 09:30:00,63.13,63.19,62.47,62.49,10033.0,58.4075,58.463,57.7968,57.8154,10033.0
2021-03-08 10:00:00,62.61,63.38,62.61,62.98,6742.0,57.9264,58.6388,57.9264,58.2687,6742.0
2021-03-08 10:30:00,63.09,63.35,63.07,63.12,3606.0,58.3705,58.611,58.352,58.3982,3606.0
2021-03-08 11:00:00,63.25,63.35,63.09,63.14,3381.0,58.5185,58.611,58.3705,58.4167,3381.0
2021-03-08 11:30:00,63.05,63.11,62.8,62.96,1200.0,58.3335,58.389,58.1022,58.2502,1200.0
2021-03-08 12:00:00,62.88,63.44,62.88,63.28,4666.0,58.1762,58.6943,58.1762,58.5463,4666.0
2021-03-08 12:30:00,63.35,63.55,63.28,63.38,2500.0,58.611,58.7961,58.5463,58.6388,2500.0
2021-03-08 13:00:00,63.34,63.7,63.34,63.6,3378.0,58.6018,58.9348,58.6018,58.8423,3378.0
2021-03-08 13:30:00,63.61,63.61,62.89,63.09,2850.0,58.8516,58.8516,58.1854,58.3705,2850.0
2021-03-08 14:00:00,63.04,63.43,63.04,63.43,2585.0,58.3242,58.685,58.3242,58.685,2585.0
2021-03-08 14:30:00,63.45,63.45,63.09,63.09,8934.0,58.7035,58.7035,58.3705,58.3705,8934.0
2021-03-08 15:00:00,63.08,63.19,62.91,63.17,5073.0,58.3612,58.463,58.2039,58.4445,5073.0
2021-03-08 15:30:00,63.12,63.59,63.08,63.17,24606.0,58.3982,58.8331,58.3612,58.4445,24606.0
2021-03-09 09:30:00,64.07,64.66,63.43,64.19,2758.0,59.2772,59.823,58.685,59.3882,2758.0
2021-03-09 10:00:00,64.26,64.37,64.17,64.37,1900.0,59.4529,59.5547,59.3697,59.5547,1900.0
2021-03-09 10:30:00,64.39,64.87,64.37,64.51,3436.0,59.5732,60.0173,59.5547,59.6842,3436.0
2021-03-09 11:00:00,64.71,64.93,64.66,64.68,2835.0,59.8693,60.0728,59.823,59.8415,2835.0
2021-03-09 11:30:00,64.53,64.64,64.4,64.44,1581.0,59.7027,59.8045,59.5825,59.6195,1581.0
2021-03-09 12:00:00,64.51,64.53,64.3,64.53,2484.0,59.6842,59.7027,59.49,59.7027,2484.0
2021-03-09 12:30:00,64.56,64.66,64.33,64.42,3597.0,59.7305,59.823,59.5177,59.601,3597.0
2021-03-09 13:00:00,64.48,64.51,64.19,64.45,3652.0,59.6565,59.6842,59.3882,59.6287,3652.0
2021-03-09 13:30:00,64.6,64.67,64.49,64.61,2360.0,59.7675,59.8323,59.6657,59.7768,2360.0
2021-03-09 14:00:00,64.66,64.66,64.58,64.58,1265.0,59.823,59.823,59.749,59.749,1265.0
2021-03-09 14:30:00,64.42,64.77,64.42,64.67,7694.0,59.601,59.9248,59.601,59.8323,7694.0
2021-03-09 15:00:00,64.7,64.94,64.68,64.76,7515.0,59.86,60.0821,59.8415,59.9155,7515.0
2021-03-09 15:30:00,64.78,65.01,64.5,64.65,25846.0,59.934,60.1468,59.675,59.8138,25846.0
2021-03-10 09:30:00,65.17,65.2,64.95,65.04,2813.0,60.2949,60.3226,60.0913,60.1746,2813.0
2021-03-10 10:00:00,65.16,65.41,64.87,64.87,5828.0,60.2856,60.5169,60.0173,60.0173,5828.0
2021-03-10 10:30:00,64.97,65.13,64.77,64.93,9228.0,60.1098,60.2579,59.9248,60.0728,9228.0
2021-03-10 11:00:00,65.0,65.17,64.76,64.91,12207.0,60.1376,60.2949,59.9155,60.0543,12207.0
2021-03-10 11:30:00,64.95,64.97,64.66,64.83,3779.0,60.0913,60.1098,59.823,59.9803,3779.0
2021-03-10 12:00:00,64.8,64.81,64.47,64.47,2700.0,59.9526,59.9618,59.6472,59.6472,2700.0
2021-03-10 12:30:00,64.48,64.5,64.3,64.42,5850.0,59.6565,59.675,59.49,59.601,5850.0
2021-03-10 13:00:00,64.34,64.43,64.14,64.35,4550.0,59.527,59.6102,59.3419,59.5362,4550.0
2021-03-10 13:30:00,64.37,64.46,64.02,64.3,8371.0,59.5547,59.638,59.2309,59.49,8371.0
2021-03-10 14:00:00,64.2,64.65,64.2,64.63,4400.0,59.3974,59.8138,59.3974,59.7953,4400.0
2021-03-10 14:30:00,64.67,64.91,64.61,64.85,4000.0,59.8323,60.0543,59.7768,59.9988,4000.0
2021-03-10 15:00:00,64.74,65.11,64.7,64.86,17426.0,59.897,60.2394,59.86,60.0081,17426.0
2021-03-10 15:30:00,64.93,65.16,64.69,64.97,21579.0,60.0728,60.2856,59.8508,60.1098,21579.0
2021-03-11 09:30:00,65.33,65.73,65.05,65.53,5734.0,60.4429,60.813,60.1838,60.6279,5734.0
2021-03-11 10:00:00,65.56,65.64,65.09,65.59,5830.0,60.6557,60.7297,60.2209,60.6835,5830.0
2021-03-11 10:30:00,65.63,65.69,65.49,65.64,10178.0,60.7205,60.776,60.5909,60.7297,10178.0
2021-03-11 11:00:00,65.55,65.59,65.34,65.4,5889.0,60.6464,60.6835,60.4522,60.5077,5889.0
2021-03-11 11:30:00,65.34,65.55,65.34,65.44,4296.0,60.4522,60.6464,60.4522,60.5447,4296.0
2021-03-11 12:00:00,65.5,65.51,65.35,65.37,2925.0,60.6002,60.6094,60.4614,60.4799,2925.0
2021-03-11 12:30:00,65.42,65.55,65.1,65.12,5397.0,60.5262,60.6464,60.2301,60.2486,5397.0
2021-03-11 13:00:00,65.18,65.36,65.1,65.21,2888.0,60.3041,60.4707,60.2301,60.3319,2888.0
2021-03-11 13:30:00,65.27,65.38,65.17,65.3,5504.0,60.3874,60.4892,60.2949,60.4151,5504.0
2021-03-11 14:00:00,65.29,65.57,65.26,65.5,8238.0,60.4059,60.6649,60.3781,60.6002,8238.0
2021-03-11 14:30:00,65.51,65.64,65.35,65.42,6430.0,60.6094,60.7297,60.4614,60.5262,6430.0
2021-03-11 15:00:00,65.41,65.58,65.4,65.46,11720.0,60.5169,60.6742,60.5077,60.5632,11720.0
2021-03-11 15:30:00,65.42,65.5,65.22,65.48,36428.0,60.5262,60.6002,60.3411,60.5817,36428.0
2021-03-12 09:30:00,65.5,65.5,64.95,65.5,4642.0,60.6002,60.6002,60.0913,60.6002,4642.0
2021-03-12 10:00:00,65.64,65.67,65.34,65.34,6507.0,60.7297,60.7575,60.4522,60.4522,6507.0
2021-03-12 10:30:00,65.48,65.83,65.29,65.58,8101.0,60.5817,60.9055,60.4059,60.6742,8101.0
2021-03-12 11:00:00,65.58,65.87,65.57,65.79,12301.0,60.6742,60.9425,60.6649,60.8685,12301.0
2021-03-12 11:30:00,65.8,65.95,65.66,65.93,5953.0,60.8777,61.0165,60.7482,60.998,5953.0
2021-03-12 12:00:00,65.95,66.02,65.84,65.84,6027.0,61.0165,61.0813,60.9148,60.9148,6027.0
2021-03-12 12:30:00,65.95,66.25,65.9,66.25,5786.0,61.0165,61.2941,60.9703,61.2941,5786.0
2021-03-12 13:00:00,66.28,66.58,66.08,66.43,21799.0,61.3218,61.5994,61.1368,61.4606,21799.0
2021-03-12 13:30:00,66.46,66.49,66.25,66.39,5102.0,61.4884,61.5161,61.2941,61.4236,5102.0
2021-03-12 14:00:00,66.38,66.45,66.29,66.45,2847.0,61.4144,61.4791,61.3311,61.4791,2847.0
2021-03-12 14:30:00,66.51,66.58,66.4,66.45,3100.0,61.5346,61.5994,61.4329,61.4791,3100.0
2021-03-12 15:00:00,66.41,66.51,66.29,66.34,6272.0,61.4421,61.5346,61.3311,61.3773,6272.0
2021-03-12 15:30:00,66.38,66.75,66.38,66.61,31351.0,61.4144,61.7567,61.4144,61.6272,31351.0
2021-03-15 09:30:00,67.34,67.34,66.0,66.6,5012.0,62.3025,62.3025,61.0628,61.6179,5012.0
2021-03-15 10:00:00,66.37,66.63,65.77,66.47,7787.0,61.4051,61.6457,60.85,61.4976,7787.0
2021-03-15 10:30:00,66.54,66.85,66.54,66.83,7253.0,61.5624,61.8492,61.5624,61.8307,7253.0
2021-03-15 11:00:00,66.88,66.92,66.49,66.56,5100.0,61.877,61.914,61.5161,61.5809,5100.0
2021-03-15 11:30:00,66.63,66.63,66.42,66.43,5500.0,61.6457,61.6457,61.4514,61.4606,5500.0
2021-03-15 12:00:00,66.37,66.42,66.25,66.25,4666.0,61.4051,61.4514,61.2941,61.2941,4666.0
2021-03-15 12:30:00,66.22,66.35,66.12,66.27,2997.0,61.2663,61.3866,61.1738,61.3126,2997.0
2021-03-15 13:00:00,66.27,66.31,66.15,66.3,5050.0,61.3126,61.3496,61.2016,61.3403,5050.0
2021-03-15 13:30:00,66.31,66.5,66.29,66.45,3700.0,61.3496,61.5254,61.3311,61.4791,3700.0
2021-03-15 14:00:00,66.48,66.82,66.39,66.82,9283.0,61.5069,61.8214,61.4236,61.8214,9283.0
2021-03-15 14:30:00,66.81,66.89,66.69,66.69,4000.0,61.8122,61.8862,61.7012,61.7012,4000.0
2021-03-15 15:00:00,66.73,66.74,66.49,66.56,14296.0,61.7382,61.7474,61.5161,61.5809,14296.0
2021-03-15 15:30:00,66.57,67.1,66.57,67.06,22624.0,61.5901,62.0805,61.5901,62.0435,22624.0
2021-03-16 09:30:00,66.78,66.82,66.38,66.81,3868.0,61.7844,61.8214,61.4144,61.8122,3868.0
2021-03-16 10:00:00,66.77,67.42,66.76,67.42,3999.0,61.7752,62.3766,61.7659,62.3766,3999.0
2021-03-16 10:30:00,67.48,67.65,67.01,67.04,8759.0,62.4321,62.5894,61.9972,62.025,8759.0
2021-03-16 11:00:00,66.98,67.26,66.91,67.25,3632.0,61.9695,62.2285,61.9047,62.2193,3632.0
2021-03-16 11:30:00,67.24,67.25,66.7,66.7,14269.0,62.21,62.2193,61.7104,61.7104,14269.0
2021-03-16 12:00:00,66.71,66.71,66.07,66.15,2128.0,61.7197,61.7197,61.1275,61.2016,2128.0
2021-03-16 12:30:00,66.15,66.33,66.15,66.27,1900.0,61.2016,61.3681,61.2016,61.3126,1900.0
2021-03-16 13:00:00,66.27,66.83,66.27,66.69,4950.0,61.3126,61.8307,61.3126,61.7012,4950.0
2021-03-16 13:30:00,66.66,66.67,66.52,66.6,3050.0,61.6734,61.6827,61.5439,61.6179,3050.0
2021-03-16 14:00:00,66.56,66.97,66.53,66.67,11741.0,61.5809,61.9602,61.5531,61.6827,11741.0
2021-03-16 14:30:00,66.65,67.02,66.5,66.96,13943.0,61.6642,62.0065,61.5254,61.951,13943.0
2021-03-16 15:00:00,66.89,67.12,66.87,67.06,5552.0,61.8862,62.099,61.8677,62.0435,5552.0
2021-03-16 15:30:00,67.1,67.61,67.1,67.5,35052.0,62.0805,62.5523,62.0805,62.4506,35052.0
2021-03-17 09:30:00,66.87,67.4,66.26,67.0,4712.0,61.8677,62.3581,61.3033,61.988,4712.0
2021-03-17 10:00:00,67.2,67.24,66.86,67.08,3265.0,62.173,62.21,61.8584,62.062,3265.0
2021-03-17 10:30:00,67.15,67.29,66.93,67.23,6500.0,62.1268,62.2563,61.9232,62.2008,6500.0
2021-03-17 11:00:00,67.2,67.2,66.93,66.97,2500.0,62.173,62.173,61.9232,61.9602,2500.0
2021-03-17 11:30:00,67.0,67.21,66.91,66.96,4700.0,61.988,62.1823,61.9047,61.951,4700.0
2021-03-17 12:00:00,67.03,67.12,66.86,67.04,3936.0,62.0157,62.099,61.8584,62.025,3936.0
2021-03-17 12:30:00,66.94,67.42,66.94,67.42,12270.0,61.9325,62.3766,61.9325,62.3766,12270.0
2021-03-17 13:00:00,67.35,67.49,67.27,67.48,4606.0,62.3118,62.4413,62.2378,62.4321,4606.0
2021-03-17 13:30:00,67.44,67.61,67.42,67.5,6088.0,62.3951,62.5523,62.3766,62.4506,6088.0
2021-03-17 14:00:00,67.56,67.96,67.48,67.85,10477.0,62.5061,62.8762,62.4321,62.7744,10477.0
2021-03-17 14:30:00,67.87,68.58,67.84,68.43,17983.0,62.7929,63.4498,62.7651,63.311,17983.0
2021-03-17 15:00:00,68.43,68.67,68.2,68.26,16312.0,63.311,63.5331,63.0982,63.1537,16312.0
2021-03-17 15:30:00,68.25,69.02,68.18,68.98,49493.0,63.1445,63.8569,63.0797,63.8199,49493.0
2021-03-18 09:30:00,67.94,68.46,67.48,68.28,11046.0,62.8577,63.3388,62.4321,63.1722,11046.0
2021-03-18 10:00:00,68.27,68.27,67.8,67.84,5427.0,63.163,63.163,62.7281,62.7651,5427.0
2021-03-18 10:30:00,67.79,67.79,67.28,67.76,10905.0,62.7189,62.7189,62.247,62.6911,10905.0
2021-03-18 11:00:00,67.75,67.95,67.54,67.72,5943.0,62.6819,62.8669,62.4876,62.6541,5943.0
2021-03-18 11:30:00,67.72,67.72,67.49,67.59,12531.0,62.6541,62.6541,62.4413,62.5338,12531.0
2021-03-18 12:00:00,67.59,67.77,67.56,67.68,10587.0,62.5338,62.7004,62.5061,62.6171,10587.0
2021-03-18 12:30:00,67.69,67.8,67.37,67.48,10832.0,62.6264,62.7281,62.3303,62.4321,10832.0
2021-03-18 13:00:00,67.45,67.65,67.15,67.29,11569.0,62.4043,62.5894,62.1268,62.2563,11569.0
2021-03-18 13:30:00,66.94,66.97,66.53,66.65,5105.0,61.9325,61.9602,61.5531,61.6642,5105.0
2021-03-18 14:00:00,66.59,66.62,66.12,66.3,8681.0,61.6086,61.6364,61.1738,61.3403,8681.0
2021-03-18 14:30:00,66.31,66.49,66.24,66.34,9936.0,61.3496,61.5161,61.2848,61.3773,9936.0
2021-03-18 15:00:00,66.3,66.35,65.88,66.06,9837.0,61.3403,61.3866,60.9518,61.1183,9837.0
2021-03-18 15:30:00,66.1,66.22,64.56,64.8,80796.0,61.1553,61.2663,59.7305,59.9526,80796.0
2021-03-19 09:30:00,64.39,64.74,62.91,63.37,133368.0,59.5732,59.897,58.2039,58.6295,133368.0
2021-03-19 10:00:00,63.25,63.84,63.25,63.64,12921.0,58.5185,59.0644,58.5185,58.8793,12921.0
2021-03-19 10:30:00,63.53,64.61,63.44,64.61,22160.0,58.7776,59.7768,58.6943,59.7768,22160.0
2021-03-19 11:00:00,64.65,64.65,63.92,63.99,26040.0,59.8138,59.8138,59.1384,59.2031,26040.0
2021-03-19 11:30:00,64.07,64.35,63.9,64.26,14638.0,59.2772,59.5362,59.1199,59.4529,14638.0
2021-03-19 12:00:00,64.28,64.44,64.23,64.3,7346.0,59.4715,59.6195,59.4252,59.49,7346.0
2021-03-19 12:30:00,64.3,64.44,64.2,64.28,14141.0,59.49,59.6195,59.3974,59.4715,14141.0
2021-03-19 13:00:00,64.25,64.35,64.07,64.24,14315.0,59.4437,59.5362,59.2772,59.4344,14315.0
2021-03-19 13:30:00,64.27,64.44,64.1,64.31,11494.0,59.4622,59.6195,59.3049,59.4992,11494.0
2021-03-19 14:00:00,64.35,64.35,64.01,64.29,22363.0,59.5362,59.5362,59.2216,59.4807,22363.0
2021-03-19 14:30:00,64.29,64.44,64.21,64.44,10620.0,59.4807,59.6195,59.4067,59.6195,10620.0
2021-03-19 15:00:00,64.44,64.66,64.33,64.59,9548.0,59.6195,59.823,59.5177,59.7583,9548.0
2021-03-19 15:30:00,64.66,65.1,64.36,64.4,89676.0,59.823,60.2301,59.5455,59.5825,89676.0
2021-03-22 09:30:00,64.24,65.14,63.96,65.08,4295.0,59.4344,60.2671,59.1754,60.2116,4295.0
2021-03-22 10:00:00,65.0,65.79,64.74,65.65,9384.0,60.1376,60.8685,59.897,60.739,9384.0
2021-03-22 10:30:00,65.64,65.81,65.43,65.63,18487.0,60.7297,60.887,60.5354,60.7205,18487.0
2021-03-22 11:00:00,65.6,65.88,65.16,65.17,16577.0,60.6927,60.9518,60.2856,60.2949,16577.0
2021-03-22 11:30:00,65.35,65.36,64.9,64.95,6872.0,60.4614,60.4707,60.0451,60.0913,6872.0
2021-03-22 12:00:00,64.97,65.02,64.69,64.75,6482.0,60.1098,60.1561,59.8508,59.9063,6482.0
2021-03-22 12:30:00,64.74,65.09,64.74,65.09,9368.0,59.897,60.2209,59.897,60.2209,9368.0
2021-03-22 13:00:00,65.08,65.08,64.91,65.02,4188.0,60.2116,60.2116,60.0543,60.1561,4188.0
2021-03-22 13:30:00,65.03,65.21,64.98,65.21,5381.0,60.1653,60.3319,60.1191,60.3319,5381.0
2021-03-22 14:00:00,65.21,65.24,65.01,65.1,3290.0,60.3319,60.3596,60.1468,60.2301,3290.0
2021-03-22 14:30:00,65.11,65.36,65.11,65.14,4500.0,60.2394,60.4707,60.2394,60.2671,4500.0
2021-03-22 15:00:00,65.11,65.19,64.96,64.99,6064.0,60.2394,60.3134,60.1006,60.1283,6064.0
2021-03-22 15:30:00,65.05,65.23,64.99,65.12,15532.0,60.1838,60.3504,60.1283,60.2486,15532.0
2021-03-23 09:30:00,64.82,65.26,64.34,64.73,10605.0,59.9711,60.3781,59.527,59.8878,10605.0
2021-03-23 10:00:00,64.74,64.88,64.27,64.48,11069.0,59.897,60.0266,59.4622,59.6565,11069.0
2021-03-23 10:30:00,64.35,64.37,64.01,64.19,5500.0,59.5362,59.5547,59.2216,59.3882,5500.0
2021-03-23 11:00:00,64.26,64.34,64.09,64.09,5697.0,59.4529,59.527,59.2957,59.2957,5697.0
2021-03-23 11:30:00,64.17,64.22,63.9,64.08,8011.0,59.3697,59.4159,59.1199,59.2864,8011.0
2021-03-23 12:00:00,64.0,64.21,63.7,63.84,24440.0,59.2124,59.4067,58.9348,59.0644,24440.0
2021-03-23 12:30:00,63.84,63.84,63.42,63.46,7177.0,59.0644,59.0644,58.6758,58.7128,7177.0
2021-03-23 13:00:00,63.52,63.64,63.0,63.13,14581.0,58.7683,58.8793,58.2872,58.4075,14581.0
2021-03-23 13:30:00,63.14,63.16,62.62,63.0,14885.0,58.4167,58.4352,57.9356,58.2872,14885.0
2021-03-23 14:00:00,63.04,63.48,63.04,63.37,6187.0,58.3242,58.7313,58.3242,58.6295,6187.0
2021-03-23 14:30:00,63.36,63.58,63.15,63.16,10432.0,58.6203,58.8238,58.426,58.4352,10432.0
2021-03-23 15:00:00,63.07,63.26,62.8,62.84,8400.0,58.352,58.5278,58.1022,58.1392,8400.0
2021-03-23 15:30:00,62.82,62.87,62.51,62.79,34101.0,58.1207,58.1669,57.8339,58.0929,34101.0
2021-03-24 09:30:00,62.99,63.91,62.7,63.12,7175.0,58.278,59.1291,58.0096,58.3982,7175.0
2021-03-24 10:00:00,63.04,63.72,62.98,63.5,12170.0,58.3242,58.9533,58.2687,58.7498,12170.0
2021-03-24 10:30:00,63.52,63.78,63.36,63.53,10695.0,58.7683,59.0089,58.6203,58.7776,10695.0
2021-03-24 11:00:00,63.56,63.59,62.98,63.09,6700.0,58.8053,58.8331,58.2687,58.3705,6700.0
2021-03-24 11:30:00,63.08,63.27,62.99,63.27,5311.0,58.3612,58.537,58.278,58.537,5311.0
2021-03-24 12:00:00,63.27,63.6,63.22,63.34,14521.0,58.537,58.8423,58.4907,58.6018,14521.0
2021-03-24 12:30:00,63.35,63.35,63.01,63.07,5007.0,58.611,58.611,58.2965,58.352,5007.0
2021-03-24 13:00:00,63.09,63.09,62.68,62.87,4392.0,58.3705,58.3705,57.9911,58.1669,4392.0
2021-03-24 13:30:00,62.99,63.42,62.97,63.42,4710.0,58.278,58.6758,58.2594,58.6758,4710.0
2021-03-24 14:00:00,63.36,63.42,63.14,63.22,5591.0,58.6203,58.6758,58.4167,58.4907,5591.0
2021-03-24 14:30:00,63.16,63.16,62.54,62.58,7998.0,58.4352,58.4352,57.8616,57.8986,7998.0
2021-03-24 15:00:00,62.55,62.69,62.07,62.08,11051.0,57.8709,58.0004,57.4268,57.436,11051.0
2021-03-24 15:30:00,62.02,62.03,61.48,61.48,41925.0,57.3805,57.3898,56.8809,56.8809,41925.0
2021-03-25 09:30:00,60.94,61.89,60.02,61.01,30659.0,56.3813,57.2602,55.5301,56.4461,30659.0
2021-03-25 10:00:00,61.03,61.46,60.96,60.96,10997.0,56.4646,56.8624,56.3998,56.3998,10997.0
2021-03-25 10:30:00,60.96,61.0,60.12,60.29,10426.0,56.3998,56.4368,55.6226,55.7799,10426.0
2021-03-25 11:00:00,60.26,60.56,60.16,60.5,8238.0,55.7522,56.0297,55.6597,55.9742,8238.0
2021-03-25 11:30:00,60.53,60.94,60.44,60.94,7825.0,56.002,56.3813,55.9187,56.3813,7825.0
2021-03-25 12:00:00,61.1,61.32,60.75,61.17,4675.0,56.5293,56.7329,56.2055,56.5941,4675.0
2021-03-25 12:30:00,61.22,61.54,61.15,61.4,8912.0,56.6404,56.9364,56.5756,56.8069,8912.0
2021-03-25 13:00:00,61.33,61.61,61.28,61.57,10402.0,56.7421,57.0012,56.6959,56.9642,10402.0
2021-03-25 13:30:00,61.65,61.65,61.45,61.45,5365.0,57.0382,57.0382,56.8532,56.8532,5365.0
2021-03-25 14:00:00,61.37,61.37,61.02,61.06,18472.0,56.7791,56.7791,56.4553,56.4923,18472.0
2021-03-25 14:30:00,61.03,61.71,60.96,61.67,5850.0,56.4646,57.0937,56.3998,57.0567,5850.0
2021-03-25 15:00:00,61.61,61.92,61.6,61.77,5715.0,57.0012,57.288,56.9919,57.1492,5715.0
2021-03-25 15:30:00,61.77,61.97,61.68,61.69,24938.0,57.1492,57.3343,57.0659,57.0752,24938.0
2021-03-26 09:30:00,61.89,62.34,61.7,62.34,6484.0,57.2602,57.6766,57.0845,57.6766,6484.0
2021-03-26 10:00:00,62.48,62.76,62.47,62.75,2500.0,57.8061,58.0652,57.7968,58.0559,2500.0
2021-03-26 10:30:00,62.76,62.93,62.35,62.46,3900.0,58.0652,58.2224,57.6858,57.7876,3900.0
2021-03-26 11:00:00,62.39,62.45,62.22,62.3,5217.0,57.7228,57.7783,57.5656,57.6396,5217.0
2021-03-26 11:30:00,62.23,62.84,62.23,62.84,4790.0,57.5748,58.1392,57.5748,58.1392,4790.0
2021-03-26 12:00:00,62.98,63.06,62.84,62.93,3700.0,58.2687,58.3427,58.1392,58.2224,3700.0
2021-03-26 12:30:00,62.94,62.94,62.6,62.6,2900.0,58.2317,58.2317,57.9171,57.9171,2900.0
2021-03-26 13:00:00,62.6,62.92,62.6,62.71,2797.0,57.9171,58.2132,57.9171,58.0189,2797.0
2021-03-26 13:30:00,62.71,62.71,62.43,62.61,3500.0,58.0189,58.0189,57.7598,57.9264,3500.0
2021-03-26 14:00:00,62.61,62.75,62.25,62.63,4900.0,57.9264,58.0559,57.5933,57.9449,4900.0
2021-03-26 14:30:00,62.62,62.73,62.31,62.72,5661.0,57.9356,58.0374,57.6488,58.0281,5661.0
2021-03-26 15:00:00,62.74,62.75,62.55,62.73,4924.0,58.0467,58.0559,57.8709,58.0374,4924.0
2021-03-26 15:30:00,62.8,63.59,62.8,63.59,16257.0,58.1022,58.8331,58.1022,58.8331,16257.0
2021-03-29 09:30:00,63.21,64.38,63.16,63.98,10622.0,58.4815,59.564,58.4352,59.1939,10622.0
2021-03-29 10:00:00,63.7,63.7,62.98,62.98,9204.0,58.9348,58.9348,58.2687,58.2687,9204.0
2021-03-29 10:30:00,63.07,63.27,62.64,62.83,11301.0,58.352,58.537,57.9541,58.1299,11301.0
2021-03-29 11:00:00,62.78,62.93,62.57,62.71,4905.0,58.0837,58.2224,57.8894,58.0189,4905.0
2021-03-29 11:30:00,62.77,63.2,62.71,63.11,7185.0,58.0744,58.4722,58.0189,58.389,7185.0
2021-03-29 12:00:00,63.18,63.18,62.68,62.96,4000.0,58.4537,58.4537,57.9911,58.2502,4000.0
2021-03-29 12:30:00,63.01,63.35,62.98,63.3,9193.0,58.2965,58.611,58.2687,58.5648,9193.0
2021-03-29 13:00:00,63.34,63.67,63.32,63.34,8859.0,58.6018,58.9071,58.5833,58.6018,8859.0
2021-03-29 13:30:00,63.3,63.45,62.9,62.94,10070.0,58.5648,58.7035,58.1947,58.2317,10070.0
2021-03-29 14:00:00,62.93,63.06,62.8,62.99,10279.0,58.2224,58.3427,58.1022,58.278,10279.0
2021-03-29 14:30:00,62.93,62.93,62.49,62.61,10546.0,58.2224,58.2224,57.8154,57.9264,10546.0
2021-03-29 15:00:00,62.64,63.12,62.61,62.97,13312.0,57.9541,58.3982,57.9264,58.2594,13312.0
2021-03-29 15:30:00,62.95,62.97,62.18,62.19,36351.0,58.2409,58.2594,57.5285,57.5378,36351.0
2021-03-30 09:30:00,61.94,62.19,61.15,61.47,7501.0,57.3065,57.5378,56.5756,56.8717,7501.0
2021-03-30 10:00:00,61.49,61.84,61.29,61.84,12308.0,56.8902,57.214,56.7051,57.214,12308.0
2021-03-30 10:30:00,62.12,62.51,62.11,62.5,3463.0,57.473,57.8339,57.4638,57.8246,3463.0
2021-03-30 11:00:00,62.75,62.81,62.55,62.55,4320.0,58.0559,58.1114,57.8709,57.8709,4320.0
2021-03-30 11:30:00,62.55,62.76,62.55,62.71,4800.0,57.8709,58.0652,57.8709,58.0189,4800.0
2021-03-30 12:00:00,62.74,62.9,62.57,62.75,5460.0,58.0467,58.1947,57.8894,58.0559,5460.0
2021-03-30 12:30:00,62.77,62.96,62.77,62.96,4801.0,58.0744,58.2502,58.0744,58.2502,4801.0
2021-03-30 13:00:00,62.9,63.05,62.72,63.05,4500.0,58.1947,58.3335,58.0281,58.3335,4500.0
2021-03-30 13:30:00,63.05,63.05,62.78,62.78,2532.0,58.3335,58.3335,58.0837,58.0837,2532.0
2021-03-30 14:00:00,62.76,63.02,62.67,63.02,2900.0,58.0652,58.3057,57.9819,58.3057,2900.0
2021-03-30 14:30:00,63.07,63.13,62.99,63.13,3656.0,58.352,58.4075,58.278,58.4075,3656.0
2021-03-30 15:00:00,63.23,63.4,63.18,63.34,4900.0,58.5,58.6573,58.4537,58.6018,4900.0
2021-03-30 15:30:00,63.33,63.43,62.68,62.98,24634.0,58.5925,58.685,57.9911,58.2687,24634.0
2021-03-31 09:30:00,62.66,63.5,62.66,63.23,8115.0,57.9726,58.7498,57.9726,58.5,8115.0
2021-03-31 10:00:00,63.39,63.68,63.01,63.57,15672.0,58.648,58.9163,58.2965,58.8146,15672.0
2021-03-31 10:30:00,63.57,64.28,63.57,64.24,21362.0,58.8146,59.4715,58.8146,59.4344,21362.0
2021-03-31 11:00:00,64.24,64.37,63.93,64.03,47057.0,59.4344,59.5547,59.1476,59.2402,47057.0
2021-03-31 11:30:00,64.03,64.21,63.77,64.1,6190.0,59.2402,59.4067,58.9996,59.3049,6190.0
2021-03-31 12:00:00,64.15,64.53,64.15,64.48,14363.0,59.3512,59.7027,59.3512,59.6565,14363.0
2021-03-31 12:30:00,64.51,64.59,64.43,64.5,8700.0,59.6842,59.7583,59.6102,59.675,8700.0
2021-03-31 13:00:00,64.58,64.79,64.5,64.73,6432.0,59.749,59.9433,59.675,59.8878,6432.0
2021-03-31 13:30:00,64.8,64.85,64.66,64.76,13191.0,59.9526,59.9988,59.823,59.9155,13191.0
2021-03-31 14:00:00,64.76,64.85,64.65,64.84,17236.0,59.9155,59.9988,59.8138,59.9896,17236.0
2021-03-31 14:30:00,64.84,65.12,64.81,64.85,9074.0,59.9896,60.2486,59.9618,59.9988,9074.0
2021-03-31 15:00:00,64.79,64.79,64.03,64.04,21979.0,59.9433,59.9433,59.2402,59.2494,21979.0
2021-03-31 15:30:00,63.97,64.08,63.32,63.44,57686.0,59.1846,59.2864,58.5833,58.6943,57686.0
2021-04-01 09:30:00,63.74,64.46,63.74,63.98,4168.0,58.9718,59.638,58.9718,59.1939,4168.0
2021-04-01 10:00:00,64.06,64.49,64.06,64.49,3300.0,59.2679,59.6657,59.2679,59.6657,3300.0
2021-04-01 10:30:00,64.5,65.12,64.5,64.9,6800.0,59.675,60.2486,59.675,60.0451,6800.0
2021-04-01 11:00:00,64.86,64.87,64.51,64.83,3981.0,60.0081,60.0173,59.6842,59.9803,3981.0
2021-04-01 11:30:00,64.86,65.05,64.68,64.68,4382.0,60.0081,60.1838,59.8415,59.8415,4382.0
2021-04-01 12:00:00,64.67,64.67,64.36,64.52,4181.0,59.8323,59.8323,59.5455,59.6935,4181.0
2021-04-01 12:30:00,64.62,64.73,64.5,64.7,4097.0,59.786,59.8878,59.675,59.86,4097.0
2021-04-01 13:00:00,64.68,64.83,64.49,64.49,8491.0,59.8415,59.9803,59.6657,59.6657,8491.0
2021-04-01 13:30:00,64.4,64.63,64.35,64.35,3460.0,59.5825,59.7953,59.5362,59.5362,3460.0
2021-04-01 14:00:00,64.29,64.6,64.29,64.58,3595.0,59.4807,59.7675,59.4807,59.749,3595.0
2021-04-01 14:30:00,64.48,64.63,64.36,64.54,4263.0,59.6565,59.7953,59.5455,59.712,4263.0
2021-04-01 15:00:00,64.48,64.56,64.41,64.51,5791.0,59.6565,59.7305,59.5917,59.6842,5791.0
2021-04-01 15:30:00,64.59,65.08,64.59,65.06,15942.0,59.7583,60.2116,59.7583,60.1931,15942.0
2021-04-05 09:30:00,65.13,65.89,64.66,65.23,4410.0,60.2579,60.961,59.823,60.3504,4410.0
2021-04-05 10:00:00,65.23,65.79,65.16,65.69,6306.0,60.3504,60.8685,60.2856,60.776,6306.0
2021-04-05 10:30:00,65.72,66.1,65.72,65.98,10062.0,60.8037,61.1553,60.8037,61.0443,10062.0
2021-04-05 11:00:00,65.91,66.06,65.89,65.89,4141.0,60.9795,61.1183,60.961,60.961,4141.0
2021-04-05 11:30:00,65.89,66.16,65.83,66.03,7983.0,60.961,61.2108,60.9055,61.0905,7983.0
2021-04-05 12:00:00,66.04,66.29,66.03,66.13,7560.0,61.0998,61.3311,61.0905,61.1831,7560.0
2021-04-05 12:30:00,66.14,66.38,66.09,66.22,5327.0,61.1923,61.4144,61.1461,61.2663,5327.0
2021-04-05 13:00:00,66.2,66.44,66.08,66.24,9678.0,61.2478,61.4699,61.1368,61.2848,9678.0
2021-04-05 13:30:00,66.28,66.5,66.2,66.3,18732.0,61.3218,61.5254,61.2478,61.3403,18732.0
2021-04-05 14:00:00,66.27,66.55,66.27,66.31,7789.0,61.3126,61.5716,61.3126,61.3496,7789.0
2021-04-05 14:30:00,66.38,66.43,66.12,66.17,9124.0,61.4144,61.4606,61.1738,61.2201,9124.0
2021-04-05 15:00:00,66.12,66.12,65.56,65.63,6550.0,61.1738,61.1738,60.6557,60.7205,6550.0
2021-04-05 15:30:00,65.63,65.79,65.43,65.7,38274.0,60.7205,60.8685,60.5354,60.7852,38274.0
2021-04-06 09:30:00,65.94,65.94,65.28,65.62,4409.0,61.0073,61.0073,60.3966,60.7112,4409.0
2021-04-06 10:00:00,65.65,65.89,65.48,65.75,4607.0,60.739,60.961,60.5817,60.8315,4607.0
2021-04-06 10:30:00,65.66,65.86,65.61,65.65,2900.0,60.7482,60.9333,60.702,60.739,2900.0
2021-04-06 11:00:00,65.68,66.15,65.62,66.05,5361.0,60.7667,61.2016,60.7112,61.109,5361.0
2021-04-06 11:30:00,66.09,66.11,65.65,66.06,8742.0,61.1461,61.1646,60.739,61.1183,8742.0
2021-04-06 12:00:00,66.06,66.22,66.04,66.13,5199.0,61.1183,61.2663,61.0998,61.1831,5199.0
2021-04-06 12:30:00,66.09,66.23,66.01,66.19,6550.0,61.1461,61.2756,61.072,61.2386,6550.0
2021-04-06 13:00:00,66.21,66.21,65.98,66.1,4036.0,61.2571,61.2571,61.0443,61.1553,4036.0
2021-04-06 13:30:00,66.16,66.33,66.12,66.28,6611.0,61.2108,61.3681,61.1738,61.3218,6611.0
2021-04-06 14:00:00,66.31,66.35,66.2,66.33,5160.0,61.3496,61.3866,61.2478,61.3681,5160.0
2021-04-06 14:30:00,66.35,66.43,66.11,66.17,6869.0,61.3866,61.4606,61.1646,61.2201,6869.0
2021-04-06 15:00:00,66.19,66.24,65.96,66.12,8993.0,61.2386,61.2848,61.0258,61.1738,8993.0
2021-04-06 15:30:00,66.13,66.28,65.91,66.04,23007.0,61.1831,61.3218,60.9795,61.0998,23007.0
2021-04-07 09:30:00,71.03,71.6,70.37,70.67,348025.0,65.7165,66.2439,65.1059,65.3834,348025.0
2021-04-07 10:00:00,70.7,71.23,70.11,71.01,147967.0,65.4112,65.9015,64.8653,65.698,147967.0
2021-04-07 10:30:00,71.09,71.5,69.89,69.89,83569.0,65.772,66.1513,64.6618,64.6618,83569.0
2021-04-07 11:00:00,69.96,70.15,69.56,69.7,71299.0,64.7266,64.9023,64.3565,64.486,71299.0
2021-04-07 11:30:00,69.68,70.64,69.33,70.45,68850.0,64.4675,65.3557,64.1437,65.1799,68850.0
2021-04-07 12:00:00,70.52,70.52,69.73,69.76,48411.0,65.2447,65.2447,64.5138,64.5415,48411.0
2021-04-07 12:30:00,69.73,70.73,69.72,70.66,77000.0,64.5138,65.4389,64.5045,65.3742,77000.0
2021-04-07 13:00:00,70.72,70.8,70.09,70.1,114445.0,65.4297,65.5037,64.8468,64.8561,114445.0
2021-04-07 13:30:00,70.12,70.68,69.96,70.43,44551.0,64.8746,65.3927,64.7266,65.1614,44551.0
2021-04-07 14:00:00,70.46,70.7,70.33,70.48,47380.0,65.1891,65.4112,65.0689,65.2077,47380.0
2021-04-07 14:30:00,70.47,70.8,70.24,70.69,70226.0,65.1984,65.5037,64.9856,65.4019,70226.0
2021-04-07 15:00:00,70.7,71.64,70.7,71.33,88885.0,65.4112,66.2809,65.4112,65.9941,88885.0
2021-04-07 15:30:00,71.31,71.72,71.29,71.47,241692.0,65.9756,66.3549,65.9571,66.1236,241692.0
2021-04-08 09:30:00,71.82,71.96,70.43,70.72,63201.0,66.4474,66.5769,65.1614,65.4297,63201.0
2021-04-08 10:00:00,70.67,72.29,70.61,71.87,75808.0,65.3834,66.8823,65.3279,66.4937,75808.0
2021-04-08 10:30:00,71.76,71.86,70.85,71.65,35873.0,66.3919,66.4844,65.55,66.2901,35873.0
2021-04-08 11:00:00,71.47,72.16,71.35,71.78,20748.0,66.1236,66.762,66.0126,66.4104,20748.0
2021-04-08 11:30:00,71.75,72.27,71.49,72.11,14866.0,66.3826,66.8637,66.1421,66.7157,14866.0
2021-04-08 12:00:00,72.02,72.35,71.54,71.68,23380.0,66.6324,66.9378,66.1884,66.3179,23380.0
2021-04-08 12:30:00,71.74,72.18,71.62,71.97,23286.0,66.3734,66.7805,66.2624,66.5862,23286.0
2021-04-08 13:00:00,71.99,72.83,71.93,72.63,37880.0,66.6047,67.3819,66.5492,67.1968,37880.0
2021-04-08 13:30:00,72.61,73.0,72.61,72.95,37678.0,67.1783,67.5391,67.1783,67.4929,37678.0
2021-04-08 14:00:00,72.94,73.19,72.65,72.7,31383.0,67.4836,67.7149,67.2153,67.2616,31383.0
2021-04-08 14:30:00,72.77,73.12,72.36,72.9,32764.0,67.3263,67.6502,66.947,67.4466,32764.0
2021-04-08 15:00:00,72.9,72.95,72.37,72.72,39468.0,67.4466,67.4929,66.9563,67.2801,39468.0
2021-04-08 15:30:00,72.72,73.29,72.5,73.03,146117.0,67.2801,67.8074,67.0765,67.5669,146117.0
2021-04-09 09:30:00,72.73,72.93,71.57,72.01,45381.0,67.2893,67.4744,66.2161,66.6232,45381.0
2021-04-09 10:00:00,71.7,72.09,71.0,71.23,43621.0,66.3364,66.6972,65.6888,65.9015,43621.0
2021-04-09 10:30:00,71.17,71.36,70.8,71.15,39601.0,65.846,66.0218,65.5037,65.8275,39601.0
2021-04-09 11:00:00,71.08,71.64,71.06,71.5,27050.0,65.7628,66.2809,65.7443,66.1513,27050.0
2021-04-09 11:30:00,71.57,71.66,71.11,71.35,40426.0,66.2161,66.2994,65.7905,66.0126,40426.0
2021-04-09 12:00:00,71.28,71.99,71.09,71.9,34142.0,65.9478,66.6047,65.772,66.5214,34142.0
2021-04-09 12:30:00,71.9,72.38,71.65,72.31,40963.0,66.5214,66.9655,66.2901,66.9008,40963.0
2021-04-09 13:00:00,72.32,72.35,71.34,71.64,88755.0,66.91,66.9378,66.0033,66.2809,88755.0
2021-04-09 13:30:00,71.7,72.1,71.5,71.56,32248.0,66.3364,66.7065,66.1513,66.2069,32248.0
2021-04-09 14:00:00,71.56,71.71,71.23,71.38,36424.0,66.2069,66.3456,65.9015,66.0403,36424.0
2021-04-09 14:30:00,71.38,71.71,71.24,71.25,33738.0,66.0403,66.3456,65.9108,65.92,33738.0
2021-04-09 15:00:00,71.21,71.61,71.09,71.55,47440.0,65.883,66.2531,65.772,66.1976,47440.0
2021-04-09 15:30:00,71.53,72.15,71.0,71.23,298620.0,66.1791,66.7527,65.6888,65.9015,298620.0
2021-04-12 09:30:00,70.99,71.46,70.49,70.7,24515.0,65.6795,66.1143,65.2169,65.4112,24515.0
2021-04-12 10:00:00,70.7,70.92,70.33,70.78,23935.0,65.4112,65.6147,65.0689,65.4852,23935.0
2021-04-12 10:30:00,70.83,71.4,70.79,71.22,20392.0,65.5315,66.0588,65.4945,65.8923,20392.0
2021-04-12 11:00:00,71.3,71.53,71.11,71.27,17656.0,65.9663,66.1791,65.7905,65.9386,17656.0
2021-04-12 11:30:00,71.31,71.53,71.14,71.53,15232.0,65.9756,66.1791,65.8183,66.1791,15232.0
2021-04-12 12:00:00,71.49,71.52,70.83,70.89,10439.0,66.1421,66.1699,65.5315,65.587,10439.0
2021-04-12 12:30:00,70.91,71.01,70.59,70.71,8905.0,65.6055,65.698,65.3094,65.4204,8905.0
2021-04-12 13:00:00,70.72,70.82,70.39,70.51,13584.0,65.4297,65.5222,65.1244,65.2354,13584.0
2021-04-12 13:30:00,70.48,70.63,70.33,70.56,9519.0,65.2077,65.3464,65.0689,65.2817,9519.0
2021-04-12 14:00:00,70.63,70.66,70.14,70.2,11677.0,65.3464,65.3742,64.8931,64.9486,11677.0
2021-04-12 14:30:00,70.13,70.5,70.09,70.46,11252.0,64.8838,65.2262,64.8468,65.1891,11252.0
2021-04-12 15:00:00,70.43,71.21,70.37,71.21,18892.0,65.1614,65.883,65.1059,65.883,18892.0
2021-04-12 15:30:00,71.2,71.3,70.63,70.91,59958.0,65.8738,65.9663,65.3464,65.6055,59958.0
2021-04-13 09:30:00,70.3,70.45,69.99,69.99,6075.0,65.3573,65.4967,65.0691,65.0691,6075.0
2021-04-13 10:00:00,69.83,70.28,69.68,70.28,2300.0,64.9203,65.3387,64.7809,65.3387,2300.0
2021-04-13 10:30:00,70.45,71.09,70.32,70.82,12464.0,65.4967,66.0917,65.3759,65.8407,12464.0
2021-04-13 11:00:00,70.91,71.12,70.7,70.7,6657.0,65.9244,66.1196,65.7292,65.7292,6657.0
2021-04-13 11:30:00,70.74,70.99,70.51,70.98,5399.0,65.7664,65.9988,65.5525,65.9895,5399.0
2021-04-13 12:00:00,71.05,71.13,70.92,70.98,4815.0,66.0546,66.1289,65.9337,65.9895,4815.0
2021-04-13 12:30:00,71.07,71.31,71.05,71.19,9200.0,66.0732,66.2963,66.0546,66.1847,9200.0
2021-04-13 13:00:00,71.22,71.36,71.21,71.3,7994.0,66.2126,66.3428,66.2033,66.287,7994.0
2021-04-13 13:30:00,71.37,71.4,71.26,71.28,3623.0,66.3521,66.3799,66.2498,66.2684,3623.0
2021-04-13 14:00:00,71.32,71.78,71.29,71.69,6122.0,66.3056,66.7332,66.2777,66.6496,6122.0
2021-04-13 14:30:00,71.75,72.08,71.75,72.08,10676.0,66.7053,67.0121,66.7053,67.0121,10676.0
2021-04-13 15:00:00,72.13,72.41,72.08,72.08,16882.0,67.0586,67.3189,67.0121,67.0121,16882.0
2021-04-13 15:30:00,72.03,72.23,71.79,72.0,50956.0,66.9657,67.1516,66.7425,66.9378,50956.0
2021-04-14 09:30:00,71.86,72.36,71.27,72.24,2970.0,66.8076,67.2725,66.2591,67.1609,2970.0
2021-04-14 10:00:00,72.5,72.59,72.28,72.59,5974.0,67.4026,67.4863,67.1981,67.4863,5974.0
2021-04-14 10:30:00,72.41,72.96,72.36,72.91,10806.0,67.3189,67.8303,67.2725,67.7838,10806.0
2021-04-14 11:00:00,72.95,73.08,72.45,72.48,3946.0,67.821,67.9418,67.3561,67.384,3946.0
2021-04-14 11:30:00,72.49,72.57,72.34,72.39,3914.0,67.3933,67.4677,67.2539,67.3003,3914.0
2021-04-14 12:00:00,72.46,72.5,72.19,72.29,6401.0,67.3654,67.4026,67.1144,67.2074,6401.0
2021-04-14 12:30:00,72.33,72.7,72.3,72.67,6650.0,67.2446,67.5885,67.2167,67.5607,6650.0
2021-04-14 13:00:00,72.68,72.89,72.59,72.64,5204.0,67.57,67.7652,67.4863,67.5328,5204.0
2021-04-14 13:30:00,72.66,72.8,72.36,72.37,8333.0,67.5514,67.6815,67.2725,67.2817,8333.0
2021-04-14 14:00:00,72.41,72.61,72.16,72.51,7606.0,67.3189,67.5049,67.0865,67.4119,7606.0
2021-04-14 14:30:00,72.52,72.53,72.26,72.26,5075.0,67.4212,67.4305,67.1795,67.1795,5075.0
2021-04-14 15:00:00,72.23,72.45,71.98,72.37,14984.0,67.1516,67.3561,66.9192,67.2817,14984.0
2021-04-14 15:30:00,72.42,72.42,71.93,72.04,42959.0,67.3282,67.3282,66.8727,66.975,42959.0
2021-04-15 09:30:00,72.65,72.67,72.08,72.62,3370.0,67.5421,67.5607,67.0121,67.5142,3370.0
2021-04-15 10:00:00,72.7,72.89,72.62,72.78,1935.0,67.5885,67.7652,67.5142,67.6629,1935.0
2021-04-15 10:30:00,72.78,72.9,72.59,72.89,4328.0,67.6629,67.7745,67.4863,67.7652,4328.0
2021-04-15 11:00:00,72.79,72.84,72.11,72.47,4902.0,67.6722,67.7187,67.04,67.3747,4902.0
2021-04-15 11:30:00,72.47,72.76,72.46,72.46,3639.0,67.3747,67.6443,67.3654,67.3654,3639.0
2021-04-15 12:00:00,72.4,72.66,72.4,72.65,3613.0,67.3096,67.5514,67.3096,67.5421,3613.0
2021-04-15 12:30:00,72.7,72.99,72.7,72.88,7686.0,67.5885,67.8582,67.5885,67.7559,7686.0
2021-04-15 13:00:00,72.86,73.2,72.86,73.13,7671.0,67.7373,68.0534,67.7373,67.9883,7671.0
2021-04-15 13:30:00,73.13,73.29,72.93,73.27,5515.0,67.9883,68.1371,67.8024,68.1185,5515.0
2021-04-15 14:00:00,73.34,73.48,73.15,73.4,4601.0,68.1835,68.3137,68.0069,68.2393,4601.0
2021-04-15 14:30:00,73.42,73.45,73.28,73.42,6146.0,68.2579,68.2858,68.1278,68.2579,6146.0
2021-04-15 15:00:00,73.38,73.42,72.85,73.02,16540.0,68.2207,68.2579,67.728,67.886,16540.0
2021-04-15 15:30:00,72.98,73.34,72.96,73.15,33517.0,67.8489,68.1835,67.8303,68.0069,33517.0
2021-04-16 09:30:00,73.65,74.2,73.15,73.53,13502.0,68.4718,68.9831,68.0069,68.3602,13502.0
2021-04-16 10:00:00,73.33,73.53,73.1,73.34,5113.0,68.1743,68.3602,67.9604,68.1835,5113.0
2021-04-16 10:30:00,73.44,73.95,73.29,73.57,5775.0,68.2765,68.7507,68.1371,68.3974,5775.0
2021-04-16 11:00:00,73.51,73.83,73.49,73.76,7379.0,68.3416,68.6391,68.323,68.574,7379.0
2021-04-16 11:30:00,73.8,73.8,73.51,73.51,4820.0,68.6112,68.6112,68.3416,68.3416,4820.0
2021-04-16 12:00:00,73.37,73.37,73.01,73.14,2966.0,68.2114,68.2114,67.8768,67.9976,2966.0
2021-04-16 12:30:00,73.09,73.22,72.95,73.22,6190.0,67.9511,68.072,67.821,68.072,6190.0
2021-04-16 13:00:00,73.23,73.4,73.13,73.4,3494.0,68.0813,68.2393,67.9883,68.2393,3494.0
2021-04-16 13:30:00,73.32,73.53,73.16,73.53,3915.0,68.165,68.3602,68.0162,68.3602,3915.0
2021-04-16 14:00:00,73.58,73.68,73.52,73.52,3877.0,68.4067,68.4996,68.3509,68.3509,3877.0
2021-04-16 14:30:00,73.56,73.65,73.46,73.63,4744.0,68.3881,68.4718,68.2951,68.4532,4744.0
2021-04-16 15:00:00,73.63,73.66,73.3,73.35,5210.0,68.4532,68.4811,68.1464,68.1928,5210.0
2021-04-16 15:30:00,73.34,73.55,73.11,73.44,26829.0,68.1835,68.3788,67.9697,68.2765,26829.0
2021-04-19 09:30:00,73.3,73.77,73.12,73.29,6505.0,68.1464,68.5833,67.979,68.1371,6505.0
2021-04-19 10:00:00,73.14,73.31,72.89,73.31,7149.0,67.9976,68.1557,67.7652,68.1557,7149.0
2021-04-19 10:30:00,73.22,73.26,72.88,73.11,7851.0,68.072,68.1092,67.7559,67.9697,7851.0
2021-04-19 11:00:00,73.09,73.44,72.99,73.18,3896.0,67.9511,68.2765,67.8582,68.0348,3896.0
2021-04-19 11:30:00,73.18,73.49,73.18,73.38,2600.0,68.0348,68.323,68.0348,68.2207,2600.0
2021-04-19 12:00:00,73.27,73.44,73.11,73.11,2474.0,68.1185,68.2765,67.9697,67.9697,2474.0
2021-04-19 12:30:00,73.14,73.25,72.88,73.03,6619.0,67.9976,68.0999,67.7559,67.8953,6619.0
2021-04-19 13:00:00,73.08,73.28,73.08,73.1,3136.0,67.9418,68.1278,67.9418,67.9604,3136.0
2021-04-19 13:30:00,73.05,73.17,72.94,73.08,7300.0,67.9139,68.0255,67.8117,67.9418,7300.0
2021-04-19 14:00:00,73.1,73.24,72.97,73.2,4759.0,67.9604,68.0906,67.8396,68.0534,4759.0
2021-04-19 14:30:00,73.19,73.24,72.99,73.22,6258.0,68.0441,68.0906,67.8582,68.072,6258.0
2021-04-19 15:00:00,73.22,73.4,73.13,73.21,5702.0,68.072,68.2393,67.9883,68.0627,5702.0
2021-04-19 15:30:00,73.21,73.65,73.21,73.65,21036.0,68.0627,68.4718,68.0627,68.4718,21036.0
2021-04-20 09:30:00,73.87,73.96,73.71,73.86,4071.0,68.6763,68.76,68.5275,68.667,4071.0
2021-04-20 10:00:00,73.82,73.82,73.46,73.66,3550.0,68.6298,68.6298,68.2951,68.4811,3550.0
2021-04-20 10:30:00,73.29,73.3,73.0,73.28,6130.0,68.1371,68.1464,67.8675,68.1278,6130.0
2021-04-20 11:00:00,73.21,73.33,72.76,72.92,6133.0,68.0627,68.1743,67.6443,67.7931,6133.0
2021-04-20 11:30:00,72.92,72.92,72.39,72.45,4690.0,67.7931,67.7931,67.3003,67.3561,4690.0
2021-04-20 12:00:00,72.42,72.83,72.42,72.64,5163.0,67.3282,67.7094,67.3282,67.5328,5163.0
2021-04-20 12:30:00,72.72,72.72,72.3,72.55,4932.0,67.6071,67.6071,67.2167,67.4491,4932.0
2021-04-20 13:00:00,72.57,72.63,72.2,72.2,4873.0,67.4677,67.5235,67.1237,67.1237,4873.0
2021-04-20 13:30:00,72.2,72.26,72.06,72.08,4658.0,67.1237,67.1795,66.9935,67.0121,4658.0
2021-04-20 14:00:00,72.07,72.14,71.96,71.96,4405.0,67.0028,67.0679,66.9006,66.9006,4405.0
2021-04-20 14:30:00,71.99,72.15,71.95,72.01,4040.0,66.9285,67.0772,66.8913,66.9471,4040.0
2021-04-20 15:00:00,72.08,72.23,72.03,72.09,8112.0,67.0121,67.1516,66.9657,67.0214,8112.0
2021-04-20 15:30:00,72.04,72.55,72.04,72.41,20831.0,66.975,67.4491,66.975,67.3189,20831.0
2021-04-21 09:30:00,72.44,72.91,72.12,72.91,2357.0,67.3468,67.7838,67.0493,67.7838,2357.0
2021-04-21 10:00:00,72.83,72.99,72.44,72.53,4198.0,67.7094,67.8582,67.3468,67.4305,4198.0
2021-04-21 10:30:00,72.46,72.47,72.24,72.31,6983.0,67.3654,67.3747,67.1609,67.226,6983.0
2021-04-21 11:00:00,72.37,72.84,72.33,72.39,9641.0,67.2817,67.7187,67.2446,67.3003,9641.0
2021-04-21 11:30:00,72.5,72.7,72.38,72.65,3452.0,67.4026,67.5885,67.291,67.5421,3452.0
2021-04-21 12:00:00,72.7,72.82,72.65,72.65,3150.0,67.5885,67.7001,67.5421,67.5421,3150.0
2021-04-21 12:30:00,72.63,72.8,72.53,72.53,2900.0,67.5235,67.6815,67.4305,67.4305,2900.0
2021-04-21 13:00:00,72.66,73.05,72.66,72.95,4727.0,67.5514,67.9139,67.5514,67.821,4727.0
2021-04-21 13:30:00,72.9,72.98,72.79,72.8,4239.0,67.7745,67.8489,67.6722,67.6815,4239.0
2021-04-21 14:00:00,72.71,72.87,72.7,72.74,2601.0,67.5978,67.7466,67.5885,67.6257,2601.0
2021-04-21 14:30:00,72.76,72.76,72.56,72.7,2805.0,67.6443,67.6443,67.4584,67.5885,2805.0
2021-04-21 15:00:00,72.69,72.91,72.62,72.63,4444.0,67.5792,67.7838,67.5142,67.5235,4444.0
2021-04-21 15:30:00,72.65,72.96,72.65,72.96,18796.0,67.5421,67.8303,67.5421,67.8303,18796.0
2021-04-22 09:30:00,72.8,72.83,72.3,72.39,1779.0,67.6815,67.7094,67.2167,67.3003,1779.0
2021-04-22 10:00:00,72.36,72.46,71.76,72.06,8937.0,67.2725,67.3654,66.7146,66.9935,8937.0
2021-04-22 10:30:00,71.95,72.41,71.94,72.18,6814.0,66.8913,67.3189,66.882,67.1051,6814.0
2021-04-22 11:00:00,72.19,72.57,72.19,72.52,4429.0,67.1144,67.4677,67.1144,67.4212,4429.0
2021-04-22 11:30:00,72.46,72.54,72.38,72.54,5700.0,67.3654,67.4398,67.291,67.4398,5700.0
2021-04-22 12:00:00,72.5,72.5,72.04,72.29,6242.0,67.4026,67.4026,66.975,67.2074,6242.0
2021-04-22 12:30:00,72.28,72.55,72.24,72.53,4710.0,67.1981,67.4491,67.1609,67.4305,4710.0
2021-04-22 13:00:00,72.53,72.54,71.83,72.21,5857.0,67.4305,67.4398,66.7797,67.133,5857.0
2021-04-22 13:30:00,72.19,72.2,71.53,71.76,5913.0,67.1144,67.1237,66.5008,66.7146,5913.0
2021-04-22 14:00:00,71.63,72.13,71.48,72.09,7200.0,66.5938,67.0586,66.4543,67.0214,7200.0
2021-04-22 14:30:00,72.1,72.15,71.92,72.08,4517.0,67.0307,67.0772,66.8634,67.0121,4517.0
2021-04-22 15:00:00,72.16,72.25,71.8,71.83,9929.0,67.0865,67.1702,66.7518,66.7797,9929.0
2021-04-22 15:30:00,71.86,72.03,71.62,71.68,36976.0,66.8076,66.9657,66.5845,66.6403,36976.0
2021-04-23 09:30:00,71.99,72.94,71.7,72.75,7164.0,66.9285,67.8117,66.6589,67.635,7164.0
2021-04-23 10:00:00,72.8,73.07,72.76,73.07,2560.0,67.6815,67.9325,67.6443,67.9325,2560.0
2021-04-23 10:30:00,73.08,73.19,72.42,72.45,7166.0,67.9418,68.0441,67.3282,67.3561,7166.0
2021-04-23 11:00:00,72.5,72.58,72.28,72.39,5265.0,67.4026,67.477,67.1981,67.3003,5265.0
2021-04-23 11:30:00,72.45,72.58,72.36,72.38,5645.0,67.3561,67.477,67.2725,67.291,5645.0
2021-04-23 12:00:00,72.44,72.52,72.29,72.29,6909.0,67.3468,67.4212,67.2074,67.2074,6909.0
2021-04-23 12:30:00,72.27,72.45,72.27,72.41,3825.0,67.1888,67.3561,67.1888,67.3189,3825.0
2021-04-23 13:00:00,72.45,72.61,72.44,72.48,5862.0,67.3561,67.5049,67.3468,67.384,5862.0
2021-04-23 13:30:00,72.5,72.54,72.36,72.36,3564.0,67.4026,67.4398,67.2725,67.2725,3564.0
2021-04-23 14:00:00,72.47,72.92,72.43,72.92,4669.0,67.3747,67.7931,67.3375,67.7931,4669.0
2021-04-23 14:30:00,72.87,72.95,72.67,72.69,4316.0,67.7466,67.821,67.5607,67.5792,4316.0
2021-04-23 15:00:00,72.77,72.88,72.74,72.85,4196.0,67.6536,67.7559,67.6257,67.728,4196.0
2021-04-23 15:30:00,72.83,72.86,72.48,72.61,18078.0,67.7094,67.7373,67.384,67.5049,18078.0
2021-04-26 09:30:00,72.83,73.25,72.56,73.01,6394.0,67.7094,68.0999,67.4584,67.8768,6394.0
2021-04-26 10:00:00,72.85,72.85,72.35,72.45,3300.0,67.728,67.728,67.2632,67.3561,3300.0
2021-04-26 10:30:00,72.46,72.6,72.29,72.49,8763.0,67.3654,67.4956,67.2074,67.3933,8763.0
2021-04-26 11:00:00,72.59,72.62,72.47,72.47,2431.0,67.4863,67.5142,67.3747,67.3747,2431.0
2021-04-26 11:30:00,72.42,72.65,72.37,72.65,2940.0,67.3282,67.5421,67.2817,67.5421,2940.0
2021-04-26 12:00:00,72.73,72.8,72.34,72.34,3102.0,67.6164,67.6815,67.2539,67.2539,3102.0
2021-04-26 12:30:00,72.39,72.53,72.39,72.5,3127.0,67.3003,67.4305,67.3003,67.4026,3127.0
2021-04-26 13:00:00,72.53,72.54,72.23,72.23,5821.0,67.4305,67.4398,67.1516,67.1516,5821.0
2021-04-26 13:30:00,72.23,72.26,72.17,72.17,4120.0,67.1516,67.1795,67.0958,67.0958,4120.0
2021-04-26 14:00:00,72.13,72.18,71.96,72.13,4591.0,67.0586,67.1051,66.9006,67.0586,4591.0
2021-04-26 14:30:00,72.12,72.23,72.08,72.17,4075.0,67.0493,67.1516,67.0121,67.0958,4075.0
2021-04-26 15:00:00,72.17,72.44,72.17,72.2,7600.0,67.0958,67.3468,67.0958,67.1237,7600.0
2021-04-26 15:30:00,72.2,72.57,72.14,72.55,22994.0,67.1237,67.4677,67.0679,67.4491,22994.0
2021-04-27 09:30:00,72.67,72.73,72.1,72.1,4427.0,67.5607,67.6164,67.0307,67.0307,4427.0
2021-04-27 10:00:00,72.0,72.37,72.0,72.24,4823.0,66.9378,67.2817,66.9378,67.1609,4823.0
2021-04-27 10:30:00,72.45,72.45,72.05,72.33,4700.0,67.3561,67.3561,66.9842,67.2446,4700.0
2021-04-27 11:00:00,72.36,72.78,72.31,72.5,5620.0,67.2725,67.6629,67.226,67.4026,5620.0
2021-04-27 11:30:00,72.54,72.63,72.39,72.48,1100.0,67.4398,67.5235,67.3003,67.384,1100.0
2021-04-27 12:00:00,72.61,72.67,72.51,72.64,4190.0,67.5049,67.5607,67.4119,67.5328,4190.0
2021-04-27 12:30:00,72.62,72.62,72.35,72.35,1000.0,67.5142,67.5142,67.2632,67.2632,1000.0
2021-04-27 13:00:00,72.36,72.65,72.34,72.54,5450.0,67.2725,67.5421,67.2539,67.4398,5450.0
2021-04-27 13:30:00,72.59,72.59,72.41,72.55,3480.0,67.4863,67.4863,67.3189,67.4491,3480.0
2021-04-27 14:00:00,72.36,72.42,72.26,72.42,3220.0,67.2725,67.3282,67.1795,67.3282,3220.0
2021-04-27 14:30:00,72.42,72.45,72.32,72.44,3200.0,67.3282,67.3561,67.2353,67.3468,3200.0
2021-04-27 15:00:00,72.45,72.46,72.16,72.19,7707.0,67.3561,67.3654,67.0865,67.1144,7707.0
2021-04-27 15:30:00,72.24,72.33,72.03,72.21,22402.0,67.1609,67.2446,66.9657,67.133,22402.0
2021-04-28 09:30:00,72.63,72.63,71.77,71.82,4902.0,67.5235,67.5235,66.7239,66.7704,4902.0
2021-04-28 10:00:00,71.64,71.77,71.4,71.4,4170.0,66.6031,66.7239,66.3799,66.3799,4170.0
2021-04-28 10:30:00,71.53,71.65,71.44,71.59,2203.0,66.5008,66.6124,66.4171,66.5566,2203.0
2021-04-28 11:00:00,71.53,71.62,71.4,71.53,2884.0,66.5008,66.5845,66.3799,66.5008,2884.0
2021-04-28 11:30:00,71.64,71.95,71.56,71.57,3252.0,66.6031,66.8913,66.5287,66.538,3252.0
2021-04-28 12:00:00,71.53,71.53,71.35,71.36,3200.0,66.5008,66.5008,66.3335,66.3428,3200.0
2021-04-28 12:30:00,71.36,71.48,71.29,71.42,3620.0,66.3428,66.4543,66.2777,66.3985,3620.0
2021-04-28 13:00:00,71.36,71.55,71.26,71.43,2470.0,66.3428,66.5194,66.2498,66.4078,2470.0
2021-04-28 13:30:00,71.38,71.41,71.06,71.08,4193.0,66.3614,66.3892,66.0639,66.0824,4193.0
2021-04-28 14:00:00,71.12,71.35,71.11,71.27,2765.0,66.1196,66.3335,66.1103,66.2591,2765.0
2021-04-28 14:30:00,71.22,71.43,71.11,71.31,3885.0,66.2126,66.4078,66.1103,66.2963,3885.0
2021-04-28 15:00:00,71.32,71.54,71.27,71.44,6216.0,66.3056,66.5101,66.2591,66.4171,6216.0
2021-04-28 15:30:00,71.42,71.48,71.26,71.31,13981.0,66.3985,66.4543,66.2498,66.2963,13981.0
2021-04-29 09:30:00,72.05,72.52,71.49,71.62,2339.0,66.9842,67.4212,66.4636,66.5845,2339.0
2021-04-29 10:00:00,71.77,71.89,71.7,71.7,3257.0,66.7239,66.8355,66.6589,66.6589,3257.0
2021-04-29 10:30:00,71.58,71.61,71.05,71.42,4226.0,66.5473,66.5752,66.0546,66.3985,4226.0
2021-04-29 11:00:00,71.47,71.5,71.21,71.21,1732.0,66.445,66.4729,66.2033,66.2033,1732.0
2021-04-29 11:30:00,71.21,71.34,71.17,71.28,2036.0,66.2033,66.3242,66.1661,66.2684,2036.0
2021-04-29 12:00:00,71.14,71.14,70.83,70.94,4464.0,66.1382,66.1382,65.85,65.9523,4464.0
2021-04-29 12:30:00,70.99,71.02,70.95,71.0,26154.0,65.9988,66.0267,65.9616,66.0081,26154.0
2021-04-29 13:00:00,71.0,71.0,70.85,70.85,3903.0,66.0081,66.0081,65.8686,65.8686,3903.0
2021-04-29 13:30:00,70.9,70.93,70.8,70.81,3739.0,65.9151,65.943,65.8221,65.8314,3739.0
2021-04-29 14:00:00,70.85,71.0,70.75,70.96,5200.0,65.8686,66.0081,65.7756,65.9709,5200.0
2021-04-29 14:30:00,70.97,71.0,70.88,70.92,7337.0,65.9802,66.0081,65.8965,65.9337,7337.0
2021-04-29 15:00:00,70.98,71.0,70.87,70.99,8200.0,65.9895,66.0081,65.8872,65.9988,8200.0
2021-04-29 15:30:00,70.97,71.3,70.9,71.24,29543.0,65.9802,66.287,65.9151,66.2312,29543.0
2021-04-30 09:30:00,71.0,71.57,70.43,70.75,9279.0,66.0081,66.538,65.4781,65.7756,9279.0
2021-04-30 10:00:00,70.74,70.92,70.63,70.73,2536.0,65.7664,65.9337,65.6641,65.7571,2536.0
2021-04-30 10:30:00,70.86,70.86,70.42,70.6,7863.0,65.8779,65.8779,65.4689,65.6362,7863.0
2021-04-30 11:00:00,70.45,70.53,70.28,70.48,3690.0,65.4967,65.5711,65.3387,65.5246,3690.0
2021-04-30 11:30:00,70.39,70.48,70.3,70.38,3447.0,65.441,65.5246,65.3573,65.4317,3447.0
2021-04-30 12:00:00,70.41,70.53,70.26,70.32,4200.0,65.4596,65.5711,65.3201,65.3759,4200.0
2021-04-30 12:30:00,70.4,70.4,70.15,70.19,4932.0,65.4503,65.4503,65.2178,65.255,4932.0
2021-04-30 13:00:00,70.25,70.25,70.1,70.13,2600.0,65.3108,65.3108,65.1713,65.1992,2600.0
2021-04-30 13:30:00,70.12,70.13,69.7,69.73,7328.0,65.1899,65.1992,64.7995,64.8274,7328.0
2021-04-30 14:00:00,69.72,69.9,69.72,69.89,3604.0,64.8181,64.9854,64.8181,64.9761,3604.0
2021-04-30 14:30:00,69.88,69.93,69.75,69.75,4200.0,64.9668,65.0133,64.846,64.846,4200.0
2021-04-30 15:00:00,69.77,69.85,69.65,69.77,6265.0,64.8646,64.9389,64.753,64.8646,6265.0
2021-04-30 15:30:00,69.8,69.8,69.32,69.37,30645.0,64.8924,64.8924,64.4462,64.4927,30645.0
2021-05-03 09:30:00,69.97,69.98,69.29,69.49,5757.0,65.0505,65.0598,64.4183,64.6042,5757.0
2021-05-03 10:00:00,69.42,69.6,69.02,69.21,5804.0,64.5392,64.7065,64.1673,64.3439,5804.0
2021-05-03 10:30:00,69.27,69.41,68.93,69.13,6940.0,64.3997,64.5299,64.0836,64.2695,6940.0
2021-05-03 11:00:00,69.08,69.52,69.08,69.18,4439.0,64.2231,64.6321,64.2231,64.316,4439.0
2021-05-03 11:30:00,69.28,69.47,69.16,69.3,4641.0,64.409,64.5856,64.2974,64.4276,4641.0
2021-05-03 12:00:00,69.43,69.44,69.2,69.3,4383.0,64.5485,64.5578,64.3346,64.4276,4383.0
2021-05-03 12:30:00,69.16,69.16,68.87,68.95,6470.0,64.2974,64.2974,64.0278,64.1022,6470.0
2021-05-03 13:00:00,68.9,69.15,68.9,69.1,8220.0,64.0557,64.2881,64.0557,64.2417,8220.0
2021-05-03 13:30:00,69.17,69.24,69.07,69.2,3942.0,64.3067,64.3718,64.2138,64.3346,3942.0
2021-05-03 14:00:00,69.26,69.3,69.05,69.17,4765.0,64.3904,64.4276,64.1952,64.3067,4765.0
2021-05-03 14:30:00,69.16,69.35,69.16,69.34,6961.0,64.2974,64.4741,64.2974,64.4648,6961.0
2021-05-03 15:00:00,69.37,69.4,69.18,69.31,8006.0,64.4927,64.5206,64.316,64.4369,8006.0
2021-05-03 15:30:00,69.29,69.34,69.16,69.17,16855.0,64.4183,64.4648,64.2974,64.3067,16855.0
2021-05-04 09:30:00,68.74,69.0,67.99,68.28,6811.0,63.907,64.1487,63.2097,63.4793,6811.0
2021-05-04 10:00:00,68.01,68.26,67.66,68.19,7249.0,63.2283,63.4607,62.9029,63.3956,7249.0
2021-05-04 10:30:00,68.12,68.35,67.93,68.12,8415.0,63.3306,63.5444,63.1539,63.3306,8415.0
2021-05-04 11:00:00,67.99,68.22,67.63,68.14,5287.0,63.2097,63.4235,62.875,63.3492,5287.0
2021-05-04 11:30:00,68.07,68.07,67.83,68.0,8199.0,63.2841,63.2841,63.061,63.219,8199.0
2021-05-04 12:00:00,68.05,68.18,67.98,68.0,10044.0,63.2655,63.3863,63.2004,63.219,10044.0
2021-05-04 12:30:00,68.01,68.03,67.73,67.99,10700.0,63.2283,63.2469,62.968,63.2097,10700.0
2021-05-04 13:00:00,68.06,68.2,68.0,68.06,5861.0,63.2748,63.4049,63.219,63.2748,5861.0
2021-05-04 13:30:00,68.1,68.23,68.04,68.17,2387.0,63.312,63.4328,63.2562,63.377,2387.0
2021-05-04 14:00:00,68.13,68.31,68.0,68.01,7339.0,63.3399,63.5072,63.219,63.2283,7339.0
2021-05-04 14:30:00,68.05,68.1,67.98,67.98,3229.0,63.2655,63.312,63.2004,63.2004,3229.0
2021-05-04 15:00:00,67.97,68.13,67.93,68.08,5676.0,63.1911,63.3399,63.1539,63.2934,5676.0
2021-05-04 15:30:00,68.06,68.14,67.85,68.1,21247.0,63.2748,63.3492,63.0795,63.312,21247.0
2021-05-05 09:30:00,68.67,68.67,68.02,68.02,6682.0,63.8419,63.8419,63.2376,63.2376,6682.0
2021-05-05 10:00:00,68.13,68.13,67.87,68.1,4654.0,63.3399,63.3399,63.0981,63.312,4654.0
2021-05-05 10:30:00,68.12,68.5,68.12,68.5,1771.0,63.3306,63.6838,63.3306,63.6838,1771.0
2021-05-05 11:00:00,68.38,68.94,68.38,68.88,5115.0,63.5723,64.0929,63.5723,64.0371,5115.0
2021-05-05 11:30:00,68.88,69.0,68.73,68.95,6978.0,64.0371,64.1487,63.8977,64.1022,6978.0
2021-05-05 12:00:00,68.94,68.94,68.52,68.72,7292.0,64.0929,64.0929,63.7024,63.8884,7292.0
2021-05-05 12:30:00,68.7,68.77,68.53,68.63,6178.0,63.8698,63.9349,63.7117,63.8047,6178.0
2021-05-05 13:00:00,68.63,68.8,68.56,68.8,5722.0,63.8047,63.9628,63.7396,63.9628,5722.0
2021-05-05 13:30:00,68.82,68.88,68.63,68.77,9320.0,63.9813,64.0371,63.8047,63.9349,9320.0
2021-05-05 14:00:00,68.79,68.83,68.66,68.69,6250.0,63.9535,63.9906,63.8326,63.8605,6250.0
2021-05-05 14:30:00,68.68,68.75,68.57,68.57,7758.0,63.8512,63.9163,63.7489,63.7489,7758.0
2021-05-05 15:00:00,68.57,68.6,68.09,68.27,8319.0,63.7489,63.7768,63.3027,63.47,8319.0
2021-05-05 15:30:00,68.24,68.42,68.1,68.42,21866.0,63.4421,63.6095,63.312,63.6095,21866.0
2021-05-06 09:30:00,68.09,68.2,67.47,67.47,5934.0,63.3027,63.4049,62.7263,62.7263,5934.0
2021-05-06 10:00:00,67.66,68.5,67.49,68.41,5856.0,62.9029,63.6838,62.7449,63.6002,5856.0
2021-05-06 10:30:00,68.18,68.33,67.97,67.98,4023.0,63.3863,63.5258,63.1911,63.2004,4023.0
2021-05-06 11:00:00,67.88,67.89,67.61,67.63,8795.0,63.1074,63.1167,62.8564,62.875,8795.0
2021-05-06 11:30:00,67.75,68.13,67.7,67.7,13584.0,62.9866,63.3399,62.9401,62.9401,13584.0
2021-05-06 12:00:00,67.68,67.83,67.56,67.63,4525.0,62.9215,63.061,62.8099,62.875,4525.0
2021-05-06 12:30:00,67.63,67.74,67.49,67.74,5234.0,62.875,62.9773,62.7449,62.9773,5234.0
2021-05-06 13:00:00,67.81,68.0,67.68,67.82,7055.0,63.0424,63.219,62.9215,63.0517,7055.0
2021-05-06 13:30:00,67.84,67.96,67.74,67.78,4528.0,63.0702,63.1818,62.9773,63.0145,4528.0
2021-05-06 14:00:00,67.9,68.03,67.83,67.91,6618.0,63.126,63.2469,63.061,63.1353,6618.0
2021-05-06 14:30:00,67.91,67.93,67.71,67.88,2223.0,63.1353,63.1539,62.9494,63.1074,2223.0
2021-05-06 15:00:00,67.87,68.52,67.82,68.52,13828.0,63.0981,63.7024,63.0517,63.7024,13828.0
2021-05-06 15:30:00,68.43,69.33,68.41,69.33,28363.0,63.6188,64.4555,63.6002,64.4555,28363.0
2021-05-07 09:30:00,69.5,70.8,69.17,70.79,6826.0,64.6135,65.8221,64.3067,65.8128,6826.0
2021-05-07 10:00:00,70.79,71.46,70.79,71.24,5025.0,65.8128,66.4357,65.8128,66.2312,5025.0
2021-05-07 10:30:00,71.19,71.48,71.04,71.35,7157.0,66.1847,66.4543,66.0453,66.3335,7157.0
2021-05-07 11:00:00,71.5,71.55,71.14,71.15,8459.0,66.4729,66.5194,66.1382,66.1475,8459.0
2021-05-07 11:30:00,71.14,71.34,70.99,70.99,4678.0,66.1382,66.3242,65.9988,65.9988,4678.0
2021-05-07 12:00:00,70.9,70.9,70.75,70.83,1300.0,65.9151,65.9151,65.7756,65.85,1300.0
2021-05-07 12:30:00,70.77,70.98,70.71,70.91,7136.0,65.7942,65.9895,65.7385,65.9244,7136.0
2021-05-07 13:00:00,70.98,71.0,70.77,70.78,6099.0,65.9895,66.0081,65.7942,65.8035,6099.0
2021-05-07 13:30:00,70.64,70.75,70.59,70.59,2500.0,65.6734,65.7756,65.6269,65.6269,2500.0
2021-05-07 14:00:00,70.58,70.97,70.55,70.85,3786.0,65.6176,65.9802,65.5897,65.8686,3786.0
2021-05-07 14:30:00,70.91,71.04,70.64,71.04,7739.0,65.9244,66.0453,65.6734,66.0453,7739.0
2021-05-07 15:00:00,71.03,71.43,71.01,71.3,10821.0,66.036,66.4078,66.0174,66.287,10821.0
2021-05-07 15:30:00,71.29,71.6,71.05,71.39,34657.0,66.2777,66.5659,66.0546,66.3707,34657.0
2021-05-10 09:30:00,71.35,72.0,70.68,70.78,6065.0,66.3335,66.9378,65.7106,65.8035,6065.0
2021-05-10 10:00:00,70.9,71.63,70.84,70.97,5630.0,65.9151,66.5938,65.8593,65.9802,5630.0
2021-05-10 10:30:00,70.9,70.96,70.56,70.96,7787.0,65.9151,65.9709,65.599,65.9709,7787.0
2021-05-10 11:00:00,71.02,71.36,70.98,71.33,5470.0,66.0267,66.3428,65.9895,66.3149,5470.0
2021-05-10 11:30:00,71.33,71.49,71.32,71.48,4038.0,66.3149,66.4636,66.3056,66.4543,4038.0
2021-05-10 12:00:00,71.45,71.49,71.15,71.21,2770.0,66.4264,66.4636,66.1475,66.2033,2770.0
2021-05-10 12:30:00,71.14,71.21,70.98,70.98,4175.0,66.1382,66.2033,65.9895,65.9895,4175.0
2021-05-10 13:00:00,70.93,71.07,70.91,70.94,2148.0,65.943,66.0732,65.9244,65.9523,2148.0
2021-05-10 13:30:00,70.91,70.98,70.79,70.85,3769.0,65.9244,65.9895,65.8128,65.8686,3769.0
2021-05-10 14:00:00,70.78,70.78,70.2,70.28,3432.0,65.8035,65.8035,65.2643,65.3387,3432.0
2021-05-10 14:30:00,70.22,70.33,69.87,70.11,6174.0,65.2829,65.3852,64.9575,65.1806,6174.0
2021-05-10 15:00:00,70.1,70.37,70.03,70.25,5067.0,65.1713,65.4224,65.1063,65.3108,5067.0
2021-05-10 15:30:00,70.23,70.39,69.88,69.9,17793.0,65.2922,65.441,64.9668,64.9854,17793.0
2021-05-11 09:30:00,68.75,69.29,68.17,69.29,7454.0,63.9163,64.4183,63.377,64.4183,7454.0
2021-05-11 10:00:00,69.29,69.35,68.34,68.35,6137.0,64.4183,64.4741,63.5351,63.5444,6137.0
2021-05-11 10:30:00,68.2,68.63,68.04,68.51,2400.0,63.4049,63.8047,63.2562,63.6931,2400.0
2021-05-11 11:00:00,68.52,69.14,68.28,69.14,4995.0,63.7024,64.2788,63.4793,64.2788,4995.0
2021-05-11 11:30:00,68.97,69.16,68.86,68.95,3158.0,64.1208,64.2974,64.0185,64.1022,3158.0
2021-05-11 12:00:00,68.77,68.97,68.76,68.78,1794.0,63.9349,64.1208,63.9256,63.9442,1794.0
2021-05-11 12:30:00,68.72,68.95,68.3,68.3,4038.0,63.8884,64.1022,63.4979,63.4979,4038.0
2021-05-11 13:00:00,68.49,69.31,68.49,69.31,12027.0,63.6745,64.4369,63.6745,64.4369,12027.0
2021-05-11 13:30:00,69.3,69.57,69.27,69.52,2324.0,64.4276,64.6786,64.3997,64.6321,2324.0
2021-05-11 14:00:00,69.41,69.53,69.12,69.41,1984.0,64.5299,64.6414,64.2603,64.5299,1984.0
2021-05-11 14:30:00,69.15,69.39,68.96,69.15,1615.0,64.2881,64.5113,64.1115,64.2881,1615.0
2021-05-11 15:00:00,69.15,69.35,68.95,69.34,3019.0,64.2881,64.4741,64.1022,64.4648,3019.0
2021-05-11 15:30:00,69.3,69.37,68.84,69.11,15280.0,64.4276,64.4927,63.9999,64.251,15280.0
2021-05-12 09:30:00,68.46,69.14,68.23,68.39,5278.0,63.6467,64.2788,63.4328,63.5816,5278.0
2021-05-12 10:00:00,68.24,68.34,68.19,68.2,1710.0,63.4421,63.5351,63.3956,63.4049,1710.0
2021-05-12 10:30:00,68.01,68.42,67.92,68.33,3346.0,63.2283,63.6095,63.1446,63.5258,3346.0
2021-05-12 11:00:00,68.37,68.86,68.36,68.57,2500.0,63.563,64.0185,63.5537,63.7489,2500.0
2021-05-12 11:30:00,68.52,68.52,68.11,68.11,4221.0,63.7024,63.7024,63.3213,63.3213,4221.0
2021-05-12 12:00:00,68.1,68.25,68.05,68.11,5570.0,63.312,63.4514,63.2655,63.3213,5570.0
2021-05-12 12:30:00,68.1,68.35,68.09,68.22,4500.0,63.312,63.5444,63.3027,63.4235,4500.0
2021-05-12 13:00:00,68.27,68.52,68.27,68.28,4789.0,63.47,63.7024,63.47,63.4793,4789.0
2021-05-12 13:30:00,68.28,68.46,68.27,68.44,3900.0,63.4793,63.6467,63.47,63.6281,3900.0
2021-05-12 14:00:00,68.46,68.47,68.12,68.31,4900.0,63.6467,63.656,63.3306,63.5072,4900.0
2021-05-12 14:30:00,68.25,68.41,68.16,68.23,5801.0,63.4514,63.6002,63.3677,63.4328,5801.0
2021-05-12 15:00:00,68.13,68.18,67.7,67.95,34270.0,63.3399,63.3863,62.9401,63.1725,34270.0
2021-05-12 15:30:00,67.95,67.98,67.43,67.61,40652.0,63.1725,63.2004,62.6891,62.8564,40652.0
2021-05-13 09:30:00,67.89,68.99,67.89,68.99,2549.0,63.1167,64.1394,63.1167,64.1394,2549.0
2021-05-13 10:00:00,68.99,69.48,68.88,69.02,2630.0,64.1394,64.5949,64.0371,64.1673,2630.0
2021-05-13 10:30:00,68.95,69.27,68.95,69.19,14174.0,64.1022,64.3997,64.1022,64.3253,14174.0
2021-05-13 11:00:00,69.22,69.23,68.57,68.69,5431.0,64.3532,64.3625,63.7489,63.8605,5431.0
2021-05-13 11:30:00,68.55,68.78,68.48,68.72,2504.0,63.7303,63.9442,63.6653,63.8884,2504.0
2021-05-13 12:00:00,68.86,69.01,68.82,68.91,1100.0,64.0185,64.158,63.9813,64.065,1100.0
2021-05-13 12:30:00,68.97,69.0,68.71,68.79,6270.0,64.1208,64.1487,63.8791,63.9535,6270.0
2021-05-13 13:00:00,68.76,69.05,68.76,68.85,4758.0,63.9256,64.1952,63.9256,64.0092,4758.0
2021-05-13 13:30:00,68.75,68.75,68.44,68.72,2173.0,63.9163,63.9163,63.6281,63.8884,2173.0
2021-05-13 14:00:00,68.83,69.18,68.83,69.12,2404.0,63.9906,64.316,63.9906,64.2603,2404.0
2021-05-13 14:30:00,69.28,69.51,69.28,69.37,3285.0,64.409,64.6228,64.409,64.4927,3285.0
2021-05-13 15:00:00,69.44,69.58,69.37,69.44,4883.0,64.5578,64.6879,64.4927,64.5578,4883.0
2021-05-13 15:30:00,69.48,69.77,69.3,69.51,14470.0,64.5949,64.8646,64.4276,64.6228,14470.0
2021-05-14 09:30:00,69.99,70.46,69.62,70.23,3347.0,65.0691,65.506,64.7251,65.2922,3347.0
2021-05-14 10:00:00,70.37,70.44,70.17,70.29,2600.0,65.4224,65.4874,65.2364,65.348,2600.0
2021-05-14 10:30:00,70.39,70.75,70.38,70.52,5913.0,65.441,65.7756,65.4317,65.5618,5913.0
2021-05-14 11:00:00,70.35,70.74,70.33,70.5,7324.0,65.4038,65.7664,65.3852,65.5432,7324.0
2021-05-14 11:30:00,70.61,70.97,70.51,70.97,4637.0,65.6455,65.9802,65.5525,65.9802,4637.0
2021-05-14 12:00:00,70.97,70.98,70.81,70.95,3200.0,65.9802,65.9895,65.8314,65.9616,3200.0
2021-05-14 12:30:00,70.95,71.12,70.9,70.97,2628.0,65.9616,66.1196,65.9151,65.9802,2628.0
2021-05-14 13:00:00,70.93,70.97,70.85,70.85,2987.0,65.943,65.9802,65.8686,65.8686,2987.0
2021-05-14 13:30:00,70.93,71.01,70.9,70.94,3900.0,65.943,66.0174,65.9151,65.9523,3900.0
2021-05-14 14:00:00,70.94,71.03,70.84,70.84,2506.0,65.9523,66.036,65.8593,65.8593,2506.0
2021-05-14 14:30:00,70.84,71.11,70.74,71.09,2665.0,65.8593,66.1103,65.7664,66.0917,2665.0
2021-05-14 15:00:00,71.16,71.16,70.92,71.0,3535.0,66.1568,66.1568,65.9337,66.0081,3535.0
2021-05-14 15:30:00,71.05,71.15,70.92,70.95,11618.0,66.0546,66.1475,65.9337,65.9616,11618.0
2021-05-17 09:30:00,70.26,71.03,70.1,70.36,7465.0,65.3201,66.036,65.1713,65.4131,7465.0
2021-05-17 10:00:00,70.27,70.61,70.2,70.34,5522.0,65.3294,65.6455,65.2643,65.3945,5522.0
2021-05-17 10:30:00,70.24,70.83,70.24,70.67,5410.0,65.3015,65.85,65.3015,65.7013,5410.0
2021-05-17 11:00:00,70.53,70.79,70.53,70.63,2900.0,65.5711,65.8128,65.5711,65.6641,2900.0
2021-05-17 11:30:00,70.77,70.95,70.52,70.74,4939.0,65.7942,65.9616,65.5618,65.7664,4939.0
2021-05-17 12:00:00,70.86,71.14,70.72,71.14,7551.0,65.8779,66.1382,65.7478,66.1382,7551.0
2021-05-17 12:30:00,71.13,71.27,71.01,71.18,9024.0,66.1289,66.2591,66.0174,66.1754,9024.0
2021-05-17 13:00:00,71.22,71.25,70.63,70.73,4916.0,66.2126,66.2405,65.6641,65.7571,4916.0
2021-05-17 13:30:00,70.84,70.99,70.68,70.94,2200.0,65.8593,65.9988,65.7106,65.9523,2200.0
2021-05-17 14:00:00,70.91,71.14,70.91,70.95,3315.0,65.9244,66.1382,65.9244,65.9616,3315.0
2021-05-17 14:30:00,70.99,71.14,70.84,71.1,3757.0,65.9988,66.1382,65.8593,66.101,3757.0
2021-05-17 15:00:00,71.15,71.27,70.98,71.16,3846.0,66.1475,66.2591,65.9895,66.1568,3846.0
2021-05-17 15:30:00,71.16,71.59,71.03,71.09,19634.0,66.1568,66.5566,66.036,66.0917,19634.0
2021-05-18 09:30:00,71.6,71.69,70.76,71.69,3043.0,66.5659,66.6496,65.7849,66.6496,3043.0
2021-05-18 10:00:00,71.58,71.84,71.27,71.84,2911.0,66.5473,66.789,66.2591,66.789,2911.0
2021-05-18 10:30:00,71.73,71.84,71.49,71.51,2500.0,66.6867,66.789,66.4636,66.4822,2500.0
2021-05-18 11:00:00,71.65,71.65,71.25,71.25,3574.0,66.6124,66.6124,66.2405,66.2405,3574.0
2021-05-18 11:30:00,71.21,71.37,71.1,71.11,2684.0,66.2033,66.3521,66.101,66.1103,2684.0
2021-05-18 12:00:00,71.1,71.34,71.01,71.26,2900.0,66.101,66.3242,66.0174,66.2498,2900.0
2021-05-18 12:30:00,71.29,71.46,71.14,71.3,3419.0,66.2777,66.4357,66.1382,66.287,3419.0
2021-05-18 13:00:00,71.29,71.29,71.07,71.19,2601.0,66.2777,66.2777,66.0732,66.1847,2601.0
2021-05-18 13:30:00,71.23,71.23,71.11,71.12,1055.0,66.2219,66.2219,66.1103,66.1196,1055.0
2021-05-18 14:00:00,71.11,71.18,71.0,71.0,2881.0,66.1103,66.1754,66.0081,66.0081,2881.0
2021-05-18 14:30:00,70.91,70.93,70.58,70.69,5401.0,65.9244,65.943,65.6176,65.7199,5401.0
2021-05-18 15:00:00,70.67,70.73,70.54,70.58,4079.0,65.7013,65.7571,65.5804,65.6176,4079.0
2021-05-18 15:30:00,70.56,70.68,70.0,70.02,19257.0,65.599,65.7106,65.0784,65.097,19257.0
2021-05-19 09:30:00,69.3,69.45,68.66,69.45,5013.0,64.4276,64.5671,63.8326,64.5671,5013.0
2021-05-19 10:00:00,69.15,69.47,68.95,69.17,3176.0,64.2881,64.5856,64.1022,64.3067,3176.0
2021-05-19 10:30:00,69.27,69.54,68.98,69.54,2850.0,64.3997,64.6507,64.1301,64.6507,2850.0
2021-05-19 11:00:00,69.46,69.65,69.25,69.65,1933.0,64.5763,64.753,64.3811,64.753,1933.0
2021-05-19 11:30:00,69.67,69.8,69.38,69.45,2417.0,64.7716,64.8924,64.502,64.5671,2417.0
2021-05-19 12:00:00,69.56,69.82,69.35,69.69,3000.0,64.6693,64.911,64.4741,64.7902,3000.0
2021-05-19 12:30:00,69.58,69.8,69.52,69.7,2300.0,64.6879,64.8924,64.6321,64.7995,2300.0
2021-05-19 13:00:00,69.77,70.03,69.75,69.8,2400.0,64.8646,65.1063,64.846,64.8924,2400.0
2021-05-19 13:30:00,69.88,69.98,69.75,69.97,2845.0,64.9668,65.0598,64.846,65.0505,2845.0
2021-05-19 14:00:00,69.95,70.28,69.56,70.19,4483.0,65.0319,65.3387,64.6693,65.255,4483.0
2021-05-19 14:30:00,70.33,70.33,69.98,70.05,3302.0,65.3852,65.3852,65.0598,65.1249,3302.0
2021-05-19 15:00:00,70.05,70.37,70.01,70.31,3932.0,65.1249,65.4224,65.0877,65.3666,3932.0
2021-05-19 15:30:00,70.35,70.35,69.94,70.01,17263.0,65.4038,65.4038,65.0226,65.0877,17263.0
2021-05-20 09:30:00,70.27,70.45,69.49,69.81,2409.0,65.3294,65.4967,64.6042,64.9017,2409.0
2021-05-20 10:00:00,70.17,70.67,70.17,70.59,3300.0,65.2364,65.7013,65.2364,65.6269,3300.0
2021-05-20 10:30:00,70.56,70.9,70.43,70.63,3000.0,65.599,65.9151,65.4781,65.6641,3000.0
2021-05-20 11:00:00,70.63,70.7,70.45,70.48,6500.0,65.6641,65.7292,65.4967,65.5246,6500.0
2021-05-20 11:30:00,70.48,70.69,70.44,70.45,5552.0,65.5246,65.7199,65.4874,65.4967,5552.0
2021-05-20 12:00:00,70.42,70.42,70.12,70.34,6520.0,65.4689,65.4689,65.1899,65.3945,6520.0
2021-05-20 12:30:00,70.37,70.37,70.11,70.36,3300.0,65.4224,65.4224,65.1806,65.4131,3300.0
2021-05-20 13:00:00,70.34,70.6,70.24,70.59,3147.0,65.3945,65.6362,65.3015,65.6269,3147.0
2021-05-20 13:30:00,70.65,70.75,70.32,70.42,3885.0,65.6827,65.7756,65.3759,65.4689,3885.0
2021-05-20 14:00:00,70.33,70.49,70.29,70.49,5284.0,65.3852,65.5339,65.348,65.5339,5284.0
2021-05-20 14:30:00,70.49,70.68,70.37,70.68,3485.0,65.5339,65.7106,65.4224,65.7106,3485.0
2021-05-20 15:00:00,70.65,70.81,70.54,70.78,5712.0,65.6827,65.8314,65.5804,65.8035,5712.0
2021-05-20 15:30:00,70.82,70.84,70.4,70.64,18494.0,65.8407,65.8593,65.4503,65.6734,18494.0
2021-05-21 09:30:00,71.23,71.33,68.16,71.33,8312.0,66.2219,66.3149,63.3677,66.3149,8312.0
2021-05-21 10:00:00,71.25,71.48,71.09,71.44,4000.0,66.2405,66.4543,66.0917,66.4171,4000.0
2021-05-21 10:30:00,71.36,71.36,70.95,71.27,4336.0,66.3428,66.3428,65.9616,66.2591,4336.0
2021-05-21 11:00:00,71.31,71.37,70.71,70.71,8532.0,66.2963,66.3521,65.7385,65.7385,8532.0
2021-05-21 11:30:00,70.63,70.97,70.63,70.96,4700.0,65.6641,65.9802,65.6641,65.9709,4700.0
2021-05-21 12:00:00,70.97,70.97,70.52,70.57,6149.0,65.9802,65.9802,65.5618,65.6083,6149.0
2021-05-21 12:30:00,70.67,70.76,70.51,70.63,3600.0,65.7013,65.7849,65.5525,65.6641,3600.0
2021-05-21 13:00:00,70.59,70.91,70.59,70.91,2883.0,65.6269,65.9244,65.6269,65.9244,2883.0
2021-05-21 13:30:00,70.92,70.96,70.89,70.96,3162.0,65.9337,65.9709,65.9058,65.9709,3162.0
2021-05-21 14:00:00,70.95,71.01,70.94,70.97,3536.0,65.9616,66.0174,65.9523,65.9802,3536.0
2021-05-21 14:30:00,71.03,71.07,70.95,71.05,2400.0,66.036,66.0732,65.9616,66.0546,2400.0
2021-05-21 15:00:00,71.1,71.31,71.09,71.21,4089.0,66.101,66.2963,66.0917,66.2033,4089.0
2021-05-21 15:30:00,71.21,71.25,70.8,70.91,26886.0,66.2033,66.2405,65.8221,65.9244,26886.0
2021-05-24 09:30:00,71.66,72.56,71.65,72.46,23542.0,66.6217,67.4584,66.6124,67.3654,23542.0
2021-05-24 10:00:00,72.44,72.49,71.92,71.92,4229.0,67.3468,67.3933,66.8634,66.8634,4229.0
2021-05-24 10:30:00,71.96,71.96,71.46,71.66,6699.0,66.9006,66.9006,66.4357,66.6217,6699.0
2021-05-24 11:00:00,71.6,72.11,71.57,72.11,9086.0,66.5659,67.04,66.538,67.04,9086.0
2021-05-24 11:30:00,72.06,72.08,71.9,71.9,4330.0,66.9935,67.0121,66.8448,66.8448,4330.0
2021-05-24 12:00:00,71.8,71.8,71.65,71.72,2125.0,66.7518,66.7518,66.6124,66.6774,2125.0
2021-05-24 12:30:00,71.72,71.88,71.69,71.82,5050.0,66.6774,66.8262,66.6496,66.7704,5050.0
2021-05-24 13:00:00,71.78,71.83,71.7,71.7,2215.0,66.7332,66.7797,66.6589,66.6589,2215.0
2021-05-24 13:30:00,71.75,72.08,71.75,72.0,4159.0,66.7053,67.0121,66.7053,66.9378,4159.0
2021-05-24 14:00:00,71.92,71.93,71.86,71.88,2100.0,66.8634,66.8727,66.8076,66.8262,2100.0
2021-05-24 14:30:00,71.92,72.32,71.9,72.31,7265.0,66.8634,67.2353,66.8448,67.226,7265.0
2021-05-24 15:00:00,72.39,72.44,72.19,72.23,8822.0,67.3003,67.3468,67.1144,67.1516,8822.0
2021-05-24 15:30:00,72.25,72.27,71.7,71.83,15346.0,67.1702,67.1888,66.6589,66.7797,15346.0
2021-05-25 09:30:00,71.89,72.78,71.88,72.15,10661.0,66.8355,67.6629,66.8262,67.0772,10661.0
2021-05-25 10:00:00,72.17,72.51,72.11,72.5,2097.0,67.0958,67.4119,67.04,67.4026,2097.0
2021-05-25 10:30:00,72.51,72.62,72.18,72.39,4346.0,67.4119,67.5142,67.1051,67.3003,4346.0
2021-05-25 11:00:00,72.15,72.16,71.85,71.91,3000.0,67.0772,67.0865,66.7983,66.8541,3000.0
2021-05-25 11:30:00,71.88,72.1,71.78,72.1,2834.0,66.8262,67.0307,66.7332,67.0307,2834.0
2021-05-25 12:00:00,72.08,72.3,72.04,72.1,5920.0,67.0121,67.2167,66.975,67.0307,5920.0
2021-05-25 12:30:00,72.11,72.12,71.93,72.06,2340.0,67.04,67.0493,66.8727,66.9935,2340.0
2021-05-25 13:00:00,72.0,72.36,71.98,72.26,4200.0,66.9378,67.2725,66.9192,67.1795,4200.0
2021-05-25 13:30:00,72.3,72.51,72.3,72.5,3639.0,67.2167,67.4119,67.2167,67.4026,3639.0
2021-05-25 14:00:00,72.4,72.4,72.21,72.33,1107.0,67.3096,67.3096,67.133,67.2446,1107.0
2021-05-25 14:30:00,72.23,72.42,72.11,72.26,6166.0,67.1516,67.3282,67.04,67.1795,6166.0
2021-05-25 15:00:00,72.23,72.46,72.11,72.38,3000.0,67.1516,67.3654,67.04,67.291,3000.0
2021-05-25 15:30:00,72.36,72.39,71.86,71.94,19426.0,67.2725,67.3003,66.8076,66.882,19426.0
2021-05-26 09:30:00,77.51,78.28,75.53,77.81,156339.0,72.0604,72.7762,70.2196,72.3393,156339.0
2021-05-26 10:00:00,77.86,78.27,77.36,78.27,41996.0,72.3858,72.7669,71.9209,72.7669,41996.0
2021-05-26 10:30:00,78.25,78.96,78.08,78.86,27119.0,72.7483,73.4084,72.5903,73.3154,27119.0
2021-05-26 11:00:00,78.86,78.86,78.02,78.31,18442.0,73.3154,73.3154,72.5345,72.8041,18442.0
2021-05-26 11:30:00,78.3,78.35,77.42,77.48,21710.0,72.7948,72.8413,71.9767,72.0325,21710.0
2021-05-26 12:00:00,77.46,77.64,77.02,77.21,16421.0,72.0139,72.1812,71.6048,71.7815,16421.0
2021-05-26 12:30:00,77.26,77.4,76.86,77.09,17292.0,71.8279,71.9581,71.4561,71.6699,17292.0
2021-05-26 13:00:00,77.07,77.44,76.83,77.37,21452.0,71.6513,71.9953,71.4282,71.9302,21452.0
2021-05-26 13:30:00,77.33,77.52,77.23,77.23,14216.0,71.893,72.0697,71.8,71.8,14216.0
2021-05-26 14:00:00,77.2,77.47,76.95,77.19,28473.0,71.7722,72.0232,71.5397,71.7629,28473.0
2021-05-26 14:30:00,77.15,77.65,77.15,77.4,29941.0,71.7257,72.1905,71.7257,71.9581,29941.0
2021-05-26 15:00:00,77.34,77.34,77.05,77.31,14673.0,71.9023,71.9023,71.6327,71.8744,14673.0
2021-05-26 15:30:00,77.29,77.48,77.15,77.39,37691.0,71.8558,72.0325,71.7257,71.9488,37691.0
2021-05-27 09:30:00,79.12,79.12,77.65,78.72,23025.0,73.5572,73.5572,72.1905,73.1853,23025.0
2021-05-27 10:00:00,78.66,79.25,78.64,79.13,17186.0,73.1295,73.678,73.1109,73.5665,17186.0
2021-05-27 10:30:00,79.17,79.25,78.53,78.63,13531.0,73.6036,73.678,73.0086,73.1016,13531.0
2021-05-27 11:00:00,78.66,78.83,78.39,78.5,16517.0,73.1295,73.2876,72.8785,72.9808,16517.0
2021-05-27 11:30:00,78.32,78.44,78.28,78.31,7361.0,72.8134,72.925,72.7762,72.8041,7361.0
2021-05-27 12:00:00,78.25,78.37,78.18,78.31,8597.0,72.7483,72.8599,72.6833,72.8041,8597.0
2021-05-27 12:30:00,78.34,78.35,78.02,78.24,11606.0,72.832,72.8413,72.5345,72.739,11606.0
2021-05-27 13:00:00,78.25,78.38,78.16,78.21,18737.0,72.7483,72.8692,72.6647,72.7111,18737.0
2021-05-27 13:30:00,78.19,79.0,78.14,78.95,40010.0,72.6926,73.4456,72.6461,73.3991,40010.0
2021-05-27 14:00:00,78.95,79.02,78.67,78.92,42145.0,73.3991,73.4642,73.1388,73.3712,42145.0
2021-05-27 14:30:00,78.96,79.68,78.91,79.54,31548.0,73.4084,74.0778,73.3619,73.9476,31548.0
2021-05-27 15:00:00,79.46,79.77,79.13,79.21,28214.0,73.8733,74.1615,73.5665,73.6408,28214.0
2021-05-27 15:30:00,79.22,79.36,78.88,79.16,64631.0,73.6501,73.7803,73.334,73.5944,64631.0
2021-05-28 09:30:00,81.38,81.62,79.61,80.29,35795.0,75.6583,75.8814,74.0127,74.6449,35795.0
2021-05-28 10:00:00,80.25,81.02,79.99,80.74,36366.0,74.6077,75.3236,74.366,75.0633,36366.0
2021-05-28 10:30:00,80.76,81.23,80.7,80.98,25165.0,75.0819,75.5188,75.0261,75.2864,25165.0
2021-05-28 11:00:00,81.06,81.5,80.89,81.45,22681.0,75.3608,75.7698,75.2027,75.7233,22681.0
2021-05-28 11:30:00,81.45,81.49,80.99,81.12,21163.0,75.7233,75.7605,75.2957,75.4165,21163.0
2021-05-28 12:00:00,81.21,81.51,80.67,80.91,29543.0,75.5002,75.7791,74.9982,75.2213,29543.0
2021-05-28 12:30:00,80.82,80.92,80.69,80.79,9130.0,75.1376,75.2306,75.0168,75.1097,9130.0
2021-05-28 13:00:00,80.81,81.07,80.77,81.03,9701.0,75.1283,75.3701,75.0912,75.3329,9701.0
2021-05-28 13:30:00,81.06,81.72,81.06,81.63,9106.0,75.3608,75.9744,75.3608,75.8907,9106.0
2021-05-28 14:00:00,81.6,81.75,81.38,81.75,11578.0,75.8628,76.0023,75.6583,76.0023,11578.0
2021-05-28 14:30:00,81.61,81.63,80.84,80.9,12341.0,75.8721,75.8907,75.1562,75.212,12341.0
2021-05-28 15:00:00,80.77,80.97,80.54,80.7,16126.0,75.0912,75.2771,74.8773,75.0261,16126.0
2021-05-28 15:30:00,80.66,80.89,80.56,80.7,48261.0,74.9889,75.2027,74.8959,75.0261,48261.0
2021-06-01 09:30:00,82.2,83.2,80.62,80.89,60800.0,76.4206,77.3503,74.9517,75.2027,60800.0
2021-06-01 10:00:00,80.79,81.34,80.69,80.72,15784.0,75.1097,75.6211,75.0168,75.0447,15784.0
2021-06-01 10:30:00,80.84,81.23,80.77,81.19,28484.0,75.1562,75.5188,75.0912,75.4816,28484.0
2021-06-01 11:00:00,81.19,81.92,81.15,81.75,15917.0,75.4816,76.1603,75.4444,76.0023,15917.0
2021-06-01 11:30:00,81.74,81.99,81.55,81.65,13960.0,75.993,76.2254,75.8163,75.9093,13960.0
2021-06-01 12:00:00,81.71,81.92,81.67,81.9,7389.0,75.9651,76.1603,75.9279,76.1417,7389.0
2021-06-01 12:30:00,81.9,82.15,81.9,82.09,8009.0,76.1417,76.3741,76.1417,76.3183,8009.0
2021-06-01 13:00:00,82.11,82.18,82.0,82.09,9799.0,76.3369,76.402,76.2347,76.3183,9799.0
2021-06-01 13:30:00,82.0,82.03,81.56,81.7,9878.0,76.2347,76.2626,75.8256,75.9558,9878.0
2021-06-01 14:00:00,81.74,81.74,81.45,81.45,11260.0,75.993,75.993,75.7233,75.7233,11260.0
2021-06-01 14:30:00,81.45,81.87,81.4,81.67,21233.0,75.7233,76.1138,75.6769,75.9279,21233.0
2021-06-01 15:00:00,81.72,81.72,81.56,81.67,10610.0,75.9744,75.9744,75.8256,75.9279,10610.0
2021-06-01 15:30:00,81.67,81.69,81.16,81.25,48463.0,75.9279,75.9465,75.4537,75.5374,48463.0
2021-06-02 09:30:00,82.12,82.12,81.3,81.54,25912.0,76.3462,76.3462,75.5839,75.807,25912.0
2021-06-02 10:00:00,81.35,82.3,81.35,82.05,8435.0,75.6304,76.5136,75.6304,76.2812,8435.0
2021-06-02 10:30:00,82.03,82.44,81.88,82.37,17149.0,76.2626,76.6437,76.1231,76.5787,17149.0
2021-06-02 11:00:00,82.35,82.49,82.12,82.36,21490.0,76.5601,76.6902,76.3462,76.5694,21490.0
2021-06-02 11:30:00,82.36,82.6,82.24,82.54,9773.0,76.5694,76.7925,76.4578,76.7367,9773.0
2021-06-02 12:00:00,82.56,82.77,82.2,82.36,9466.0,76.7553,76.9505,76.4206,76.5694,9466.0
2021-06-02 12:30:00,82.44,82.44,82.04,82.32,9986.0,76.6437,76.6437,76.2719,76.5322,9986.0
2021-06-02 13:00:00,82.38,82.6,82.2,82.2,11121.0,76.588,76.7925,76.4206,76.4206,11121.0
2021-06-02 13:30:00,82.2,82.21,81.75,81.75,5441.0,76.4206,76.4299,76.0023,76.0023,5441.0
2021-06-02 14:00:00,81.79,81.79,81.47,81.56,6470.0,76.0394,76.0394,75.7419,75.8256,6470.0
2021-06-02 14:30:00,81.54,81.6,81.42,81.43,7270.0,75.807,75.8628,75.6955,75.7048,7270.0
2021-06-02 15:00:00,81.46,82.25,81.33,82.1,37561.0,75.7326,76.4671,75.6118,76.3276,37561.0
2021-06-02 15:30:00,82.1,82.53,81.78,82.33,28947.0,76.3276,76.7274,76.0301,76.5415,28947.0
2021-06-03 09:30:00,82.91,82.92,81.53,81.75,14108.0,77.0807,77.09,75.7977,76.0023,14108.0
2021-06-03 10:00:00,81.72,81.87,81.22,81.35,10098.0,75.9744,76.1138,75.5095,75.6304,10098.0
2021-06-03 10:30:00,81.22,81.66,81.1,81.62,12220.0,75.5095,75.9186,75.398,75.8814,12220.0
2021-06-03 11:00:00,81.77,81.77,81.35,81.43,6496.0,76.0208,76.0208,75.6304,75.7048,6496.0
2021-06-03 11:30:00,81.46,81.81,81.41,81.81,3322.0,75.7326,76.058,75.6862,76.058,3322.0
2021-06-03 12:00:00,81.79,81.84,81.64,81.75,2701.0,76.0394,76.0859,75.9,76.0023,2701.0
2021-06-03 12:30:00,81.73,82.09,81.68,82.09,6256.0,75.9837,76.3183,75.9372,76.3183,6256.0
2021-06-03 13:00:00,82.12,82.37,82.02,82.37,5998.0,76.3462,76.5787,76.2533,76.5787,5998.0
2021-06-03 13:30:00,82.31,82.53,82.25,82.47,5115.0,76.5229,76.7274,76.4671,76.6716,5115.0
2021-06-03 14:00:00,82.5,82.79,82.37,82.76,7163.0,76.6995,76.9691,76.5787,76.9412,7163.0
2021-06-03 14:30:00,82.78,82.79,82.65,82.71,6258.0,76.9598,76.9691,76.839,76.8948,6258.0
2021-06-03 15:00:00,82.71,82.87,82.6,82.84,5525.0,76.8948,77.0435,76.7925,77.0156,5525.0
2021-06-03 15:30:00,82.91,82.91,82.53,82.58,21654.0,77.0807,77.0807,76.7274,76.7739,21654.0
2021-06-04 09:30:00,83.0,83.0,82.34,82.43,8609.0,77.1644,77.1644,76.5508,76.6344,8609.0
2021-06-04 10:00:00,82.4,82.58,82.05,82.16,11843.0,76.6066,76.7739,76.2812,76.3834,11843.0
2021-06-04 10:30:00,82.16,82.97,82.13,82.93,4831.0,76.3834,77.1365,76.3555,77.0993,4831.0
2021-06-04 11:00:00,82.8,82.89,82.65,82.72,6735.0,76.9784,77.0621,76.839,76.9041,6735.0
2021-06-04 11:30:00,82.76,82.88,82.64,82.68,2842.0,76.9412,77.0528,76.8297,76.8669,2842.0
2021-06-04 12:00:00,82.72,82.75,82.59,82.65,4392.0,76.9041,76.9319,76.7832,76.839,4392.0
2021-06-04 12:30:00,82.65,82.97,82.63,82.97,5070.0,76.839,77.1365,76.8204,77.1365,5070.0
2021-06-04 13:00:00,82.94,82.94,82.63,82.8,12350.0,77.1086,77.1086,76.8204,76.9784,12350.0
2021-06-04 13:30:00,82.81,82.83,82.68,82.79,7725.0,76.9877,77.0063,76.8669,76.9691,7725.0
2021-06-04 14:00:00,82.87,83.09,82.83,83.03,6345.0,77.0435,77.248,77.0063,77.1923,6345.0
2021-06-04 14:30:00,82.93,83.03,82.88,83.01,4632.0,77.0993,77.1923,77.0528,77.1737,4632.0
2021-06-04 15:00:00,83.03,83.06,82.84,82.96,17052.0,77.1923,77.2201,77.0156,77.1272,17052.0
2021-06-04 15:30:00,83.04,83.39,83.04,83.28,19952.0,77.2016,77.5269,77.2016,77.4247,19952.0
2021-06-07 09:30:00,83.79,83.82,83.08,83.6,14321.0,77.8988,77.9267,77.2387,77.7222,14321.0
2021-06-07 10:00:00,83.51,83.72,83.4,83.41,6080.0,77.6385,77.8337,77.5362,77.5455,6080.0
2021-06-07 10:30:00,83.51,83.75,83.4,83.72,6103.0,77.6385,77.8616,77.5362,77.8337,6103.0
2021-06-07 11:00:00,83.73,83.88,83.67,83.81,5081.0,77.843,77.9825,77.7873,77.9174,5081.0
2021-06-07 11:30:00,83.8,83.98,83.67,83.9,6518.0,77.9081,78.0755,77.7873,78.0011,6518.0
2021-06-07 12:00:00,83.85,83.94,83.76,83.89,3629.0,77.9546,78.0383,77.8709,77.9918,3629.0
2021-06-07 12:30:00,83.85,84.0,83.79,84.0,5612.0,77.9546,78.0941,77.8988,78.0941,5612.0
2021-06-07 13:00:00,83.96,84.24,83.94,84.08,13874.0,78.0569,78.3172,78.0383,78.1684,13874.0
2021-06-07 13:30:00,84.05,84.07,83.75,83.76,4514.0,78.1405,78.1591,77.8616,77.8709,4514.0
2021-06-07 14:00:00,83.76,83.87,83.72,83.79,8617.0,77.8709,77.9732,77.8337,77.8988,8617.0
2021-06-07 14:30:00,83.81,84.0,83.67,83.94,5612.0,77.9174,78.0941,77.7873,78.0383,5612.0
2021-06-07 15:00:00,83.95,84.19,83.94,84.19,7502.0,78.0476,78.2707,78.0383,78.2707,7502.0
2021-06-07 15:30:00,84.17,84.2,83.92,84.13,19465.0,78.2521,78.28,78.0197,78.2149,19465.0
2021-06-08 09:30:00,84.55,84.99,84.55,84.85,16243.0,78.6054,79.0145,78.6054,78.8843,16243.0
2021-06-08 10:00:00,84.83,85.37,84.82,85.28,11373.0,78.8657,79.3677,78.8564,79.2841,11373.0
2021-06-08 10:30:00,85.35,85.59,85.3,85.56,9447.0,79.3491,79.5723,79.3027,79.5444,9447.0
2021-06-08 11:00:00,85.48,85.53,85.02,85.3,11237.0,79.47,79.5165,79.0423,79.3027,11237.0
2021-06-08 11:30:00,85.34,85.67,85.32,85.65,4025.0,79.3398,79.6466,79.3212,79.628,4025.0
2021-06-08 12:00:00,85.66,85.72,85.55,85.66,20972.0,79.6373,79.6931,79.5351,79.6373,20972.0
2021-06-08 12:30:00,85.64,85.75,85.57,85.57,8050.0,79.6188,79.721,79.5537,79.5537,8050.0
2021-06-08 13:00:00,85.6,85.64,85.28,85.32,6996.0,79.5816,79.6188,79.2841,79.3212,6996.0
2021-06-08 13:30:00,85.37,85.41,85.25,85.3,3847.0,79.3677,79.4049,79.2562,79.3027,3847.0
2021-06-08 14:00:00,85.29,85.35,85.25,85.28,4200.0,79.2934,79.3491,79.2562,79.2841,4200.0
2021-06-08 14:30:00,85.23,85.3,85.11,85.26,7953.0,79.2376,79.3027,79.126,79.2655,7953.0
2021-06-08 15:00:00,85.33,85.5,85.21,85.23,11313.0,79.3305,79.4886,79.219,79.2376,11313.0
2021-06-08 15:30:00,85.24,85.29,85.01,85.01,26570.0,79.2469,79.2934,79.033,79.033,26570.0
2021-06-09 09:30:00,85.18,85.7,83.92,84.1,19564.0,79.1911,79.6745,78.0197,78.187,19564.0
2021-06-09 10:00:00,84.1,84.14,83.12,83.2,14124.0,78.187,78.2242,77.2759,77.3503,14124.0
2021-06-09 10:30:00,83.25,83.29,82.66,82.75,20515.0,77.3968,77.434,76.8483,76.9319,20515.0
2021-06-09 11:00:00,82.75,82.87,82.53,82.75,15962.0,76.9319,77.0435,76.7274,76.9319,15962.0
2021-06-09 11:30:00,82.78,82.8,82.18,82.19,9388.0,76.9598,76.9784,76.402,76.4113,9388.0
2021-06-09 12:00:00,82.25,82.33,82.1,82.11,9219.0,76.4671,76.5415,76.3276,76.3369,9219.0
2021-06-09 12:30:00,82.15,82.26,82.01,82.08,9595.0,76.3741,76.4764,76.244,76.309,9595.0
2021-06-09 13:00:00,82.09,82.12,81.93,82.05,7160.0,76.3183,76.3462,76.1696,76.2812,7160.0
2021-06-09 13:30:00,82.09,82.2,81.88,82.01,10692.0,76.3183,76.4206,76.1231,76.244,10692.0
2021-06-09 14:00:00,82.01,82.06,81.8,81.8,13141.0,76.244,76.2905,76.0487,76.0487,13141.0
2021-06-09 14:30:00,81.89,81.95,81.77,81.8,10788.0,76.1324,76.1882,76.0208,76.0487,10788.0
2021-06-09 15:00:00,81.76,81.93,81.56,81.67,12864.0,76.0115,76.1696,75.8256,75.9279,12864.0
2021-06-09 15:30:00,81.64,81.64,81.22,81.35,35847.0,75.9,75.9,75.5095,75.6304,35847.0
2021-06-10 09:30:00,81.0,81.43,79.85,80.19,41997.0,75.305,75.7048,74.2358,74.5519,41997.0
2021-06-10 10:00:00,80.14,80.39,79.43,79.84,26954.0,74.5054,74.7379,73.8454,74.2265,26954.0
2021-06-10 10:30:00,79.93,79.93,79.21,79.36,17514.0,74.3102,74.3102,73.6408,73.7803,17514.0
2021-06-10 11:00:00,79.33,79.58,79.04,79.58,20808.0,73.7524,73.9848,73.4828,73.9848,20808.0
2021-06-10 11:30:00,79.43,79.45,79.29,79.33,2984.0,73.8454,73.864,73.7152,73.7524,2984.0
2021-06-10 12:00:00,79.4,79.66,79.38,79.66,3716.0,73.8175,74.0592,73.7989,74.0592,3716.0
2021-06-10 12:30:00,79.66,79.98,79.65,79.89,2775.0,74.0592,74.3567,74.0499,74.273,2775.0
2021-06-10 13:00:00,79.82,80.26,79.78,80.24,5400.0,74.2079,74.617,74.1708,74.5984,5400.0
2021-06-10 13:30:00,80.22,80.49,80.2,80.35,1744.0,74.5798,74.8308,74.5612,74.7007,1744.0
2021-06-10 14:00:00,80.48,80.54,80.38,80.38,3181.0,74.8215,74.8773,74.7286,74.7286,3181.0
2021-06-10 14:30:00,80.4,80.5,80.4,80.42,4006.0,74.7472,74.8401,74.7472,74.7658,4006.0
2021-06-10 15:00:00,80.49,80.56,80.3,80.33,5432.0,74.8308,74.8959,74.6542,74.6821,5432.0
2021-06-10 15:30:00,80.3,80.63,80.21,80.45,19068.0,74.6542,74.961,74.5705,74.7937,19068.0
2021-06-11 09:30:00,80.83,80.83,80.41,80.58,4904.0,75.1469,75.1469,74.7565,74.9145,4904.0
2021-06-11 10:00:00,80.55,80.55,80.0,80.12,6068.0,74.8866,74.8866,74.3753,74.4869,6068.0
2021-06-11 10:30:00,80.06,80.17,79.99,80.07,1800.0,74.4311,74.5333,74.366,74.4404,1800.0
2021-06-11 11:00:00,80.09,80.27,79.99,80.09,2789.0,74.459,74.6263,74.366,74.459,2789.0
2021-06-11 11:30:00,80.2,80.24,79.96,79.97,4351.0,74.5612,74.5984,74.3381,74.3474,4351.0
2021-06-11 12:00:00,80.01,80.16,79.97,80.08,9637.0,74.3846,74.524,74.3474,74.4497,9637.0
2021-06-11 12:30:00,80.04,80.43,79.99,80.43,1751.0,74.4125,74.7751,74.366,74.7751,1751.0
2021-06-11 13:00:00,80.48,81.03,80.48,80.97,5650.0,74.8215,75.3329,74.8215,75.2771,5650.0
2021-06-11 13:30:00,81.02,81.04,80.91,80.97,3959.0,75.3236,75.3422,75.2213,75.2771,3959.0
2021-06-11 14:00:00,80.94,81.14,80.87,81.0,10730.0,75.2492,75.4351,75.1841,75.305,10730.0
2021-06-11 14:30:00,80.88,80.88,80.65,80.72,1114.0,75.1934,75.1934,74.9796,75.0447,1114.0
2021-06-11 15:00:00,80.67,80.67,80.59,80.61,1680.0,74.9982,74.9982,74.9238,74.9424,1680.0
2021-06-11 15:30:00,80.64,81.07,80.63,80.97,20674.0,74.9703,75.3701,74.961,75.2771,20674.0
2021-06-14 09:30:00,81.0,81.0,80.27,80.53,9372.0,75.305,75.305,74.6263,74.868,9372.0
2021-06-14 10:00:00,80.59,80.85,80.48,80.68,2922.0,74.9238,75.1655,74.8215,75.0075,2922.0
2021-06-14 10:30:00,80.66,80.83,80.56,80.7,3613.0,74.9889,75.1469,74.8959,75.0261,3613.0
2021-06-14 11:00:00,80.81,81.08,80.81,80.94,3829.0,75.1283,75.3794,75.1283,75.2492,3829.0
2021-06-14 11:30:00,80.91,80.94,80.74,80.8,8020.0,75.2213,75.2492,75.0633,75.119,8020.0
2021-06-14 12:00:00,80.87,81.09,80.87,81.09,3913.0,75.1841,75.3887,75.1841,75.3887,3913.0
2021-06-14 12:30:00,81.09,81.16,81.03,81.06,3125.0,75.3887,75.4537,75.3329,75.3608,3125.0
2021-06-14 13:00:00,81.03,81.08,80.82,81.02,3200.0,75.3329,75.3794,75.1376,75.3236,3200.0
2021-06-14 13:30:00,81.04,81.09,80.89,80.92,3556.0,75.3422,75.3887,75.2027,75.2306,3556.0
2021-06-14 14:00:00,80.93,81.02,80.75,80.75,7051.0,75.2399,75.3236,75.0726,75.0726,7051.0
2021-06-14 14:30:00,80.84,80.88,80.76,80.86,3553.0,75.1562,75.1934,75.0819,75.1748,3553.0
2021-06-14 15:00:00,80.87,80.87,80.6,80.7,4010.0,75.1841,75.1841,74.9331,75.0261,4010.0
2021-06-14 15:30:00,80.7,81.05,80.64,81.02,12477.0,75.0261,75.3515,74.9703,75.3236,12477.0
2021-06-15 09:30:00,80.62,80.69,80.4,80.66,4308.0,74.9517,75.0168,74.7472,74.9889,4308.0
2021-06-15 10:00:00,80.68,80.86,80.38,80.52,3991.0,75.0075,75.1748,74.7286,74.8587,3991.0
2021-06-15 10:30:00,80.31,80.53,80.25,80.53,4970.0,74.6635,74.868,74.6077,74.868,4970.0
2021-06-15 11:00:00,80.65,80.65,80.15,80.25,2789.0,74.9796,74.9796,74.5147,74.6077,2789.0
2021-06-15 11:30:00,80.26,80.26,80.11,80.25,3000.0,74.617,74.617,74.4776,74.6077,3000.0
2021-06-15 12:00:00,80.27,80.37,80.22,80.22,2750.0,74.6263,74.7193,74.5798,74.5798,2750.0
2021-06-15 12:30:00,80.31,80.5,80.3,80.5,1840.0,74.6635,74.8401,74.6542,74.8401,1840.0
2021-06-15 13:00:00,80.53,80.61,80.41,80.45,4600.0,74.868,74.9424,74.7565,74.7937,4600.0
2021-06-15 13:30:00,80.46,80.49,80.18,80.22,5140.0,74.803,74.8308,74.5426,74.5798,5140.0
2021-06-15 14:00:00,80.17,80.22,79.69,79.7,6201.0,74.5333,74.5798,74.0871,74.0964,6201.0
2021-06-15 14:30:00,79.78,79.9,79.77,79.88,2481.0,74.1708,74.2823,74.1615,74.2637,2481.0
2021-06-15 15:00:00,79.78,79.86,79.58,79.59,6950.0,74.1708,74.2451,73.9848,73.9941,6950.0
2021-06-15 15:30:00,79.5,80.09,79.5,80.03,17055.0,73.9104,74.459,73.9104,74.4032,17055.0
2021-06-16 09:30:00,79.93,79.93,79.46,79.46,3496.0,74.3102,74.3102,73.8733,73.8733,3496.0
2021-06-16 10:00:00,79.49,79.74,79.38,79.6,2597.0,73.9011,74.1336,73.7989,74.0034,2597.0
2021-06-16 10:30:00,79.74,79.81,79.24,79.38,6347.0,74.1336,74.1987,73.6687,73.7989,6347.0
2021-06-16 11:00:00,79.41,79.41,79.22,79.32,3242.0,73.8268,73.8268,73.6501,73.7431,3242.0
2021-06-16 11:30:00,79.33,79.51,79.26,79.38,2800.0,73.7524,73.9197,73.6873,73.7989,2800.0
2021-06-16 12:00:00,79.31,79.41,79.11,79.16,6076.0,73.7338,73.8268,73.5479,73.5944,6076.0
2021-06-16 12:30:00,79.14,79.2,79.01,79.2,4890.0,73.5758,73.6315,73.4549,73.6315,4890.0
2021-06-16 13:00:00,79.2,79.25,79.08,79.08,2100.0,73.6315,73.678,73.52,73.52,2100.0
2021-06-16 13:30:00,79.12,79.2,79.04,79.11,2100.0,73.5572,73.6315,73.4828,73.5479,2100.0
2021-06-16 14:00:00,79.08,79.33,78.63,79.31,33308.0,73.52,73.7524,73.1016,73.7338,33308.0
2021-06-16 14:30:00,79.26,79.38,79.02,79.24,4330.0,73.6873,73.7989,73.4642,73.6687,4330.0
2021-06-16 15:00:00,79.15,79.56,79.15,79.48,6295.0,73.5851,73.9662,73.5851,73.8919,6295.0
2021-06-16 15:30:00,79.54,79.77,79.45,79.58,20328.0,73.9476,74.1615,73.864,73.9848,20328.0
2021-06-17 09:30:00,78.9,78.97,78.51,78.73,10739.0,73.3526,73.4177,72.9901,73.1946,10739.0
2021-06-17 10:00:00,78.73,79.05,78.73,78.94,5988.0,73.1946,73.4921,73.1946,73.3898,5988.0
2021-06-17 10:30:00,78.83,78.83,78.28,78.36,7761.0,73.2876,73.2876,72.7762,72.8506,7761.0
2021-06-17 11:00:00,78.36,78.59,78.01,78.59,8691.0,72.8506,73.0644,72.5252,73.0644,8691.0
2021-06-17 11:30:00,78.46,78.57,77.83,77.83,8892.0,72.9436,73.0458,72.3579,72.3579,8892.0
2021-06-17 12:00:00,77.99,78.03,77.6,77.6,9385.0,72.5066,72.5438,72.144,72.144,9385.0
2021-06-17 12:30:00,77.64,77.85,77.6,77.84,3650.0,72.1812,72.3765,72.144,72.3672,3650.0
2021-06-17 13:00:00,77.92,78.2,77.8,78.2,4191.0,72.4415,72.7018,72.33,72.7018,4191.0
2021-06-17 13:30:00,78.32,78.35,78.23,78.26,2126.0,72.8134,72.8413,72.7297,72.7576,2126.0
2021-06-17 14:00:00,78.23,78.41,78.18,78.4,5000.0,72.7297,72.8971,72.6833,72.8878,5000.0
2021-06-17 14:30:00,78.4,78.62,78.34,78.53,3491.0,72.8878,73.0923,72.832,73.0086,3491.0
2021-06-17 15:00:00,78.46,78.74,78.42,78.53,7542.0,72.9436,73.2039,72.9064,73.0086,7542.0
2021-06-17 15:30:00,78.51,78.98,78.44,78.85,23917.0,72.9901,73.427,72.925,73.3061,23917.0
2021-06-18 09:30:00,77.43,78.46,77.43,78.14,46495.0,71.986,72.9436,71.986,72.6461,46495.0
2021-06-18 10:00:00,78.01,78.51,77.84,78.43,4886.0,72.5252,72.9901,72.3672,72.9157,4886.0
2021-06-18 10:30:00,78.35,78.35,78.0,78.02,5289.0,72.8413,72.8413,72.5159,72.5345,5289.0
2021-06-18 11:00:00,78.08,78.14,77.65,77.69,5210.0,72.5903,72.6461,72.1905,72.2277,5210.0
2021-06-18 11:30:00,77.75,78.16,77.72,78.09,2350.0,72.2835,72.6647,72.2556,72.5996,2350.0
2021-06-18 12:00:00,78.16,78.29,78.12,78.23,1925.0,72.6647,72.7855,72.6275,72.7297,1925.0
2021-06-18 12:30:00,78.2,78.23,77.83,77.83,4708.0,72.7018,72.7297,72.3579,72.3579,4708.0
2021-06-18 13:00:00,77.89,78.01,77.69,77.69,2234.0,72.4136,72.5252,72.2277,72.2277,2234.0
2021-06-18 13:30:00,77.81,77.91,77.58,77.71,4513.0,72.3393,72.4322,72.1254,72.2463,4513.0
2021-06-18 14:00:00,77.68,77.83,77.64,77.74,3630.0,72.2184,72.3579,72.1812,72.2742,3630.0
2021-06-18 14:30:00,77.7,77.7,77.3,77.33,5737.0,72.237,72.237,71.8651,71.893,5737.0
2021-06-18 15:00:00,77.33,77.65,77.32,77.47,4045.0,71.893,72.1905,71.8837,72.0232,4045.0
2021-06-18 15:30:00,77.44,77.72,76.71,77.06,112565.0,71.9953,72.2556,71.3166,71.642,112565.0
2021-06-21 09:30:00,77.16,77.27,76.68,76.99,12402.0,71.735,71.8372,71.2887,71.5769,12402.0
2021-06-21 10:00:00,76.93,77.0,76.29,76.36,11650.0,71.5211,71.5862,70.9261,70.9912,11650.0
2021-06-21 10:30:00,76.3,76.7,76.12,76.12,5038.0,70.9354,71.3073,70.7681,70.7681,5038.0
2021-06-21 11:00:00,76.17,76.37,76.01,76.26,8568.0,70.8146,71.0005,70.6658,70.8982,8568.0
2021-06-21 11:30:00,76.25,76.63,76.23,76.48,4246.0,70.889,71.2422,70.8704,71.1028,4246.0
2021-06-21 12:00:00,76.51,76.51,76.26,76.34,2600.0,71.1307,71.1307,70.8982,70.9726,2600.0
2021-06-21 12:30:00,76.22,76.54,76.22,76.44,8512.0,70.8611,71.1586,70.8611,71.0656,8512.0
2021-06-21 13:00:00,76.38,76.55,76.31,76.41,9317.0,71.0098,71.1679,70.9447,71.0377,9317.0
2021-06-21 13:30:00,76.52,76.52,76.1,76.2,6792.0,71.14,71.14,70.7495,70.8425,6792.0
2021-06-21 14:00:00,76.25,76.37,76.08,76.13,7001.0,70.889,71.0005,70.7309,70.7774,7001.0
2021-06-21 14:30:00,76.16,76.28,76.11,76.17,6660.0,70.8053,70.9168,70.7588,70.8146,6660.0
2021-06-21 15:00:00,76.17,76.21,75.76,75.97,13571.0,70.8146,70.8518,70.4334,70.6286,13571.0
2021-06-21 15:30:00,75.98,76.42,75.87,76.14,28490.0,70.6379,71.047,70.5357,70.7867,28490.0
2021-06-22 09:30:00,76.04,76.04,74.68,74.8,25830.0,70.6937,70.6937,69.4293,69.5409,25830.0
2021-06-22 10:00:00,74.73,74.84,74.52,74.78,9192.0,69.4758,69.5781,69.2806,69.5223,9192.0
2021-06-22 10:30:00,74.78,74.89,74.57,74.78,10495.0,69.5223,69.6246,69.3271,69.5223,10495.0
2021-06-22 11:00:00,74.79,75.08,74.78,74.79,7159.0,69.5316,69.8012,69.5223,69.5316,7159.0
2021-06-22 11:30:00,74.8,74.84,74.63,74.76,7353.0,69.5409,69.5781,69.3829,69.5037,7353.0
2021-06-22 12:00:00,74.74,74.96,74.74,74.9,7340.0,69.4851,69.6896,69.4851,69.6339,7340.0
2021-06-22 12:30:00,74.9,75.0,74.73,74.78,7447.0,69.6339,69.7268,69.4758,69.5223,7447.0
2021-06-22 13:00:00,74.81,74.84,74.62,74.68,6264.0,69.5502,69.5781,69.3736,69.4293,6264.0
2021-06-22 13:30:00,74.65,74.65,74.32,74.32,7716.0,69.4014,69.4014,69.0946,69.0946,7716.0
2021-06-22 14:00:00,74.29,74.34,74.2,74.32,10745.0,69.0668,69.1132,68.9831,69.0946,10745.0
2021-06-22 14:30:00,74.28,74.57,74.17,74.5,9246.0,69.0575,69.3271,68.9552,69.262,9246.0
2021-06-22 15:00:00,74.47,75.1,74.46,75.03,11107.0,69.2341,69.8198,69.2248,69.7547,11107.0
2021-06-22 15:30:00,75.03,75.21,74.84,75.06,24335.0,69.7547,69.9221,69.5781,69.7826,24335.0
2021-06-23 09:30:00,74.85,74.89,74.2,74.32,13224.0,69.5874,69.6246,68.9831,69.0946,13224.0
2021-06-23 10:00:00,74.36,74.64,74.26,74.42,8656.0,69.1318,69.3921,69.0389,69.1876,8656.0
2021-06-23 10:30:00,74.26,74.78,74.26,74.77,13510.0,69.0389,69.5223,69.0389,69.513,13510.0
2021-06-23 11:00:00,74.8,74.83,74.29,74.35,6362.0,69.5409,69.5688,69.0668,69.1225,6362.0
2021-06-23 11:30:00,74.38,74.59,74.36,74.59,11758.0,69.1504,69.3457,69.1318,69.3457,11758.0
2021-06-23 12:00:00,74.57,74.93,74.53,74.87,4820.0,69.3271,69.6618,69.2899,69.606,4820.0
2021-06-23 12:30:00,74.77,74.78,74.53,74.63,4400.0,69.513,69.5223,69.2899,69.3829,4400.0
2021-06-23 13:00:00,74.61,74.68,74.4,74.65,7620.0,69.3643,69.4293,69.169,69.4014,7620.0
2021-06-23 13:30:00,74.65,74.65,74.49,74.54,4995.0,69.4014,69.4014,69.2527,69.2992,4995.0
2021-06-23 14:00:00,74.52,74.52,74.38,74.42,5708.0,69.2806,69.2806,69.1504,69.1876,5708.0
2021-06-23 14:30:00,74.41,74.56,74.26,74.45,8160.0,69.1783,69.3178,69.0389,69.2155,8160.0
2021-06-23 15:00:00,74.49,74.88,74.43,74.87,7034.0,69.2527,69.6153,69.1969,69.606,7034.0
2021-06-23 15:30:00,74.88,74.9,74.22,74.25,27965.0,69.6153,69.6339,69.0017,69.0296,27965.0
2021-06-24 09:30:00,74.75,74.75,73.66,73.88,14821.0,69.4944,69.4944,68.4811,68.6856,14821.0
2021-06-24 10:00:00,73.93,73.93,73.53,73.84,8882.0,68.7321,68.7321,68.3602,68.6484,8882.0
2021-06-24 10:30:00,73.85,74.34,73.8,74.18,5245.0,68.6577,69.1132,68.6112,68.9645,5245.0
2021-06-24 11:00:00,74.23,74.5,74.16,74.41,5994.0,69.011,69.262,68.9459,69.1783,5994.0
2021-06-24 11:30:00,74.46,74.51,74.03,74.16,6441.0,69.2248,69.2713,68.825,68.9459,6441.0
2021-06-24 12:00:00,74.24,74.24,74.03,74.11,4800.0,69.0203,69.0203,68.825,68.8994,4800.0
2021-06-24 12:30:00,74.11,74.11,73.93,74.0,3136.0,68.8994,68.8994,68.7321,68.7971,3136.0
2021-06-24 13:00:00,73.97,74.08,73.85,74.03,15040.0,68.7693,68.8715,68.6577,68.825,15040.0
2021-06-24 13:30:00,74.09,74.32,74.08,74.24,6435.0,68.8808,69.0946,68.8715,69.0203,6435.0
2021-06-24 14:00:00,74.26,74.55,74.21,74.55,5007.0,69.0389,69.3085,68.9924,69.3085,5007.0
2021-06-24 14:30:00,74.61,74.86,74.55,74.81,5243.0,69.3643,69.5967,69.3085,69.5502,5243.0
2021-06-24 15:00:00,74.81,74.92,74.69,74.85,8800.0,69.5502,69.6525,69.4386,69.5874,8800.0
2021-06-24 15:30:00,74.84,75.05,74.83,75.05,14655.0,69.5781,69.7733,69.5688,69.7733,14655.0
2021-06-25 09:30:00,75.28,75.77,75.0,75.31,10232.0,69.9872,70.4427,69.7268,70.015,10232.0
2021-06-25 10:00:00,75.22,75.71,75.2,75.45,10384.0,69.9314,70.3869,69.9128,70.1452,10384.0
2021-06-25 10:30:00,75.55,75.68,75.47,75.59,6217.0,70.2382,70.359,70.1638,70.2754,6217.0
2021-06-25 11:00:00,75.65,75.73,75.55,75.69,4050.0,70.3311,70.4055,70.2382,70.3683,4050.0
2021-06-25 11:30:00,75.75,75.75,75.57,75.63,7180.0,70.4241,70.4241,70.2568,70.3125,7180.0
2021-06-25 12:00:00,75.65,75.72,75.57,75.57,1535.0,70.3311,70.3962,70.2568,70.2568,1535.0
2021-06-25 12:30:00,75.57,75.61,75.45,75.45,2566.0,70.2568,70.2939,70.1452,70.1452,2566.0
2021-06-25 13:00:00,75.45,75.45,75.12,75.18,3070.0,70.1452,70.1452,69.8384,69.8942,3070.0
2021-06-25 13:30:00,75.22,75.32,75.18,75.29,6796.0,69.9314,70.0243,69.8942,69.9964,6796.0
2021-06-25 14:00:00,75.3,75.3,74.96,74.98,9181.0,70.0057,70.0057,69.6896,69.7082,9181.0
2021-06-25 14:30:00,74.94,75.29,74.78,75.23,6930.0,69.6711,69.9964,69.5223,69.9407,6930.0
2021-06-25 15:00:00,75.22,75.28,75.02,75.05,9969.0,69.9314,69.9872,69.7454,69.7733,9969.0
2021-06-25 15:30:00,75.05,75.18,74.46,74.76,46479.0,69.7733,69.8942,69.2248,69.5037,46479.0
2021-06-28 09:30:00,74.45,74.92,74.23,74.83,14931.0,69.2155,69.6525,69.011,69.5688,14931.0
2021-06-28 10:00:00,74.92,75.2,74.49,75.0,6700.0,69.6525,69.9128,69.2527,69.7268,6700.0
2021-06-28 10:30:00,75.04,75.59,75.0,75.21,17801.0,69.764,70.2754,69.7268,69.9221,17801.0
2021-06-28 11:00:00,75.21,75.21,74.9,74.91,4948.0,69.9221,69.9221,69.6339,69.6432,4948.0
2021-06-28 11:30:00,74.91,75.0,74.8,74.98,4520.0,69.6432,69.7268,69.5409,69.7082,4520.0
2021-06-28 12:00:00,74.97,75.14,74.9,74.9,5975.0,69.6989,69.857,69.6339,69.6339,5975.0
2021-06-28 12:30:00,74.87,74.91,74.8,74.91,5601.0,69.606,69.6432,69.5409,69.6432,5601.0
2021-06-28 13:00:00,74.89,74.94,74.51,74.51,14096.0,69.6246,69.6711,69.2713,69.2713,14096.0
2021-06-28 13:30:00,74.54,74.75,74.47,74.74,5057.0,69.2992,69.4944,69.2341,69.4851,5057.0
2021-06-28 14:00:00,74.81,74.85,74.65,74.65,5085.0,69.5502,69.5874,69.4014,69.4014,5085.0
2021-06-28 14:30:00,74.63,74.63,74.46,74.5,2904.0,69.3829,69.3829,69.2248,69.262,2904.0
2021-06-28 15:00:00,74.5,74.59,74.45,74.59,4575.0,69.262,69.3457,69.2155,69.3457,4575.0
2021-06-28 15:30:00,74.62,74.69,74.34,74.65,54678.0,69.3736,69.4386,69.1132,69.4014,54678.0
2021-06-29 09:30:00,74.5,74.93,73.87,74.24,5267.0,69.262,69.6618,68.6763,69.0203,5267.0
2021-06-29 10:00:00,74.24,74.36,74.06,74.08,4892.0,69.0203,69.1318,68.8529,68.8715,4892.0
2021-06-29 10:30:00,74.07,74.36,74.07,74.12,4350.0,68.8622,69.1318,68.8622,68.9087,4350.0
2021-06-29 11:00:00,74.1,74.1,73.93,73.95,5283.0,68.8901,68.8901,68.7321,68.7507,5283.0
2021-06-29 11:30:00,74.01,74.03,73.65,73.81,3979.0,68.8064,68.825,68.4718,68.6205,3979.0
2021-06-29 12:00:00,73.98,73.99,73.84,73.84,2243.0,68.7786,68.7878,68.6484,68.6484,2243.0
2021-06-29 12:30:00,73.8,73.91,73.77,73.77,3487.0,68.6112,68.7135,68.5833,68.5833,3487.0
2021-06-29 13:00:00,73.78,73.78,73.46,73.46,2800.0,68.5926,68.5926,68.2951,68.2951,2800.0
2021-06-29 13:30:00,73.5,73.74,73.41,73.54,18526.0,68.3323,68.5554,68.2486,68.3695,18526.0
2021-06-29 14:00:00,73.51,73.69,73.46,73.58,19847.0,68.3416,68.5089,68.2951,68.4067,19847.0
2021-06-29 14:30:00,73.58,73.66,73.53,73.57,10327.0,68.4067,68.4811,68.3602,68.3974,10327.0
2021-06-29 15:00:00,73.6,73.66,73.55,73.63,5845.0,68.4253,68.4811,68.3788,68.4532,5845.0
2021-06-29 15:30:00,73.6,73.66,73.43,73.43,17073.0,68.4253,68.4811,68.2672,68.2672,17073.0
2021-06-30 09:30:00,73.52,73.52,72.54,73.03,14962.0,68.3509,68.3509,67.4398,67.8953,14962.0
2021-06-30 10:00:00,72.92,73.19,72.56,72.76,6688.0,67.7931,68.0441,67.4584,67.6443,6688.0
2021-06-30 10:30:00,72.68,72.93,72.35,72.84,11514.0,67.57,67.8024,67.2632,67.7187,11514.0
2021-06-30 11:00:00,72.81,72.81,72.27,72.42,12494.0,67.6908,67.6908,67.1888,67.3282,12494.0
2021-06-30 11:30:00,72.42,72.73,72.42,72.61,10256.0,67.3282,67.6164,67.3282,67.5049,10256.0
2021-06-30 12:00:00,72.57,72.77,72.49,72.76,8492.0,67.4677,67.6536,67.3933,67.6443,8492.0
2021-06-30 12:30:00,72.76,72.83,72.42,72.6,7240.0,67.6443,67.7094,67.3282,67.4956,7240.0
2021-06-30 13:00:00,72.59,72.62,72.25,72.28,6165.0,67.4863,67.5142,67.1702,67.1981,6165.0
2021-06-30 13:30:00,72.31,72.44,72.25,72.42,12251.0,67.226,67.3468,67.1702,67.3282,12251.0
2021-06-30 14:00:00,72.37,72.81,72.34,72.81,43520.0,67.2817,67.6908,67.2539,67.6908,43520.0
2021-06-30 14:30:00,72.89,73.2,72.83,73.0,4790.0,67.7652,68.0534,67.7094,67.8675,4790.0
2021-06-30 15:00:00,73.0,73.31,72.95,73.22,5006.0,67.8675,68.1557,67.821,68.072,5006.0
2021-06-30 15:30:00,73.19,73.23,72.9,73.08,40793.0,68.0441,68.0813,67.7745,67.9418,40793.0
2021-07-01 09:30:00,73.26,73.63,73.03,73.3,6125.0,68.1092,68.4532,67.8953,68.1464,6125.0
2021-07-01 10:00:00,73.33,73.83,73.29,73.62,4468.0,68.1743,68.6391,68.1371,68.4439,4468.0
2021-07-01 10:30:00,73.5,73.51,72.97,73.18,24363.0,68.3323,68.3416,67.8396,68.0348,24363.0
2021-07-01 11:00:00,73.13,73.13,72.8,72.99,6889.0,67.9883,67.9883,67.6815,67.8582,6889.0
2021-07-01 11:30:00,73.0,73.5,73.0,73.5,18978.0,67.8675,68.3323,67.8675,68.3323,18978.0
2021-07-01 12:00:00,73.47,73.58,73.32,73.46,6065.0,68.3044,68.4067,68.165,68.2951,6065.0
2021-07-01 12:30:00,73.5,73.59,73.42,73.59,3036.0,68.3323,68.416,68.2579,68.416,3036.0
2021-07-01 13:00:00,73.53,73.63,73.5,73.58,3727.0,68.3602,68.4532,68.3323,68.4067,3727.0
2021-07-01 13:30:00,73.54,73.6,73.3,73.33,5529.0,68.3695,68.4253,68.1464,68.1743,5529.0
2021-07-01 14:00:00,73.34,73.34,73.0,73.15,6375.0,68.1835,68.1835,67.8675,68.0069,6375.0
2021-07-01 14:30:00,73.28,73.28,73.11,73.17,3527.0,68.1278,68.1278,67.9697,68.0255,3527.0
2021-07-01 15:00:00,73.2,73.26,73.03,73.07,6306.0,68.0534,68.1092,67.8953,67.9325,6306.0
2021-07-01 15:30:00,73.1,73.19,72.98,73.09,31712.0,67.9604,68.0441,67.8489,67.9511,31712.0
2021-07-02 09:30:00,73.26,73.26,72.38,72.59,7168.0,68.1092,68.1092,67.291,67.4863,7168.0
2021-07-02 10:00:00,72.44,72.78,72.42,72.59,4767.0,67.3468,67.6629,67.3282,67.4863,4767.0
2021-07-02 10:30:00,72.6,72.6,72.3,72.31,4570.0,67.4956,67.4956,67.2167,67.226,4570.0
2021-07-02 11:00:00,72.31,72.35,72.15,72.24,3464.0,67.226,67.2632,67.0772,67.1609,3464.0
2021-07-02 11:30:00,72.25,72.33,72.15,72.16,2850.0,67.1702,67.2446,67.0772,67.0865,2850.0
2021-07-02 12:00:00,72.2,72.33,72.14,72.33,8543.0,67.1237,67.2446,67.0679,67.2446,8543.0
2021-07-02 12:30:00,72.33,72.62,72.33,72.5,4242.0,67.2446,67.5142,67.2446,67.4026,4242.0
2021-07-02 13:00:00,72.53,72.68,72.47,72.47,5492.0,67.4305,67.57,67.3747,67.3747,5492.0
2021-07-02 13:30:00,72.49,72.51,72.39,72.43,3101.0,67.3933,67.4119,67.3003,67.3375,3101.0
2021-07-02 14:00:00,72.43,72.83,72.43,72.73,9250.0,67.3375,67.7094,67.3375,67.6164,9250.0
2021-07-02 14:30:00,72.67,72.78,72.67,72.69,2163.0,67.5607,67.6629,67.5607,67.5792,2163.0
2021-07-02 15:00:00,72.7,72.7,72.4,72.65,4852.0,67.5885,67.5885,67.3096,67.5421,4852.0
2021-07-02 15:30:00,72.6,72.6,72.15,72.15,20746.0,67.4956,67.4956,67.0772,67.0772,20746.0
2021-07-06 09:30:00,72.2,72.36,71.01,71.02,15280.0,67.1237,67.2725,66.0174,66.0267,15280.0
2021-07-06 10:00:00,71.23,71.24,70.83,70.93,7308.0,66.2219,66.2312,65.85,65.943,7308.0
2021-07-06 10:30:00,70.79,71.27,70.75,70.85,13620.0,65.8128,66.2591,65.7756,65.8686,13620.0
2021-07-06 11:00:00,70.82,70.9,70.66,70.66,9620.0,65.8407,65.9151,65.692,65.692,9620.0
2021-07-06 11:30:00,70.65,71.05,70.65,70.82,5825.0,65.6827,66.0546,65.6827,65.8407,5825.0
2021-07-06 12:00:00,70.79,70.93,70.66,70.66,7750.0,65.8128,65.943,65.692,65.692,7750.0
2021-07-06 12:30:00,70.65,70.92,70.63,70.88,4339.0,65.6827,65.9337,65.6641,65.8965,4339.0
2021-07-06 13:00:00,70.88,71.09,70.78,71.09,6496.0,65.8965,66.0917,65.8035,66.0917,6496.0
2021-07-06 13:30:00,71.02,71.28,70.97,71.25,6365.0,66.0267,66.2684,65.9802,66.2405,6365.0
2021-07-06 14:00:00,71.29,71.45,71.25,71.32,5399.0,66.2777,66.4264,66.2405,66.3056,5399.0
2021-07-06 14:30:00,71.31,71.48,71.27,71.36,6450.0,66.2963,66.4543,66.2591,66.3428,6450.0
2021-07-06 15:00:00,71.45,71.45,71.17,71.18,4987.0,66.4264,66.4264,66.1661,66.1754,4987.0
2021-07-06 15:30:00,71.23,71.54,71.11,71.27,27724.0,66.2219,66.5101,66.1103,66.2591,27724.0
2021-07-07 09:30:00,71.0,71.43,70.15,70.37,8927.0,66.0081,66.4078,65.2178,65.4224,8927.0
2021-07-07 10:00:00,70.26,70.37,69.85,69.9,9256.0,65.3201,65.4224,64.9389,64.9854,9256.0
2021-07-07 10:30:00,69.57,69.83,69.35,69.73,8059.0,64.6786,64.9203,64.4741,64.8274,8059.0
2021-07-07 11:00:00,69.68,70.15,69.67,69.88,5132.0,64.7809,65.2178,64.7716,64.9668,5132.0
2021-07-07 11:30:00,69.95,70.08,69.84,69.88,3545.0,65.0319,65.1528,64.9296,64.9668,3545.0
2021-07-07 12:00:00,69.88,70.09,69.73,70.07,5576.0,64.9668,65.1621,64.8274,65.1435,5576.0
2021-07-07 12:30:00,70.02,70.22,69.96,70.09,5448.0,65.097,65.2829,65.0412,65.1621,5448.0
2021-07-07 13:00:00,70.11,70.21,70.03,70.05,4898.0,65.1806,65.2736,65.1063,65.1249,4898.0
2021-07-07 13:30:00,70.02,70.04,69.86,69.86,7000.0,65.097,65.1156,64.9482,64.9482,7000.0
2021-07-07 14:00:00,69.88,70.15,69.87,69.97,4900.0,64.9668,65.2178,64.9575,65.0505,4900.0
2021-07-07 14:30:00,69.92,70.14,69.81,70.14,7298.0,65.004,65.2085,64.9017,65.2085,7298.0
2021-07-07 15:00:00,70.14,70.22,70.0,70.16,7948.0,65.2085,65.2829,65.0784,65.2271,7948.0
2021-07-07 15:30:00,70.17,70.28,69.98,70.26,30608.0,65.2364,65.3387,65.0598,65.3201,30608.0
2021-07-08 09:30:00,69.21,69.69,67.66,68.77,24297.0,64.3439,64.7902,62.9029,63.9349,24297.0
2021-07-08 10:00:00,68.77,68.97,68.45,68.96,11600.0,63.9349,64.1208,63.6374,64.1115,11600.0
2021-07-08 10:30:00,68.83,69.01,68.53,68.91,3200.0,63.9906,64.158,63.7117,64.065,3200.0
2021-07-08 11:00:00,68.83,69.27,68.83,69.27,3398.0,63.9906,64.3997,63.9906,64.3997,3398.0
2021-07-08 11:30:00,69.15,69.57,69.1,69.48,9300.0,64.2881,64.6786,64.2417,64.5949,9300.0
2021-07-08 12:00:00,69.51,69.8,69.5,69.62,5560.0,64.6228,64.8924,64.6135,64.7251,5560.0
2021-07-08 12:30:00,69.8,69.96,69.6,69.61,3781.0,64.8924,65.0412,64.7065,64.7158,3781.0
2021-07-08 13:00:00,69.6,69.63,69.16,69.46,3317.0,64.7065,64.7344,64.2974,64.5763,3317.0
2021-07-08 13:30:00,69.45,69.57,69.16,69.32,3500.0,64.5671,64.6786,64.2974,64.4462,3500.0
2021-07-08 14:00:00,69.14,69.41,69.1,69.22,12113.0,64.2788,64.5299,64.2417,64.3532,12113.0
2021-07-08 14:30:00,69.13,69.3,69.12,69.23,8611.0,64.2695,64.4276,64.2603,64.3625,8611.0
2021-07-08 15:00:00,69.36,69.54,69.31,69.45,6638.0,64.4834,64.6507,64.4369,64.5671,6638.0
2021-07-08 15:30:00,69.49,69.65,69.11,69.56,34860.0,64.6042,64.753,64.251,64.6693,34860.0
2021-07-09 09:30:00,69.79,70.4,69.54,70.33,5388.0,64.8831,65.4503,64.6507,65.3852,5388.0
2021-07-09 10:00:00,70.56,70.56,70.14,70.4,3900.0,65.599,65.599,65.2085,65.4503,3900.0
2021-07-09 10:30:00,70.42,70.42,69.65,69.74,3557.0,65.4689,65.4689,64.753,64.8367,3557.0
2021-07-09 11:00:00,69.8,70.11,69.8,69.96,1900.0,64.8924,65.1806,64.8924,65.0412,1900.0
2021-07-09 11:30:00,69.98,70.35,69.96,70.35,2197.0,65.0598,65.4038,65.0412,65.4038,2197.0
2021-07-09 12:00:00,70.26,70.44,70.19,70.19,2900.0,65.3201,65.4874,65.255,65.255,2900.0
2021-07-09 12:30:00,70.16,70.41,70.13,70.41,2216.0,65.2271,65.4596,65.1992,65.4596,2216.0
2021-07-09 13:00:00,70.48,70.56,70.31,70.52,1900.0,65.5246,65.599,65.3666,65.5618,1900.0
2021-07-09 13:30:00,70.56,70.6,70.32,70.6,3133.0,65.599,65.6362,65.3759,65.6362,3133.0
2021-07-09 14:00:00,70.53,70.71,70.52,70.71,3617.0,65.5711,65.7385,65.5618,65.7385,3617.0
2021-07-09 14:30:00,70.7,70.78,70.69,70.78,2431.0,65.7292,65.8035,65.7199,65.8035,2431.0
2021-07-09 15:00:00,70.78,70.88,70.68,70.88,3300.0,65.8035,65.8965,65.7106,65.8965,3300.0
2021-07-09 15:30:00,70.88,70.93,70.69,70.87,17623.0,65.8965,65.943,65.7199,65.8872,17623.0
2021-07-12 09:30:00,70.62,71.03,70.54,70.89,14473.0,65.6548,66.036,65.5804,65.9058,14473.0
2021-07-12 10:00:00,70.94,71.08,70.62,70.75,8034.0,65.9523,66.0824,65.6548,65.7756,8034.0
2021-07-12 10:30:00,70.75,70.89,70.65,70.75,3658.0,65.7756,65.9058,65.6827,65.7756,3658.0
2021-07-12 11:00:00,70.78,70.8,70.43,70.52,2570.0,65.8035,65.8221,65.4781,65.5618,2570.0
2021-07-12 11:30:00,70.42,70.6,70.36,70.55,1700.0,65.4689,65.6362,65.4131,65.5897,1700.0
2021-07-12 12:00:00,70.58,70.58,70.14,70.29,5856.0,65.6176,65.6176,65.2085,65.348,5856.0
2021-07-12 12:30:00,70.19,70.25,70.05,70.17,3600.0,65.255,65.3108,65.1249,65.2364,3600.0
2021-07-12 13:00:00,70.2,70.29,70.08,70.21,1400.0,65.2643,65.348,65.1528,65.2736,1400.0
2021-07-12 13:30:00,70.33,70.45,70.28,70.34,7572.0,65.3852,65.4967,65.3387,65.3945,7572.0
2021-07-12 14:00:00,70.37,70.47,70.31,70.47,4020.0,65.4224,65.5153,65.3666,65.5153,4020.0
2021-07-12 14:30:00,70.45,70.49,70.19,70.25,3640.0,65.4967,65.5339,65.255,65.3108,3640.0
2021-07-12 15:00:00,70.32,70.33,70.05,70.25,5287.0,65.3759,65.3852,65.1249,65.3108,5287.0
2021-07-12 15:30:00,70.29,70.6,70.23,70.52,19276.0,65.348,65.6362,65.2922,65.5618,19276.0
2021-07-13 09:30:00,70.09,70.51,69.43,69.57,7931.0,65.494,65.8864,64.8773,65.0081,7931.0
2021-07-13 10:00:00,69.6,69.61,69.16,69.59,6400.0,65.0361,65.0455,64.625,65.0268,6400.0
2021-07-13 10:30:00,69.33,69.5,69.19,69.19,3739.0,64.7838,64.9427,64.653,64.653,3739.0
2021-07-13 11:00:00,69.16,69.68,69.03,69.68,11004.0,64.625,65.1109,64.5035,65.1109,11004.0
2021-07-13 11:30:00,69.66,69.72,69.41,69.52,2553.0,65.0922,65.1482,64.8586,64.9614,2553.0
2021-07-13 12:00:00,69.5,69.63,69.35,69.48,3575.0,64.9427,65.0641,64.8025,64.924,3575.0
2021-07-13 12:30:00,69.46,69.54,69.39,69.48,3093.0,64.9053,64.98,64.8399,64.924,3093.0
2021-07-13 13:00:00,69.52,69.53,69.23,69.33,3069.0,64.9614,64.9707,64.6904,64.7838,3069.0
2021-07-13 13:30:00,69.34,69.42,69.29,69.42,2767.0,64.7932,64.8679,64.7464,64.8679,2767.0
2021-07-13 14:00:00,69.4,69.55,69.24,69.45,3050.0,64.8492,64.9894,64.6997,64.8959,3050.0
2021-07-13 14:30:00,69.37,69.39,68.95,69.01,9287.0,64.8212,64.8399,64.4287,64.4848,9287.0
2021-07-13 15:00:00,69.06,69.19,69.0,69.02,6711.0,64.5315,64.653,64.4755,64.4941,6711.0
2021-07-13 15:30:00,69.0,69.07,68.66,68.69,16565.0,64.4755,64.5409,64.1577,64.1858,16565.0
2021-07-14 09:30:00,69.39,69.41,68.79,68.98,5124.0,64.8399,64.8586,64.2792,64.4568,5124.0
2021-07-14 10:00:00,69.08,69.2,68.97,68.97,5517.0,64.5502,64.6623,64.4474,64.4474,5517.0
2021-07-14 10:30:00,68.97,69.15,68.92,69.13,2757.0,64.4474,64.6156,64.4007,64.5969,2757.0
2021-07-14 11:00:00,68.99,69.04,68.71,68.73,2290.0,64.4661,64.5128,64.2045,64.2232,2290.0
2021-07-14 11:30:00,68.94,69.0,68.47,68.65,3200.0,64.4194,64.4755,63.9802,64.1484,3200.0
2021-07-14 12:00:00,68.66,68.91,68.66,68.7,2327.0,64.1577,64.3914,64.1577,64.1951,2327.0
2021-07-14 12:30:00,68.77,68.94,68.72,68.81,2086.0,64.2605,64.4194,64.2138,64.2979,2086.0
2021-07-14 13:00:00,68.77,68.8,68.5,68.61,1252.0,64.2605,64.2886,64.0082,64.111,1252.0
2021-07-14 13:30:00,68.6,68.65,68.56,68.59,1850.0,64.1017,64.1484,64.0643,64.0923,1850.0
2021-07-14 14:00:00,68.58,68.75,68.35,68.39,19138.0,64.083,64.2418,63.8681,63.9055,19138.0
2021-07-14 14:30:00,68.36,68.44,68.2,68.43,4976.0,63.8774,63.9522,63.7279,63.9428,4976.0
2021-07-14 15:00:00,68.46,68.46,68.19,68.29,4581.0,63.9709,63.9709,63.7186,63.812,4581.0
2021-07-14 15:30:00,68.27,68.35,68.01,68.04,11994.0,63.7933,63.8681,63.5504,63.5784,11994.0
2021-07-15 09:30:00,67.54,67.6,66.67,67.46,10614.0,63.1112,63.1673,62.2982,63.0364,10614.0
2021-07-15 10:00:00,67.57,67.69,67.15,67.15,4852.0,63.1392,63.2514,62.7468,62.7468,4852.0
2021-07-15 10:30:00,67.15,67.32,66.91,67.3,4644.0,62.7468,62.9056,62.5225,62.8869,4644.0
2021-07-15 11:00:00,67.38,67.4,66.99,67.22,5305.0,62.9617,62.9804,62.5973,62.8122,5305.0
2021-07-15 11:30:00,67.21,67.35,67.11,67.11,3350.0,62.8028,62.9337,62.7094,62.7094,3350.0
2021-07-15 12:00:00,67.07,67.2,66.91,67.12,21194.0,62.672,62.7935,62.5225,62.7187,21194.0
2021-07-15 12:30:00,67.2,67.42,67.17,67.27,3100.0,62.7935,62.9991,62.7655,62.8589,3100.0
2021-07-15 13:00:00,67.27,67.27,66.84,67.01,3776.0,62.8589,62.8589,62.4571,62.6159,3776.0
2021-07-15 13:30:00,66.8,66.8,66.54,66.67,6605.0,62.4197,62.4197,62.1768,62.2982,6605.0
2021-07-15 14:00:00,66.58,66.79,66.55,66.57,4583.0,62.2141,62.4104,62.1861,62.2048,4583.0
2021-07-15 14:30:00,66.59,66.71,66.37,66.63,10836.0,62.2235,62.3356,62.0179,62.2609,10836.0
2021-07-15 15:00:00,66.62,66.72,66.4,66.49,5204.0,62.2515,62.345,62.0459,62.13,5204.0
2021-07-15 15:30:00,66.48,66.64,66.35,66.48,30942.0,62.1207,62.2702,61.9992,62.1207,30942.0
2021-07-16 09:30:00,67.27,67.49,66.51,67.34,9400.0,62.8589,63.0645,62.1487,62.9243,9400.0
2021-07-16 10:00:00,67.46,67.46,66.65,66.8,8772.0,63.0364,63.0364,62.2796,62.4197,8772.0
2021-07-16 10:30:00,66.99,67.1,66.76,66.9,3382.0,62.5973,62.7,62.3823,62.5132,3382.0
2021-07-16 11:00:00,66.9,67.05,66.65,66.8,3550.0,62.5132,62.6533,62.2796,62.4197,3550.0
2021-07-16 11:30:00,66.86,67.04,66.85,67.0,4601.0,62.4758,62.644,62.4664,62.6066,4601.0
2021-07-16 12:00:00,67.0,67.0,66.68,66.68,9651.0,62.6066,62.6066,62.3076,62.3076,9651.0
2021-07-16 12:30:00,66.74,66.74,66.34,66.57,2900.0,62.3637,62.3637,61.9899,62.2048,2900.0
2021-07-16 13:00:00,66.5,66.56,66.33,66.35,2393.0,62.1394,62.1955,61.9805,61.9992,2393.0
2021-07-16 13:30:00,66.36,66.36,66.13,66.23,7591.0,62.0086,62.0086,61.7936,61.8871,7591.0
2021-07-16 14:00:00,66.22,66.44,66.12,66.25,3767.0,61.8777,62.0833,61.7843,61.9058,3767.0
2021-07-16 14:30:00,66.25,66.31,66.05,66.15,3949.0,61.9058,61.9618,61.7189,61.8123,3949.0
2021-07-16 15:00:00,66.05,66.1,65.71,65.76,15429.0,61.7189,61.7656,61.4012,61.4479,15429.0
2021-07-16 15:30:00,65.78,65.8,65.47,65.7,30547.0,61.4666,61.4853,61.1769,61.3918,30547.0
2021-07-19 09:30:00,64.27,64.64,63.34,63.99,32731.0,60.0556,60.4014,59.1866,59.794,32731.0
2021-07-19 10:00:00,64.06,64.53,63.92,64.53,9838.0,59.8594,60.2986,59.7286,60.2986,9838.0
2021-07-19 10:30:00,64.48,64.7,64.2,64.33,9374.0,60.2518,60.4574,59.9902,60.1117,9374.0
2021-07-19 11:00:00,64.39,64.94,64.39,64.93,9036.0,60.1677,60.6817,60.1677,60.6723,9036.0
2021-07-19 11:30:00,64.95,65.31,64.88,65.13,9457.0,60.691,61.0274,60.6256,60.8592,9457.0
2021-07-19 12:00:00,65.07,65.07,64.29,64.35,10255.0,60.8032,60.8032,60.0743,60.1304,10255.0
2021-07-19 12:30:00,64.3,64.47,64.0,64.36,17374.0,60.0836,60.2425,59.8033,60.1397,17374.0
2021-07-19 13:00:00,64.52,64.61,64.18,64.27,7494.0,60.2892,60.3733,59.9715,60.0556,7494.0
2021-07-19 13:30:00,64.27,64.39,63.97,64.15,12224.0,60.0556,60.1677,59.7753,59.9435,12224.0
2021-07-19 14:00:00,64.18,64.49,64.18,64.49,6633.0,59.9715,60.2612,59.9715,60.2612,6633.0
2021-07-19 14:30:00,64.47,64.47,64.2,64.29,19772.0,60.2425,60.2425,59.9902,60.0743,19772.0
2021-07-19 15:00:00,64.34,64.4,64.07,64.25,14437.0,60.121,60.1771,59.8687,60.0369,14437.0
2021-07-19 15:30:00,64.16,64.52,64.1,64.47,44659.0,59.9528,60.2892,59.8968,60.2425,44659.0
2021-07-20 09:30:00,64.36,64.77,64.1,64.75,16530.0,60.1397,60.5228,59.8968,60.5041,16530.0
2021-07-20 10:00:00,64.76,64.92,64.37,64.92,9602.0,60.5135,60.663,60.1491,60.663,9602.0
2021-07-20 10:30:00,64.92,65.15,64.82,65.15,5011.0,60.663,60.8779,60.5696,60.8779,5011.0
2021-07-20 11:00:00,65.14,65.15,64.93,65.01,5936.0,60.8686,60.8779,60.6723,60.7471,5936.0
2021-07-20 11:30:00,65.01,65.19,64.73,65.09,9177.0,60.7471,60.9153,60.4855,60.8218,9177.0
2021-07-20 12:00:00,65.07,65.14,64.89,65.12,5652.0,60.8032,60.8686,60.635,60.8499,5652.0
2021-07-20 12:30:00,65.17,65.44,65.17,65.31,5700.0,60.8966,61.1489,60.8966,61.0274,5700.0
2021-07-20 13:00:00,65.37,65.39,64.9,64.9,7638.0,61.0835,61.1022,60.6443,60.6443,7638.0
2021-07-20 13:30:00,64.89,65.14,64.88,65.06,4692.0,60.635,60.8686,60.6256,60.7938,4692.0
2021-07-20 14:00:00,65.06,65.32,65.06,65.12,14818.0,60.7938,61.0368,60.7938,60.8499,14818.0
2021-07-20 14:30:00,65.11,65.23,64.91,65.14,14796.0,60.8405,60.9527,60.6536,60.8686,14796.0
2021-07-20 15:00:00,65.08,65.76,65.08,65.64,17631.0,60.8125,61.4479,60.8125,61.3358,17631.0
2021-07-20 15:30:00,65.67,65.74,65.24,65.44,34197.0,61.3638,61.4292,60.962,61.1489,34197.0
2021-07-21 09:30:00,65.57,66.36,65.38,65.92,2728.0,61.2704,62.0086,61.0928,61.5974,2728.0
2021-07-21 10:00:00,66.16,66.16,65.83,65.86,4542.0,61.8217,61.8217,61.5133,61.5414,4542.0
2021-07-21 10:30:00,65.67,65.67,65.05,65.17,4200.0,61.3638,61.3638,60.7845,60.8966,4200.0
2021-07-21 11:00:00,65.14,65.41,65.14,65.41,2500.0,60.8686,61.1209,60.8686,61.1209,2500.0
2021-07-21 11:30:00,65.24,65.62,65.24,65.5,2000.0,60.962,61.3171,60.962,61.205,2000.0
2021-07-21 12:00:00,65.43,65.62,65.36,65.62,3245.0,61.1396,61.3171,61.0741,61.3171,3245.0
2021-07-21 12:30:00,65.63,65.63,65.4,65.56,2200.0,61.3264,61.3264,61.1115,61.261,2200.0
2021-07-21 13:00:00,65.52,65.57,65.33,65.33,4994.0,61.2236,61.2704,61.0461,61.0461,4994.0
2021-07-21 13:30:00,65.34,65.34,65.16,65.16,3765.0,61.0555,61.0555,60.8873,60.8873,3765.0
2021-07-21 14:00:00,65.28,65.28,64.99,65.0,2572.0,60.9994,60.9994,60.7284,60.7377,2572.0
2021-07-21 14:30:00,65.17,65.37,65.13,65.33,3531.0,60.8966,61.0835,60.8592,61.0461,3531.0
2021-07-21 15:00:00,65.29,65.33,65.05,65.11,4226.0,61.0087,61.0461,60.7845,60.8405,4226.0
2021-07-21 15:30:00,65.19,65.4,65.13,65.27,12911.0,60.9153,61.1115,60.8592,60.99,12911.0
2021-07-22 09:30:00,64.97,65.49,64.14,64.35,5574.0,60.7097,61.1956,59.9341,60.1304,5574.0
2021-07-22 10:00:00,64.43,64.43,63.9,63.9,4178.0,60.2051,60.2051,59.7099,59.7099,4178.0
2021-07-22 10:30:00,64.07,64.46,63.89,64.33,7821.0,59.8687,60.2332,59.7005,60.1117,7821.0
2021-07-22 11:00:00,64.26,64.44,64.18,64.31,8106.0,60.0463,60.2145,59.9715,60.093,8106.0
2021-07-22 11:30:00,64.32,64.55,64.32,64.48,4900.0,60.1023,60.3173,60.1023,60.2518,4900.0
2021-07-22 12:00:00,64.48,64.62,64.37,64.62,4085.0,60.2518,60.3827,60.1491,60.3827,4085.0
2021-07-22 12:30:00,64.62,64.76,64.58,64.65,3521.0,60.3827,60.5135,60.3453,60.4107,3521.0
2021-07-22 13:00:00,64.71,64.86,64.65,64.67,4417.0,60.4668,60.6069,60.4107,60.4294,4417.0
2021-07-22 13:30:00,64.75,64.75,64.58,64.67,5542.0,60.5041,60.5041,60.3453,60.4294,5542.0
2021-07-22 14:00:00,64.71,64.8,64.6,64.72,5459.0,60.4668,60.5509,60.364,60.4761,5459.0
2021-07-22 14:30:00,64.72,64.81,64.61,64.8,3969.0,60.4761,60.5602,60.3733,60.5509,3969.0
2021-07-22 15:00:00,64.68,64.68,64.56,64.61,4001.0,60.4387,60.4387,60.3266,60.3733,4001.0
2021-07-22 15:30:00,64.56,64.56,64.2,64.49,20070.0,60.3266,60.3266,59.9902,60.2612,20070.0
2021-07-23 09:30:00,64.58,64.75,63.91,64.26,7872.0,60.3453,60.5041,59.7192,60.0463,7872.0
2021-07-23 10:00:00,64.26,64.3,64.0,64.3,4564.0,60.0463,60.0836,59.8033,60.0836,4564.0
2021-07-23 10:30:00,64.37,64.4,64.3,64.35,2534.0,60.1491,60.1771,60.0836,60.1304,2534.0
2021-07-23 11:00:00,64.35,64.54,64.35,64.38,3209.0,60.1304,60.3079,60.1304,60.1584,3209.0
2021-07-23 11:30:00,64.51,64.55,64.24,64.31,2313.0,60.2799,60.3173,60.0276,60.093,2313.0
2021-07-23 12:00:00,64.31,64.38,64.22,64.38,2475.0,60.093,60.1584,60.0089,60.1584,2475.0
2021-07-23 12:30:00,64.32,64.46,64.27,64.42,2727.0,60.1023,60.2332,60.0556,60.1958,2727.0
2021-07-23 13:00:00,64.42,64.58,64.39,64.56,3242.0,60.1958,60.3453,60.1677,60.3266,3242.0
2021-07-23 13:30:00,64.56,64.66,64.48,64.65,2251.0,60.3266,60.42,60.2518,60.4107,2251.0
2021-07-23 14:00:00,64.65,64.72,64.56,64.56,4099.0,60.4107,60.4761,60.3266,60.3266,4099.0
2021-07-23 14:30:00,64.56,64.63,64.33,64.37,2875.0,60.3266,60.392,60.1117,60.1491,2875.0
2021-07-23 15:00:00,64.33,64.39,64.29,64.39,1784.0,60.1117,60.1677,60.0743,60.1677,1784.0
2021-07-23 15:30:00,64.44,64.47,64.14,64.15,12464.0,60.2145,60.2425,59.9341,59.9435,12464.0
2021-07-26 09:30:00,64.22,64.55,63.97,64.24,8994.0,60.0089,60.3173,59.7753,60.0276,8994.0
2021-07-26 10:00:00,64.36,64.73,64.36,64.62,2600.0,60.1397,60.4855,60.1397,60.3827,2600.0
2021-07-26 10:30:00,64.62,64.62,64.17,64.26,3494.0,60.3827,60.3827,59.9622,60.0463,3494.0
2021-07-26 11:00:00,64.26,64.4,64.2,64.24,3626.0,60.0463,60.1771,59.9902,60.0276,3626.0
2021-07-26 11:30:00,64.23,64.31,64.16,64.16,2652.0,60.0182,60.093,59.9528,59.9528,2652.0
2021-07-26 12:00:00,64.14,64.14,63.91,63.99,2480.0,59.9341,59.9341,59.7192,59.794,2480.0
2021-07-26 12:30:00,63.99,64.23,63.9,64.2,6338.0,59.794,60.0182,59.7099,59.9902,6338.0
2021-07-26 13:00:00,64.23,64.44,64.18,64.44,10347.0,60.0182,60.2145,59.9715,60.2145,10347.0
2021-07-26 13:30:00,64.44,64.64,64.44,64.63,11762.0,60.2145,60.4014,60.2145,60.392,11762.0
2021-07-26 14:00:00,64.65,64.85,64.64,64.79,6700.0,60.4107,60.5976,60.4014,60.5415,6700.0
2021-07-26 14:30:00,64.84,65.06,64.81,65.05,16817.0,60.5882,60.7938,60.5602,60.7845,16817.0
2021-07-26 15:00:00,65.12,65.16,64.93,64.97,7021.0,60.8499,60.8873,60.6723,60.7097,7021.0
2021-07-26 15:30:00,65.0,65.05,64.78,64.92,20518.0,60.7377,60.7845,60.5322,60.663,20518.0
2021-07-27 09:30:00,64.74,64.83,64.32,64.58,10760.0,60.4948,60.5789,60.1023,60.3453,10760.0
2021-07-27 10:00:00,64.59,64.67,64.19,64.6,11054.0,60.3546,60.4294,59.9809,60.364,11054.0
2021-07-27 10:30:00,64.58,64.78,64.49,64.77,7950.0,60.3453,60.5322,60.2612,60.5228,7950.0
2021-07-27 11:00:00,64.71,64.89,64.71,64.79,8269.0,60.4668,60.635,60.4668,60.5415,8269.0
2021-07-27 11:30:00,64.8,64.83,64.39,64.61,11734.0,60.5509,60.5789,60.1677,60.3733,11734.0
2021-07-27 12:00:00,64.6,64.78,64.38,64.75,11323.0,60.364,60.5322,60.1584,60.5041,11323.0
2021-07-27 12:30:00,64.75,64.77,64.47,64.58,5937.0,60.5041,60.5228,60.2425,60.3453,5937.0
2021-07-27 13:00:00,64.58,64.68,64.25,64.37,9054.0,60.3453,60.4387,60.0369,60.1491,9054.0
2021-07-27 13:30:00,64.38,64.65,64.36,64.61,4740.0,60.1584,60.4107,60.1397,60.3733,4740.0
2021-07-27 14:00:00,64.62,64.94,64.62,64.86,7977.0,60.3827,60.6817,60.3827,60.6069,7977.0
2021-07-27 14:30:00,64.87,65.06,64.81,64.97,8408.0,60.6163,60.7938,60.5602,60.7097,8408.0
2021-07-27 15:00:00,65.03,65.1,64.85,64.93,5070.0,60.7658,60.8312,60.5976,60.6723,5070.0
2021-07-27 15:30:00,64.91,65.24,64.84,65.24,34481.0,60.6536,60.962,60.5882,60.962,34481.0
2021-07-28 09:30:00,65.24,66.04,65.07,65.85,10043.0,60.962,61.7096,60.8032,61.532,10043.0
2021-07-28 10:00:00,65.85,65.94,65.37,65.47,6628.0,61.532,61.6161,61.0835,61.1769,6628.0
2021-07-28 10:30:00,65.56,65.71,65.49,65.7,2375.0,61.261,61.4012,61.1956,61.3918,2375.0
2021-07-28 11:00:00,65.73,65.92,65.73,65.75,2012.0,61.4199,61.5974,61.4199,61.4386,2012.0
2021-07-28 11:30:00,65.72,65.85,65.66,65.85,2324.0,61.4105,61.532,61.3545,61.532,2324.0
2021-07-28 12:00:00,65.77,65.83,65.53,65.53,2173.0,61.4573,61.5133,61.233,61.233,2173.0
2021-07-28 12:30:00,65.55,65.76,65.55,65.73,2369.0,61.2517,61.4479,61.2517,61.4199,2369.0
2021-07-28 13:00:00,65.73,65.87,65.63,65.79,2700.0,61.4199,61.5507,61.3264,61.4759,2700.0
2021-07-28 13:30:00,65.74,65.83,65.5,65.5,2195.0,61.4292,61.5133,61.205,61.205,2195.0
2021-07-28 14:00:00,65.48,65.79,65.48,65.71,4071.0,61.1863,61.4759,61.1863,61.4012,4071.0
2021-07-28 14:30:00,65.8,66.14,65.8,66.03,3130.0,61.4853,61.803,61.4853,61.7002,3130.0
2021-07-28 15:00:00,66.0,66.18,65.94,65.95,3263.0,61.6722,61.8404,61.6161,61.6255,3263.0
2021-07-28 15:30:00,66.0,66.06,65.66,65.77,13046.0,61.6722,61.7282,61.3545,61.4573,13046.0
2021-07-29 09:30:00,66.15,66.83,66.15,66.33,6891.0,61.8123,62.4477,61.8123,61.9805,6891.0
2021-07-29 10:00:00,66.4,66.42,66.08,66.32,5771.0,62.0459,62.0646,61.7469,61.9712,5771.0
2021-07-29 10:30:00,66.36,66.46,66.16,66.16,6367.0,62.0086,62.102,61.8217,61.8217,6367.0
2021-07-29 11:00:00,66.14,66.15,66.01,66.02,5460.0,61.803,61.8123,61.6815,61.6909,5460.0
2021-07-29 11:30:00,66.12,66.12,65.9,65.97,3400.0,61.7843,61.7843,61.5787,61.6441,3400.0
2021-07-29 12:00:00,65.99,65.99,65.86,65.86,2200.0,61.6628,61.6628,61.5414,61.5414,2200.0
2021-07-29 12:30:00,65.81,65.84,65.71,65.82,2550.0,61.4946,61.5227,61.4012,61.504,2550.0
2021-07-29 13:00:00,65.84,66.05,65.84,65.94,2270.0,61.5227,61.7189,61.5227,61.6161,2270.0
2021-07-29 13:30:00,65.99,66.07,65.95,66.0,2418.0,61.6628,61.7376,61.6255,61.6722,2418.0
2021-07-29 14:00:00,66.05,66.05,65.86,65.9,5901.0,61.7189,61.7189,61.5414,61.5787,5901.0
2021-07-29 14:30:00,65.91,65.91,65.71,65.84,3300.0,61.5881,61.5881,61.4012,61.5227,3300.0
2021-07-29 15:00:00,65.71,65.76,65.5,65.53,3671.0,61.4012,61.4479,61.205,61.233,3671.0
2021-07-29 15:30:00,65.55,65.66,65.51,65.58,17173.0,61.2517,61.3545,61.2143,61.2797,17173.0
2021-07-30 09:30:00,65.09,66.35,65.09,65.52,6597.0,60.8218,61.9992,60.8218,61.2236,6597.0
2021-07-30 10:00:00,65.99,65.99,65.43,65.5,3740.0,61.6628,61.6628,61.1396,61.205,3740.0
2021-07-30 10:30:00,65.48,65.72,65.48,65.62,9679.0,61.1863,61.4105,61.1863,61.3171,9679.0
2021-07-30 11:00:00,65.61,65.74,65.54,65.68,3655.0,61.3077,61.4292,61.2423,61.3732,3655.0
2021-07-30 11:30:00,65.64,66.01,65.64,65.95,7200.0,61.3358,61.6815,61.3358,61.6255,7200.0
2021-07-30 12:00:00,66.01,66.05,65.91,65.99,2470.0,61.6815,61.7189,61.5881,61.6628,2470.0
2021-07-30 12:30:00,66.02,66.08,65.89,65.89,2400.0,61.6909,61.7469,61.5694,61.5694,2400.0
2021-07-30 13:00:00,65.82,65.93,65.78,65.85,7649.0,61.504,61.6068,61.4666,61.532,7649.0
2021-07-30 13:30:00,65.83,66.09,65.82,66.09,1867.0,61.5133,61.7563,61.504,61.7563,1867.0
2021-07-30 14:00:00,66.11,66.11,65.97,66.0,2950.0,61.775,61.775,61.6441,61.6722,2950.0
2021-07-30 14:30:00,66.0,66.06,65.79,66.02,11791.0,61.6722,61.7282,61.4759,61.6909,11791.0
2021-07-30 15:00:00,66.02,66.09,65.84,66.02,5608.0,61.6909,61.7563,61.5227,61.6909,5608.0
2021-07-30 15:30:00,66.08,66.09,65.69,65.88,15621.0,61.7469,61.7563,61.3825,61.56,15621.0
2021-08-02 09:30:00,66.02,66.84,66.0,66.7,5798.0,61.6909,62.4571,61.6722,62.3263,5798.0
2021-08-02 10:00:00,66.75,66.76,66.15,66.29,17615.0,62.373,62.3823,61.8123,61.9432,17615.0
2021-08-02 10:30:00,66.29,66.4,65.89,65.96,4100.0,61.9432,62.0459,61.5694,61.6348,4100.0
2021-08-02 11:00:00,65.99,66.21,65.97,66.16,4399.0,61.6628,61.8684,61.6441,61.8217,4399.0
2021-08-02 11:30:00,66.28,66.39,66.02,66.02,4433.0,61.9338,62.0366,61.6909,61.6909,4433.0
2021-08-02 12:00:00,66.0,66.04,65.89,66.0,3350.0,61.6722,61.7096,61.5694,61.6722,3350.0
2021-08-02 12:30:00,66.05,66.14,65.97,65.97,3250.0,61.7189,61.803,61.6441,61.6441,3250.0
2021-08-02 13:00:00,66.09,66.09,65.86,65.88,2648.0,61.7563,61.7563,61.5414,61.56,2648.0
2021-08-02 13:30:00,65.95,65.97,65.82,65.91,3558.0,61.6255,61.6441,61.504,61.5881,3558.0
2021-08-02 14:00:00,65.92,66.07,65.89,65.98,3449.0,61.5974,61.7376,61.5694,61.6535,3449.0
2021-08-02 14:30:00,65.98,66.12,65.88,65.89,4850.0,61.6535,61.7843,61.56,61.5694,4850.0
2021-08-02 15:00:00,65.93,65.93,65.73,65.76,12154.0,61.6068,61.6068,61.4199,61.4479,12154.0
2021-08-02 15:30:00,65.76,65.77,65.24,65.5,45278.0,61.4479,61.4573,60.962,61.205,45278.0
2021-08-03 09:30:00,65.64,70.16,65.64,68.96,114153.0,61.3358,65.5594,61.3358,64.4381,114153.0
2021-08-03 10:00:00,68.7,69.16,68.31,68.85,17271.0,64.1951,64.625,63.8307,64.3353,17271.0
2021-08-03 10:30:00,68.9,69.71,68.76,68.98,29569.0,64.382,65.1389,64.2512,64.4568,29569.0
2021-08-03 11:00:00,69.08,69.38,68.95,69.1,12412.0,64.5502,64.8305,64.4287,64.5689,12412.0
2021-08-03 11:30:00,69.0,69.19,68.73,68.73,3860.0,64.4755,64.653,64.2232,64.2232,3860.0
2021-08-03 12:00:00,68.73,68.94,68.57,68.64,10775.0,64.2232,64.4194,64.0737,64.1391,10775.0
2021-08-03 12:30:00,68.56,68.88,68.56,68.85,14569.0,64.0643,64.3633,64.0643,64.3353,14569.0
2021-08-03 13:00:00,68.85,68.93,68.65,68.8,11655.0,64.3353,64.41,64.1484,64.2886,11655.0
2021-08-03 13:30:00,68.79,69.02,68.79,68.99,13627.0,64.2792,64.4941,64.2792,64.4661,13627.0
2021-08-03 14:00:00,68.99,69.1,68.92,69.09,12404.0,64.4661,64.5689,64.4007,64.5596,12404.0
2021-08-03 14:30:00,69.09,69.2,69.0,69.0,13376.0,64.5596,64.6623,64.4755,64.4755,13376.0
2021-08-03 15:00:00,69.04,69.11,69.0,69.08,8236.0,64.5128,64.5782,64.4755,64.5502,8236.0
2021-08-03 15:30:00,69.08,69.31,68.73,69.15,68236.0,64.5502,64.7651,64.2232,64.6156,68236.0
2021-08-04 09:30:00,68.3,68.65,67.88,68.22,9064.0,63.8214,64.1484,63.4289,63.7466,9064.0
2021-08-04 10:00:00,68.34,69.29,68.19,69.17,7993.0,63.8587,64.7464,63.7186,64.6343,7993.0
2021-08-04 10:30:00,69.2,69.23,68.92,69.2,7919.0,64.6623,64.6904,64.4007,64.6623,7919.0
2021-08-04 11:00:00,69.1,69.43,69.07,69.2,7680.0,64.5689,64.8773,64.5409,64.6623,7680.0
2021-08-04 11:30:00,69.18,69.44,69.13,69.44,6766.0,64.6437,64.8866,64.5969,64.8866,6766.0
2021-08-04 12:00:00,69.47,69.5,69.25,69.45,12021.0,64.9146,64.9427,64.7091,64.8959,12021.0
2021-08-04 12:30:00,69.44,69.45,69.2,69.35,4860.0,64.8866,64.8959,64.6623,64.8025,4860.0
2021-08-04 13:00:00,69.34,69.42,69.2,69.36,6861.0,64.7932,64.8679,64.6623,64.8118,6861.0
2021-08-04 13:30:00,69.37,69.75,69.32,69.7,12616.0,64.8212,65.1763,64.7745,65.1296,12616.0
2021-08-04 14:00:00,69.75,70.13,69.05,69.06,19551.0,65.1763,65.5314,64.5222,64.5315,19551.0
2021-08-04 14:30:00,69.0,69.08,68.9,69.02,10198.0,64.4755,64.5502,64.382,64.4941,10198.0
2021-08-04 15:00:00,69.08,69.13,68.94,69.13,7769.0,64.5502,64.5969,64.4194,64.5969,7769.0
2021-08-04 15:30:00,69.12,69.14,68.77,68.88,54100.0,64.5876,64.6063,64.2605,64.3633,54100.0
2021-08-05 09:30:00,66.65,68.21,66.0,68.03,16610.0,62.2796,63.7373,61.6722,63.5691,16610.0
2021-08-05 10:00:00,67.81,68.58,67.81,68.25,11459.0,63.3635,64.083,63.3635,63.7746,11459.0
2021-08-05 10:30:00,68.25,69.0,68.02,69.0,3752.0,63.7746,64.4755,63.5597,64.4755,3752.0
2021-08-05 11:00:00,68.83,69.0,68.62,68.92,3647.0,64.3166,64.4755,64.1204,64.4007,3647.0
2021-08-05 11:30:00,68.9,69.04,68.82,68.93,2450.0,64.382,64.5128,64.3073,64.41,2450.0
2021-08-05 12:00:00,69.03,69.24,69.03,69.08,1200.0,64.5035,64.6997,64.5035,64.5502,1200.0
2021-08-05 12:30:00,68.92,69.1,68.91,69.09,3100.0,64.4007,64.5689,64.3914,64.5596,3100.0
2021-08-05 13:00:00,69.13,69.46,69.11,69.46,4952.0,64.5969,64.9053,64.5782,64.9053,4952.0
2021-08-05 13:30:00,69.49,69.5,69.15,69.27,6907.0,64.9333,64.9427,64.6156,64.7278,6907.0
2021-08-05 14:00:00,69.33,69.33,68.84,68.93,8243.0,64.7838,64.7838,64.3259,64.41,8243.0
2021-08-05 14:30:00,68.91,69.08,68.64,68.72,4340.0,64.3914,64.5502,64.1391,64.2138,4340.0
2021-08-05 15:00:00,68.8,69.08,68.77,68.86,8027.0,64.2886,64.5502,64.2605,64.3446,8027.0
2021-08-05 15:30:00,68.83,69.36,68.81,69.36,36977.0,64.3166,64.8118,64.2979,64.8118,36977.0
2021-08-06 09:30:00,70.06,70.79,70.06,70.47,9043.0,65.4659,66.1481,65.4659,65.8491,9043.0
2021-08-06 10:00:00,70.58,71.28,70.58,71.09,16743.0,65.9518,66.6059,65.9518,66.4284,16743.0
2021-08-06 10:30:00,71.09,71.67,71.09,71.61,9649.0,66.4284,66.9704,66.4284,66.9143,9649.0
2021-08-06 11:00:00,71.67,71.89,71.62,71.75,11831.0,66.9704,67.1759,66.9237,67.0451,11831.0
2021-08-06 11:30:00,71.64,71.69,70.88,71.09,16359.0,66.9423,66.9891,66.2322,66.4284,16359.0
2021-08-06 12:00:00,71.03,71.21,70.68,70.68,4707.0,66.3723,66.5405,66.0453,66.0453,4707.0
2021-08-06 12:30:00,70.66,70.75,70.57,70.57,5670.0,66.0266,66.1107,65.9425,65.9425,5670.0
2021-08-06 13:00:00,70.65,71.06,70.52,70.98,5806.0,66.0173,66.4004,65.8958,66.3256,5806.0
2021-08-06 13:30:00,70.99,70.99,70.66,70.78,6000.0,66.335,66.335,66.0266,66.1387,6000.0
2021-08-06 14:00:00,70.78,71.57,70.78,71.25,13457.0,66.1387,66.8769,66.1387,66.5779,13457.0
2021-08-06 14:30:00,71.2,71.23,70.88,70.88,1814.0,66.5312,66.5592,66.2322,66.2322,1814.0
2021-08-06 15:00:00,70.87,71.07,70.72,70.88,7912.0,66.2228,66.4097,66.0827,66.2322,7912.0
2021-08-06 15:30:00,70.94,70.96,70.43,70.61,25659.0,66.2882,66.3069,65.8117,65.9799,25659.0
2021-08-09 09:30:00,69.99,70.5,69.5,69.8,4786.0,65.4005,65.8771,64.9427,65.223,4786.0
2021-08-09 10:00:00,69.98,71.79,69.98,71.7,31819.0,65.3912,67.0825,65.3912,66.9984,31819.0
2021-08-09 10:30:00,71.65,72.3,71.35,72.27,46987.0,66.9517,67.5591,66.6714,67.531,46987.0
2021-08-09 11:00:00,72.26,72.55,72.0,72.38,16752.0,67.5217,67.7927,67.2787,67.6338,16752.0
2021-08-09 11:30:00,72.56,72.9,72.39,72.9,12325.0,67.802,68.1197,67.6432,68.1197,12325.0
2021-08-09 12:00:00,72.95,73.23,72.58,73.19,10754.0,68.1664,68.4281,67.8207,68.3907,10754.0
2021-08-09 12:30:00,73.22,73.27,72.93,73.08,13101.0,68.4187,68.4655,68.1478,68.2879,13101.0
2021-08-09 13:00:00,73.06,73.51,73.05,73.43,4880.0,68.2692,68.6897,68.2599,68.615,4880.0
2021-08-09 13:30:00,73.48,73.49,73.23,73.31,6208.0,68.6617,68.671,68.4281,68.5028,6208.0
2021-08-09 14:00:00,73.32,73.7,73.23,73.39,8127.0,68.5122,68.8673,68.4281,68.5776,8127.0
2021-08-09 14:30:00,73.36,73.5,72.82,73.04,10863.0,68.5496,68.6804,68.045,68.2505,10863.0
2021-08-09 15:00:00,73.1,73.29,73.08,73.2,14785.0,68.3066,68.4841,68.2879,68.4,14785.0
2021-08-09 15:30:00,73.2,73.48,73.12,73.44,50143.0,68.4,68.6617,68.3253,68.6243,50143.0
2021-08-10 09:30:00,73.75,73.99,73.41,73.47,16115.0,68.914,69.1382,68.5963,68.6523,16115.0
2021-08-10 10:00:00,73.46,73.65,73.06,73.24,5245.0,68.643,68.8205,68.2692,68.4374,5245.0
2021-08-10 10:30:00,73.1,73.11,72.57,72.8,9732.0,68.3066,68.3159,67.8114,68.0263,9732.0
2021-08-10 11:00:00,72.73,73.08,72.53,73.05,8710.0,67.9609,68.2879,67.774,68.2599,8710.0
2021-08-10 11:30:00,73.1,73.29,72.93,72.94,5491.0,68.3066,68.4841,68.1478,68.1571,5491.0
2021-08-10 12:00:00,72.89,73.06,72.81,72.91,9130.0,68.1104,68.2692,68.0356,68.1291,9130.0
2021-08-10 12:30:00,72.85,72.95,72.78,72.86,8859.0,68.073,68.1664,68.0076,68.0823,8859.0
2021-08-10 13:00:00,72.85,72.85,72.57,72.65,7538.0,68.073,68.073,67.8114,67.8861,7538.0
2021-08-10 13:30:00,72.64,72.86,72.63,72.83,9089.0,67.8768,68.0823,67.8674,68.0543,9089.0
2021-08-10 14:00:00,72.84,72.92,72.76,72.88,5915.0,68.0637,68.1384,67.9889,68.101,5915.0
2021-08-10 14:30:00,72.88,72.9,72.65,72.85,9511.0,68.101,68.1197,67.8861,68.073,9511.0
2021-08-10 15:00:00,72.86,72.99,72.78,72.91,10663.0,68.0823,68.2038,68.0076,68.1291,10663.0
2021-08-10 15:30:00,72.96,73.01,72.75,72.9,40789.0,68.1758,68.2225,67.9796,68.1197,40789.0
2021-08-11 09:30:00,73.48,73.86,72.86,73.71,14965.0,68.6617,69.0168,68.0823,68.8766,14965.0
2021-08-11 10:00:00,73.62,74.04,73.62,73.9,7599.0,68.7925,69.185,68.7925,69.0541,7599.0
2021-08-11 10:30:00,73.9,74.15,73.66,74.0,3747.0,69.0541,69.2878,68.8299,69.1476,3747.0
2021-08-11 11:00:00,73.94,74.39,73.93,74.34,5841.0,69.0915,69.512,69.0822,69.4653,5841.0
2021-08-11 11:30:00,74.38,74.54,74.21,74.46,4698.0,69.5027,69.6522,69.3438,69.5774,4698.0
2021-08-11 12:00:00,74.45,75.05,74.45,74.99,14570.0,69.5681,70.1287,69.5681,70.0727,14570.0
2021-08-11 12:30:00,74.98,75.06,74.7,74.72,8343.0,70.0633,70.1381,69.8017,69.8204,8343.0
2021-08-11 13:00:00,74.75,75.05,74.57,74.99,8385.0,69.8484,70.1287,69.6802,70.0727,8385.0
2021-08-11 13:30:00,74.98,74.98,74.74,74.91,7653.0,70.0633,70.0633,69.8391,69.9979,7653.0
2021-08-11 14:00:00,74.89,74.91,74.68,74.86,11701.0,69.9792,69.9979,69.783,69.9512,11701.0
2021-08-11 14:30:00,74.81,74.98,74.79,74.95,5033.0,69.9045,70.0633,69.8858,70.0353,5033.0
2021-08-11 15:00:00,74.94,74.95,74.82,74.89,7417.0,70.026,70.0353,69.9138,69.9792,7417.0
2021-08-11 15:30:00,74.9,75.21,74.87,75.21,31298.0,69.9886,70.2782,69.9605,70.2782,31298.0
2021-08-12 09:30:00,75.37,75.37,74.31,74.55,5168.0,70.4278,70.4278,69.4373,69.6615,5168.0
2021-08-12 10:00:00,74.41,74.51,74.06,74.33,3169.0,69.5307,69.6241,69.2037,69.456,3169.0
2021-08-12 10:30:00,74.24,74.39,74.02,74.33,4823.0,69.3719,69.512,69.1663,69.456,4823.0
2021-08-12 11:00:00,74.23,74.52,74.0,74.44,6160.0,69.3625,69.6335,69.1476,69.5587,6160.0
2021-08-12 11:30:00,74.44,74.56,74.34,74.49,2605.0,69.5587,69.6709,69.4653,69.6055,2605.0
2021-08-12 12:00:00,74.4,74.6,74.39,74.5,2750.0,69.5214,69.7082,69.512,69.6148,2750.0
2021-08-12 12:30:00,74.56,74.65,74.56,74.57,2262.0,69.6709,69.755,69.6709,69.6802,2262.0
2021-08-12 13:00:00,74.38,74.38,74.22,74.26,4201.0,69.5027,69.5027,69.3532,69.3905,4201.0
2021-08-12 13:30:00,74.32,74.32,74.2,74.28,5488.0,69.4466,69.4466,69.3345,69.4092,5488.0
2021-08-12 14:00:00,74.28,74.39,74.28,74.32,1300.0,69.4092,69.512,69.4092,69.4466,1300.0
2021-08-12 14:30:00,74.3,74.31,74.1,74.25,10045.0,69.4279,69.4373,69.241,69.3812,10045.0
2021-08-12 15:00:00,74.22,74.29,74.13,74.25,7040.0,69.3532,69.4186,69.2691,69.3812,7040.0
2021-08-12 15:30:00,74.26,74.49,74.23,74.25,15438.0,69.3905,69.6055,69.3625,69.3812,15438.0
2021-08-13 09:30:00,74.3,74.62,73.17,73.39,27640.0,69.4279,69.7269,68.372,68.5776,27640.0
2021-08-13 10:00:00,73.41,73.53,73.23,73.43,3050.0,68.5963,68.7084,68.4281,68.615,3050.0
2021-08-13 10:30:00,73.59,73.64,73.5,73.56,3596.0,68.7645,68.8112,68.6804,68.7364,3596.0
2021-08-13 11:00:00,73.59,73.72,73.58,73.66,900.0,68.7645,68.8859,68.7551,68.8299,900.0
2021-08-13 11:30:00,73.55,73.6,73.4,73.43,1720.0,68.7271,68.7738,68.5869,68.615,1720.0
2021-08-13 12:00:00,73.46,73.59,73.41,73.45,13834.0,68.643,68.7645,68.5963,68.6337,13834.0
2021-08-13 12:30:00,73.43,73.43,73.19,73.26,2828.0,68.615,68.615,68.3907,68.4561,2828.0
2021-08-13 13:00:00,73.16,73.29,73.16,73.25,3900.0,68.3627,68.4841,68.3627,68.4468,3900.0
2021-08-13 13:30:00,73.31,73.46,73.27,73.45,1100.0,68.5028,68.643,68.4655,68.6337,1100.0
2021-08-13 14:00:00,73.45,73.45,73.29,73.41,2586.0,68.6337,68.6337,68.4841,68.5963,2586.0
2021-08-13 14:30:00,73.32,73.32,73.17,73.24,7264.0,68.5122,68.5122,68.372,68.4374,7264.0
2021-08-13 15:00:00,73.23,73.3,73.18,73.21,4294.0,68.4281,68.4935,68.3814,68.4094,4294.0
2021-08-13 15:30:00,73.21,73.36,73.12,73.25,13397.0,68.4094,68.5496,68.3253,68.4468,13397.0
2021-08-16 09:30:00,73.0,73.0,72.23,72.24,4416.0,68.2132,68.2132,67.4937,67.503,4416.0
2021-08-16 10:00:00,72.24,72.72,72.12,72.6,4186.0,67.503,67.9515,67.3909,67.8394,4186.0
2021-08-16 10:30:00,72.69,72.75,72.44,72.5,12100.0,67.9235,67.9796,67.6899,67.7459,12100.0
2021-08-16 11:00:00,72.57,72.68,72.2,72.24,6495.0,67.8114,67.9141,67.4656,67.503,6495.0
2021-08-16 11:30:00,72.37,72.54,72.33,72.42,1609.0,67.6245,67.7833,67.5871,67.6712,1609.0
2021-08-16 12:00:00,72.42,72.47,72.28,72.31,2200.0,67.6712,67.7179,67.5404,67.5684,2200.0
2021-08-16 12:30:00,72.28,72.37,72.27,72.37,2600.0,67.5404,67.6245,67.531,67.6245,2600.0
2021-08-16 13:00:00,72.37,72.39,72.27,72.3,2688.0,67.6245,67.6432,67.531,67.5591,2688.0
2021-08-16 13:30:00,72.23,72.35,72.14,72.25,3038.0,67.4937,67.6058,67.4096,67.5123,3038.0
2021-08-16 14:00:00,72.21,72.29,72.01,72.01,4464.0,67.475,67.5497,67.2881,67.2881,4464.0
2021-08-16 14:30:00,72.07,72.14,71.92,72.02,4355.0,67.3441,67.4096,67.204,67.2974,4355.0
2021-08-16 15:00:00,71.95,72.03,71.88,71.88,3589.0,67.232,67.3068,67.1666,67.1666,3589.0
2021-08-16 15:30:00,71.85,71.85,71.28,71.42,24272.0,67.1386,67.1386,66.6059,66.7368,24272.0
2021-08-17 09:30:00,70.9,70.92,70.0,70.58,12137.0,66.2509,66.2696,65.4099,65.9518,12137.0
2021-08-17 10:00:00,70.5,71.01,70.5,70.75,10571.0,65.8771,66.3537,65.8771,66.1107,10571.0
2021-08-17 10:30:00,70.99,70.99,70.39,70.4,2626.0,66.335,66.335,65.7743,65.7837,2626.0
2021-08-17 11:00:00,70.21,70.28,69.92,69.98,7231.0,65.6061,65.6715,65.3351,65.3912,7231.0
2021-08-17 11:30:00,69.99,70.54,69.99,70.5,8975.0,65.4005,65.9145,65.4005,65.8771,8975.0
2021-08-17 12:00:00,70.61,70.62,70.41,70.61,3546.0,65.9799,65.9892,65.793,65.9799,3546.0
2021-08-17 12:30:00,70.6,70.6,70.36,70.42,2800.0,65.9705,65.9705,65.7463,65.8023,2800.0
2021-08-17 13:00:00,70.43,70.62,70.4,70.62,3060.0,65.8117,65.9892,65.7837,65.9892,3060.0
2021-08-17 13:30:00,70.53,70.57,70.31,70.57,2000.0,65.9051,65.9425,65.6996,65.9425,2000.0
2021-08-17 14:00:00,70.61,70.67,70.38,70.38,3422.0,65.9799,66.0359,65.765,65.765,3422.0
2021-08-17 14:30:00,70.43,70.53,70.15,70.52,4995.0,65.8117,65.9051,65.55,65.8958,4995.0
2021-08-17 15:00:00,70.59,70.67,70.54,70.58,4875.0,65.9612,66.0359,65.9145,65.9518,4875.0
2021-08-17 15:30:00,70.57,70.66,70.39,70.6,13050.0,65.9425,66.0266,65.7743,65.9705,13050.0
2021-08-18 09:30:00,70.7,71.12,70.46,70.58,3318.0,66.064,66.4564,65.8397,65.9518,3318.0
2021-08-18 10:00:00,70.53,70.53,70.27,70.33,6830.0,65.9051,65.9051,65.6622,65.7182,6830.0
2021-08-18 10:30:00,70.37,70.58,70.32,70.42,4719.0,65.7556,65.9518,65.7089,65.8023,4719.0
2021-08-18 11:00:00,70.62,70.62,70.36,70.61,6181.0,65.9892,65.9892,65.7463,65.9799,6181.0
2021-08-18 11:30:00,70.58,70.63,70.44,70.6,1609.0,65.9518,65.9986,65.821,65.9705,1609.0
2021-08-18 12:00:00,70.66,70.66,70.41,70.58,2600.0,66.0266,66.0266,65.793,65.9518,2600.0
2021-08-18 12:30:00,70.67,70.71,70.45,70.69,1425.0,66.0359,66.0733,65.8304,66.0546,1425.0
2021-08-18 13:00:00,70.63,70.72,70.58,70.62,1830.0,65.9986,66.0827,65.9518,65.9892,1830.0
2021-08-18 13:30:00,70.59,70.66,70.51,70.62,1044.0,65.9612,66.0266,65.8864,65.9892,1044.0
2021-08-18 14:00:00,70.65,70.91,70.36,70.8,8400.0,66.0173,66.2602,65.7463,66.1574,8400.0
2021-08-18 14:30:00,70.91,70.96,70.76,70.78,1542.0,66.2602,66.3069,66.12,66.1387,1542.0
2021-08-18 15:00:00,70.73,70.78,70.59,70.63,1500.0,66.092,66.1387,65.9612,65.9986,1500.0
2021-08-18 15:30:00,70.41,70.55,70.25,70.32,28602.0,65.793,65.9238,65.6435,65.7089,28602.0
2021-08-19 09:30:00,69.6,69.93,69.52,69.76,3557.0,65.0361,65.3445,64.9614,65.1856,3557.0
2021-08-19 10:00:00,69.97,70.13,69.86,70.12,4687.0,65.3818,65.5314,65.2791,65.522,4687.0
2021-08-19 10:30:00,70.05,70.08,69.56,69.83,3675.0,65.4566,65.4846,64.9987,65.251,3675.0
2021-08-19 11:00:00,69.73,69.73,69.45,69.45,1866.0,65.1576,65.1576,64.8959,64.8959,1866.0
2021-08-19 11:30:00,69.32,69.66,69.27,69.66,3024.0,64.7745,65.0922,64.7278,65.0922,3024.0
2021-08-19 12:00:00,69.73,69.73,69.5,69.61,2531.0,65.1576,65.1576,64.9427,65.0455,2531.0
2021-08-19 12:30:00,69.57,69.62,69.5,69.58,4601.0,65.0081,65.0548,64.9427,65.0174,4601.0
2021-08-19 13:00:00,69.51,69.51,69.21,69.31,4079.0,64.952,64.952,64.6717,64.7651,4079.0
2021-08-19 13:30:00,69.32,69.56,69.3,69.37,3035.0,64.7745,64.9987,64.7558,64.8212,3035.0
2021-08-19 14:00:00,69.39,69.46,69.27,69.27,4541.0,64.8399,64.9053,64.7278,64.7278,4541.0
2021-08-19 14:30:00,69.26,69.57,69.15,69.55,4198.0,64.7184,65.0081,64.6156,64.9894,4198.0
2021-08-19 15:00:00,69.6,69.66,69.53,69.66,2600.0,65.0361,65.0922,64.9707,65.0922,2600.0
2021-08-19 15:30:00,69.68,69.77,69.48,69.7,18496.0,65.1109,65.195,64.924,65.1296,18496.0
2021-08-20 09:30:00,69.6,69.88,69.5,69.5,6923.0,65.0361,65.2978,64.9427,64.9427,6923.0
2021-08-20 10:00:00,69.73,69.98,69.64,69.83,2649.0,65.1576,65.3912,65.0735,65.251,2649.0
2021-08-20 10:30:00,69.96,70.08,69.92,69.95,2650.0,65.3725,65.4846,65.3351,65.3632,2650.0
2021-08-20 11:00:00,69.99,70.02,69.76,69.76,5712.0,65.4005,65.4286,65.1856,65.1856,5712.0
2021-08-20 11:30:00,69.92,69.92,69.63,69.7,2385.0,65.3351,65.3351,65.0641,65.1296,2385.0
2021-08-20 12:00:00,69.7,69.71,69.42,69.7,9120.0,65.1296,65.1389,64.8679,65.1296,9120.0
2021-08-20 12:30:00,69.69,70.09,69.69,69.93,6981.0,65.1202,65.494,65.1202,65.3445,6981.0
2021-08-20 13:00:00,69.88,69.91,69.76,69.76,2679.0,65.2978,65.3258,65.1856,65.1856,2679.0
2021-08-20 13:30:00,69.72,69.76,69.51,69.75,3891.0,65.1482,65.1856,64.952,65.1763,3891.0
2021-08-20 14:00:00,69.77,69.87,69.63,69.63,2685.0,65.195,65.2884,65.0641,65.0641,2685.0
2021-08-20 14:30:00,69.66,69.66,69.56,69.64,2580.0,65.0922,65.0922,64.9987,65.0735,2580.0
2021-08-20 15:00:00,69.72,69.81,69.63,69.81,4400.0,65.1482,65.2323,65.0641,65.2323,4400.0
2021-08-20 15:30:00,69.81,70.05,69.77,70.05,10942.0,65.2323,65.4566,65.195,65.4566,10942.0
2021-08-23 09:30:00,70.21,70.87,70.0,70.87,5633.0,65.6061,66.2228,65.4099,66.2228,5633.0
2021-08-23 10:00:00,70.93,71.39,70.76,71.16,9348.0,66.2789,66.7087,66.12,66.4938,9348.0
2021-08-23 10:30:00,71.1,71.55,71.1,71.47,4440.0,66.4378,66.8582,66.4378,66.7835,4440.0
2021-08-23 11:00:00,71.47,71.77,71.47,71.73,2515.0,66.7835,67.0638,66.7835,67.0264,2515.0
2021-08-23 11:30:00,71.74,71.8,71.55,71.64,2657.0,67.0358,67.0919,66.8582,66.9423,2657.0
2021-08-23 12:00:00,71.72,71.72,71.53,71.66,2700.0,67.0171,67.0171,66.8396,66.961,2700.0
2021-08-23 12:30:00,71.6,71.77,71.6,71.67,4400.0,66.905,67.0638,66.905,66.9704,4400.0
2021-08-23 13:00:00,71.69,71.78,71.63,71.68,1500.0,66.9891,67.0732,66.933,66.9797,1500.0
2021-08-23 13:30:00,71.63,71.71,71.62,71.71,1000.0,66.933,67.0078,66.9237,67.0078,1000.0
2021-08-23 14:00:00,71.75,71.81,71.62,71.72,2037.0,67.0451,67.1012,66.9237,67.0171,2037.0
2021-08-23 14:30:00,71.63,71.79,71.61,71.78,2172.0,66.933,67.0825,66.9143,67.0732,2172.0
2021-08-23 15:00:00,71.76,71.81,71.63,71.8,3407.0,67.0545,67.1012,66.933,67.0919,3407.0
2021-08-23 15:30:00,71.8,72.25,71.74,72.15,13163.0,67.0919,67.5123,67.0358,67.4189,13163.0
2021-08-24 09:30:00,72.12,72.88,72.12,72.27,1799.0,67.3909,68.101,67.3909,67.531,1799.0
2021-08-24 10:00:00,72.49,72.51,72.28,72.31,3259.0,67.7366,67.7553,67.5404,67.5684,3259.0
2021-08-24 10:30:00,72.33,72.42,72.25,72.33,2264.0,67.5871,67.6712,67.5123,67.5871,2264.0
2021-08-24 11:00:00,72.28,72.28,71.77,71.77,1600.0,67.5404,67.5404,67.0638,67.0638,1600.0
2021-08-24 11:30:00,71.75,71.89,71.69,71.7,3029.0,67.0451,67.1759,66.9891,66.9984,3029.0
2021-08-24 12:00:00,71.72,71.76,71.64,71.73,1300.0,67.0171,67.0545,66.9423,67.0264,1300.0
2021-08-24 12:30:00,71.74,71.78,71.56,71.59,2417.0,67.0358,67.0732,66.8676,66.8956,2417.0
2021-08-24 13:00:00,71.64,71.66,71.57,71.64,900.0,66.9423,66.961,66.8769,66.9423,900.0
2021-08-24 13:30:00,71.63,71.9,71.63,71.9,1000.0,66.933,67.1853,66.933,67.1853,1000.0
2021-08-24 14:00:00,71.88,71.89,71.7,71.74,1824.0,67.1666,67.1759,66.9984,67.0358,1824.0
2021-08-24 14:30:00,71.72,72.03,71.69,72.02,3327.0,67.0171,67.3068,66.9891,67.2974,3327.0
2021-08-24 15:00:00,72.04,72.04,71.91,71.95,1493.0,67.3161,67.3161,67.1946,67.232,1493.0
2021-08-24 15:30:00,71.97,71.97,71.83,71.92,8118.0,67.2507,67.2507,67.1199,67.204,8118.0
2021-08-25 09:30:00,71.69,72.26,71.48,72.12,2981.0,66.9891,67.5217,66.7928,67.3909,2981.0
2021-08-25 10:00:00,71.99,72.49,71.99,72.17,4600.0,67.2694,67.7366,67.2694,67.4376,4600.0
2021-08-25 10:30:00,72.28,72.56,72.28,72.42,3200.0,67.5404,67.802,67.5404,67.6712,3200.0
2021-08-25 11:00:00,72.45,72.61,72.38,72.61,3523.0,67.6992,67.8487,67.6338,67.8487,3523.0
2021-08-25 11:30:00,72.59,72.73,72.53,72.73,2245.0,67.83,67.9609,67.774,67.9609,2245.0
2021-08-25 12:00:00,72.7,72.7,72.54,72.54,3106.0,67.9328,67.9328,67.7833,67.7833,3106.0
2021-08-25 12:30:00,72.53,72.55,72.49,72.53,3699.0,67.774,67.7927,67.7366,67.774,3699.0
2021-08-25 13:00:00,72.47,72.53,72.42,72.52,2620.0,67.7179,67.774,67.6712,67.7646,2620.0
2021-08-25 13:30:00,72.48,72.48,72.1,72.18,2480.0,67.7273,67.7273,67.3722,67.4469,2480.0
2021-08-25 14:00:00,72.25,72.45,72.25,72.42,1625.0,67.5123,67.6992,67.5123,67.6712,1625.0
2021-08-25 14:30:00,72.42,72.46,72.36,72.36,2200.0,67.6712,67.7086,67.6151,67.6151,2200.0
2021-08-25 15:00:00,72.35,72.35,72.0,72.17,4184.0,67.6058,67.6058,67.2787,67.4376,4184.0
2021-08-25 15:30:00,72.17,72.25,72.14,72.19,12740.0,67.4376,67.5123,67.4096,67.4563,12740.0
2021-08-26 09:30:00,72.1,72.1,71.54,71.71,4970.0,67.3722,67.3722,66.8489,67.0078,4970.0
2021-08-26 10:00:00,71.71,71.71,71.44,71.44,1030.0,67.0078,67.0078,66.7555,66.7555,1030.0
2021-08-26 10:30:00,71.52,71.65,70.93,71.26,5627.0,66.8302,66.9517,66.2789,66.5873,5627.0
2021-08-26 11:00:00,71.24,71.38,71.1,71.25,3066.0,66.5686,66.6994,66.4378,66.5779,3066.0
2021-08-26 11:30:00,71.2,71.2,71.05,71.16,1600.0,66.5312,66.5312,66.391,66.4938,1600.0
2021-08-26 12:00:00,71.17,71.17,70.95,71.03,2900.0,66.5032,66.5032,66.2976,66.3723,2900.0
2021-08-26 12:30:00,70.87,70.96,70.8,70.87,3999.0,66.2228,66.3069,66.1574,66.2228,3999.0
2021-08-26 13:00:00,70.8,70.8,70.36,70.69,2396.0,66.1574,66.1574,65.7463,66.0546,2396.0
2021-08-26 13:30:00,70.68,70.68,70.55,70.63,5534.0,66.0453,66.0453,65.9238,65.9986,5534.0
2021-08-26 14:00:00,70.59,70.73,70.55,70.56,3058.0,65.9612,66.092,65.9238,65.9332,3058.0
2021-08-26 14:30:00,70.51,70.51,70.27,70.27,2100.0,65.8864,65.8864,65.6622,65.6622,2100.0
2021-08-26 15:00:00,70.24,70.72,70.12,70.39,3930.0,65.6341,66.0827,65.522,65.7743,3930.0
2021-08-26 15:30:00,70.36,70.58,70.23,70.38,9640.0,65.7463,65.9518,65.6248,65.765,9640.0
2021-08-27 09:30:00,70.38,70.74,70.26,70.59,2171.0,65.765,66.1014,65.6528,65.9612,2171.0
2021-08-27 10:00:00,70.99,71.21,70.93,71.17,1330.0,66.335,66.5405,66.2789,66.5032,1330.0
2021-08-27 10:30:00,71.44,71.57,71.27,71.54,1800.0,66.7555,66.8769,66.5966,66.8489,1800.0
2021-08-27 11:00:00,71.56,71.67,71.46,71.55,2028.0,66.8676,66.9704,66.7741,66.8582,2028.0
2021-08-27 11:30:00,71.46,71.66,71.32,71.66,2149.0,66.7741,66.961,66.6433,66.961,2149.0
2021-08-27 12:00:00,71.73,71.77,71.62,71.76,3041.0,67.0264,67.0638,66.9237,67.0545,3041.0
2021-08-27 12:30:00,71.81,71.87,71.72,71.83,1829.0,67.1012,67.1573,67.0171,67.1199,1829.0
2021-08-27 13:00:00,71.88,71.93,71.76,71.9,3270.0,67.1666,67.2133,67.0545,67.1853,3270.0
2021-08-27 13:30:00,71.87,71.92,71.67,71.67,8377.0,67.1573,67.204,66.9704,66.9704,8377.0
2021-08-27 14:00:00,71.76,71.87,71.71,71.86,1880.0,67.0545,67.1573,67.0078,67.1479,1880.0
2021-08-27 14:30:00,71.92,71.97,71.84,71.96,3304.0,67.204,67.2507,67.1292,67.2414,3304.0
2021-08-27 15:00:00,71.96,72.01,71.86,71.93,4739.0,67.2414,67.2881,67.1479,67.2133,4739.0
2021-08-27 15:30:00,71.91,72.22,71.83,72.12,19165.0,67.1946,67.4843,67.1199,67.3909,19165.0
2021-08-30 09:30:00,72.54,72.54,71.52,71.52,2481.0,67.7833,67.7833,66.8302,66.8302,2481.0
2021-08-30 10:00:00,71.56,71.59,71.22,71.57,9191.0,66.8676,66.8956,66.5499,66.8769,9191.0
2021-08-30 10:30:00,71.65,71.76,71.6,71.76,2225.0,66.9517,67.0545,66.905,67.0545,2225.0
2021-08-30 11:00:00,71.7,71.75,71.63,71.71,2600.0,66.9984,67.0451,66.933,67.0078,2600.0
2021-08-30 11:30:00,71.76,71.8,71.65,71.7,3472.0,67.0545,67.0919,66.9517,66.9984,3472.0
2021-08-30 12:00:00,71.73,71.8,71.73,71.73,1800.0,67.0264,67.0919,67.0264,67.0264,1800.0
2021-08-30 12:30:00,71.68,71.71,71.59,71.59,1500.0,66.9797,67.0078,66.8956,66.8956,1500.0
2021-08-30 13:00:00,71.6,71.7,71.58,71.7,1300.0,66.905,66.9984,66.8863,66.9984,1300.0
2021-08-30 13:30:00,71.66,71.66,71.54,71.58,1600.0,66.961,66.961,66.8489,66.8863,1600.0
2021-08-30 14:00:00,71.63,71.68,71.5,71.5,4181.0,66.933,66.9797,66.8115,66.8115,4181.0
2021-08-30 14:30:00,71.53,71.59,71.49,71.57,1907.0,66.8396,66.8956,66.8022,66.8769,1907.0
2021-08-30 15:00:00,71.62,71.62,71.4,71.42,2177.0,66.9237,66.9237,66.7181,66.7368,2177.0
2021-08-30 15:30:00,71.41,71.72,71.38,71.61,13348.0,66.7274,67.0171,66.6994,66.9143,13348.0
2021-08-31 09:30:00,71.62,71.98,71.16,71.51,14780.0,66.9237,67.26,66.4938,66.8209,14780.0
2021-08-31 10:00:00,71.64,72.28,71.63,72.28,1682.0,66.9423,67.5404,66.933,67.5404,1682.0
2021-08-31 10:30:00,72.12,72.18,71.93,72.12,2600.0,67.3909,67.4469,67.2133,67.3909,2600.0
2021-08-31 11:00:00,72.0,72.03,71.95,71.98,920.0,67.2787,67.3068,67.232,67.26,920.0
2021-08-31 11:30:00,71.98,72.2,71.97,72.08,2827.0,67.26,67.4656,67.2507,67.3535,2827.0
2021-08-31 12:00:00,72.16,72.22,72.05,72.12,3063.0,67.4282,67.4843,67.3255,67.3909,3063.0
2021-08-31 12:30:00,72.08,72.35,72.06,72.28,3784.0,67.3535,67.6058,67.3348,67.5404,3784.0
2021-08-31 13:00:00,72.27,72.32,72.06,72.06,1908.0,67.531,67.5778,67.3348,67.3348,1908.0
2021-08-31 13:30:00,72.06,72.12,71.99,72.05,1719.0,67.3348,67.3909,67.2694,67.3255,1719.0
2021-08-31 14:00:00,72.08,72.18,71.85,72.11,4318.0,67.3535,67.4469,67.1386,67.3815,4318.0
2021-08-31 14:30:00,72.17,72.21,71.77,72.08,13948.0,67.4376,67.475,67.0638,67.3535,13948.0
2021-08-31 15:00:00,72.05,72.1,71.86,71.98,2899.0,67.3255,67.3722,67.1479,67.26,2899.0
2021-08-31 15:30:00,71.94,72.22,71.94,72.22,12922.0,67.2227,67.4843,67.2227,67.4843,12922.0
2021-09-01 09:30:00,72.52,72.52,72.02,72.16,1507.0,67.7646,67.7646,67.2974,67.4282,1507.0
2021-09-01 10:00:00,71.92,72.18,71.55,71.56,3315.0,67.204,67.4469,66.8582,66.8676,3315.0
2021-09-01 10:30:00,71.8,71.9,71.7,71.9,1531.0,67.0919,67.1853,66.9984,67.1853,1531.0
2021-09-01 11:00:00,71.79,71.91,71.67,71.67,1993.0,67.0825,67.1946,66.9704,66.9704,1993.0
2021-09-01 11:30:00,71.59,71.66,71.44,71.66,1000.0,66.8956,66.961,66.7555,66.961,1000.0
2021-09-01 12:00:00,71.56,71.91,71.56,71.91,1400.0,66.8676,67.1946,66.8676,67.1946,1400.0
2021-09-01 12:30:00,72.08,72.17,72.04,72.17,500.0,67.3535,67.4376,67.3161,67.4376,500.0
2021-09-01 13:00:00,72.11,72.25,72.11,72.22,1005.0,67.3815,67.5123,67.3815,67.4843,1005.0
2021-09-01 13:30:00,72.27,72.27,72.04,72.04,900.0,67.531,67.531,67.3161,67.3161,900.0
2021-09-01 14:00:00,72.09,72.16,72.01,72.16,2400.0,67.3628,67.4282,67.2881,67.4282,2400.0
2021-09-01 14:30:00,72.08,72.16,71.98,72.16,2300.0,67.3535,67.4282,67.26,67.4282,2300.0
2021-09-01 15:00:00,72.09,72.09,71.96,71.97,2706.0,67.3628,67.3628,67.2414,67.2507,2706.0
2021-09-01 15:30:00,71.99,71.99,71.73,71.75,7639.0,67.2694,67.2694,67.0264,67.0451,7639.0
2021-09-02 09:30:00,71.79,71.88,71.27,71.62,2843.0,67.0825,67.1666,66.5966,66.9237,2843.0
2021-09-02 10:00:00,71.79,72.24,71.79,72.13,1560.0,67.0825,67.503,67.0825,67.4002,1560.0
2021-09-02 10:30:00,72.13,72.17,71.97,71.98,3696.0,67.4002,67.4376,67.2507,67.26,3696.0
2021-09-02 11:00:00,72.05,72.1,71.96,72.1,900.0,67.3255,67.3722,67.2414,67.3722,900.0
2021-09-02 11:30:00,72.15,72.31,72.13,72.28,2000.0,67.4189,67.5684,67.4002,67.5404,2000.0
2021-09-02 12:00:00,72.19,72.19,72.14,72.14,300.0,67.4563,67.4563,67.4096,67.4096,300.0
2021-09-02 12:30:00,72.05,72.08,72.02,72.06,1400.0,67.3255,67.3535,67.2974,67.3348,1400.0
2021-09-02 13:00:00,71.98,71.98,71.81,71.81,740.0,67.26,67.26,67.1012,67.1012,740.0
2021-09-02 13:30:00,71.57,71.73,71.57,71.62,1209.0,66.8769,67.0264,66.8769,66.9237,1209.0
2021-09-02 14:00:00,71.58,71.61,71.37,71.61,1869.0,66.8863,66.9143,66.69,66.9143,1869.0
2021-09-02 14:30:00,71.67,71.71,71.61,71.71,600.0,66.9704,67.0078,66.9143,67.0078,600.0
2021-09-02 15:00:00,71.76,71.83,71.71,71.81,1415.0,67.0545,67.1199,67.0078,67.1012,1415.0
2021-09-02 15:30:00,71.78,72.03,71.73,71.87,13454.0,67.0732,67.3068,67.0264,67.1573,13454.0
2021-09-03 09:30:00,71.79,72.05,71.68,71.82,1141.0,67.0825,67.3255,66.9797,67.1105,1141.0
2021-09-03 10:00:00,71.69,71.87,71.58,71.75,1900.0,66.9891,67.1573,66.8863,67.0451,1900.0
2021-09-03 10:30:00,71.65,71.69,71.4,71.42,1505.0,66.9517,66.9891,66.7181,66.7368,1505.0
2021-09-03 11:00:00,71.38,71.38,71.15,71.22,1210.0,66.6994,66.6994,66.4845,66.5499,1210.0
2021-09-03 11:30:00,71.01,71.17,70.92,71.16,3993.0,66.3537,66.5032,66.2696,66.4938,3993.0
2021-09-03 12:00:00,71.05,71.05,70.83,70.93,1294.0,66.391,66.391,66.1855,66.2789,1294.0
2021-09-03 12:30:00,70.88,70.88,70.68,70.79,800.0,66.2322,66.2322,66.0453,66.1481,800.0
2021-09-03 13:00:00,70.79,71.04,70.78,71.0,1309.0,66.1481,66.3817,66.1387,66.3443,1309.0
2021-09-03 13:30:00,71.09,71.19,71.04,71.07,1484.0,66.4284,66.5218,66.3817,66.4097,1484.0
2021-09-03 14:00:00,71.13,71.15,70.97,70.97,1300.0,66.4658,66.4845,66.3163,66.3163,1300.0
2021-09-03 14:30:00,70.97,71.15,70.97,71.15,1973.0,66.3163,66.4845,66.3163,66.4845,1973.0
2021-09-03 15:00:00,71.24,71.24,71.11,71.21,2890.0,66.5686,66.5686,66.4471,66.5405,2890.0
2021-09-03 15:30:00,71.22,71.24,70.9,70.96,9496.0,66.5499,66.5686,66.2509,66.3069,9496.0
2021-09-07 09:30:00,70.73,70.73,69.96,70.09,6748.0,66.092,66.092,65.3725,65.494,6748.0
2021-09-07 10:00:00,70.23,70.6,70.15,70.55,1350.0,65.6248,65.9705,65.55,65.9238,1350.0
2021-09-07 10:30:00,70.5,70.5,70.33,70.39,1190.0,65.8771,65.8771,65.7182,65.7743,1190.0
2021-09-07 11:00:00,70.49,70.76,70.41,70.65,2812.0,65.8678,66.12,65.793,66.0173,2812.0
2021-09-07 11:30:00,70.71,70.85,70.62,70.62,600.0,66.0733,66.2041,65.9892,65.9892,600.0
2021-09-07 12:00:00,70.65,70.76,70.56,70.64,1200.0,66.0173,66.12,65.9332,66.0079,1200.0
2021-09-07 12:30:00,70.58,70.61,70.43,70.59,900.0,65.9518,65.9799,65.8117,65.9612,900.0
2021-09-07 13:00:00,70.59,70.73,70.59,70.73,700.0,65.9612,66.092,65.9612,66.092,700.0
2021-09-07 13:30:00,70.78,70.82,70.78,70.8,1392.0,66.1387,66.1761,66.1387,66.1574,1392.0
2021-09-07 14:00:00,70.76,70.87,70.49,70.49,1646.0,66.12,66.2228,65.8678,65.8678,1646.0
2021-09-07 14:30:00,70.42,70.49,70.39,70.49,900.0,65.8023,65.8678,65.7743,65.8678,900.0
2021-09-07 15:00:00,70.52,70.52,70.29,70.3,1300.0,65.8958,65.8958,65.6809,65.6902,1300.0
2021-09-07 15:30:00,70.29,70.35,70.02,70.22,8987.0,65.6809,65.7369,65.4286,65.6155,8987.0
2021-09-08 09:30:00,70.15,70.23,69.8,69.91,3014.0,65.55,65.6248,65.223,65.3258,3014.0
2021-09-08 10:00:00,69.91,70.01,69.72,69.84,3155.0,65.3258,65.4192,65.1482,65.2604,3155.0
2021-09-08 10:30:00,69.83,69.94,69.43,69.65,5200.0,65.251,65.3538,64.8773,65.0828,5200.0
2021-09-08 11:00:00,69.71,70.0,69.69,70.0,2210.0,65.1389,65.4099,65.1202,65.4099,2210.0
2021-09-08 11:30:00,70.02,70.15,69.82,69.83,1400.0,65.4286,65.55,65.2417,65.251,1400.0
2021-09-08 12:00:00,70.0,70.13,69.98,69.99,2222.0,65.4099,65.5314,65.3912,65.4005,2222.0
2021-09-08 12:30:00,69.97,70.0,69.75,69.78,2100.0,65.3818,65.4099,65.1763,65.2043,2100.0
2021-09-08 13:00:00,69.73,69.77,69.67,69.67,2500.0,65.1576,65.195,65.1015,65.1015,2500.0
2021-09-08 13:30:00,69.73,69.74,69.65,69.71,2917.0,65.1576,65.1669,65.0828,65.1389,2917.0
2021-09-08 14:00:00,69.77,69.93,69.55,69.57,3307.0,65.195,65.3445,64.9894,65.0081,3307.0
2021-09-08 14:30:00,69.55,69.81,69.55,69.8,1149.0,64.9894,65.2323,64.9894,65.223,1149.0
2021-09-08 15:00:00,69.9,70.02,69.9,69.92,2100.0,65.3164,65.4286,65.3164,65.3351,2100.0
2021-09-08 15:30:00,69.9,69.92,69.78,69.92,7076.0,65.3164,65.3351,65.2043,65.3351,7076.0
2021-09-09 09:30:00,70.07,70.8,69.7,69.89,2811.0,65.4753,66.1574,65.1296,65.3071,2811.0
2021-09-09 10:00:00,69.9,70.12,69.72,70.12,2106.0,65.3164,65.522,65.1482,65.522,2106.0
2021-09-09 10:30:00,70.26,70.49,70.16,70.49,2209.0,65.6528,65.8678,65.5594,65.8678,2209.0
2021-09-09 11:00:00,70.35,70.35,70.17,70.17,1000.0,65.7369,65.7369,65.5687,65.5687,1000.0
2021-09-09 11:30:00,70.16,70.24,69.99,70.03,2506.0,65.5594,65.6341,65.4005,65.4379,2506.0
2021-09-09 12:00:00,70.07,70.24,70.06,70.09,1000.0,65.4753,65.6341,65.4659,65.494,1000.0
2021-09-09 12:30:00,70.07,70.24,69.97,69.97,2010.0,65.4753,65.6341,65.3818,65.3818,2010.0
2021-09-09 13:00:00,70.02,70.07,69.68,69.69,1788.0,65.4286,65.4753,65.1109,65.1202,1788.0
2021-09-09 13:30:00,69.75,69.82,69.52,69.52,2100.0,65.1763,65.2417,64.9614,64.9614,2100.0
2021-09-09 14:00:00,69.5,69.56,69.3,69.32,1200.0,64.9427,64.9987,64.7558,64.7745,1200.0
2021-09-09 14:30:00,69.24,69.5,69.21,69.39,4678.0,64.6997,64.9427,64.6717,64.8399,4678.0
2021-09-09 15:00:00,69.45,69.51,69.43,69.47,1200.0,64.8959,64.952,64.8773,64.9146,1200.0
2021-09-09 15:30:00,69.37,69.64,69.21,69.21,9839.0,64.8212,65.0735,64.6717,64.6717,9839.0
2021-09-10 09:30:00,69.55,69.6,69.21,69.3,2766.0,64.9894,65.0361,64.6717,64.7558,2766.0
2021-09-10 10:00:00,69.23,69.23,68.75,69.21,5112.0,64.6904,64.6904,64.2418,64.6717,5112.0
2021-09-10 10:30:00,69.1,69.36,68.75,69.19,6032.0,64.5689,64.8118,64.2418,64.653,6032.0
2021-09-10 11:00:00,69.13,69.48,69.05,69.47,1550.0,64.5969,64.924,64.5222,64.9146,1550.0
2021-09-10 11:30:00,69.32,69.62,69.32,69.42,2172.0,64.7745,65.0548,64.7745,64.8679,2172.0
2021-09-10 12:00:00,69.42,69.7,69.4,69.6,2154.0,64.8679,65.1296,64.8492,65.0361,2154.0
2021-09-10 12:30:00,69.6,69.68,69.58,69.59,1300.0,65.0361,65.1109,65.0174,65.0268,1300.0
2021-09-10 13:00:00,69.66,69.67,69.55,69.55,900.0,65.0922,65.1015,64.9894,64.9894,900.0
2021-09-10 13:30:00,69.52,69.58,69.48,69.54,1586.0,64.9614,65.0174,64.924,64.98,1586.0
2021-09-10 14:00:00,69.47,69.52,69.33,69.33,935.0,64.9146,64.9614,64.7838,64.7838,935.0
2021-09-10 14:30:00,69.32,69.32,69.22,69.22,2211.0,64.7745,64.7745,64.681,64.681,2211.0
2021-09-10 15:00:00,69.17,69.18,69.0,69.17,5201.0,64.6343,64.6437,64.4755,64.6343,5201.0
2021-09-10 15:30:00,69.09,69.15,68.81,68.92,10474.0,64.5596,64.6156,64.2979,64.4007,10474.0
2021-09-13 09:30:00,69.55,69.78,69.21,69.4,3198.0,64.9894,65.2043,64.6717,64.8492,3198.0
2021-09-13 10:00:00,69.17,69.17,68.91,69.02,1734.0,64.6343,64.6343,64.3914,64.4941,1734.0
2021-09-13 10:30:00,68.99,69.32,68.83,69.18,1500.0,64.4661,64.7745,64.3166,64.6437,1500.0
2021-09-13 11:00:00,69.27,69.27,68.77,68.9,4000.0,64.7278,64.7278,64.2605,64.382,4000.0
2021-09-13 11:30:00,68.94,69.18,68.93,69.14,2038.0,64.4194,64.6437,64.41,64.6063,2038.0
2021-09-13 12:00:00,69.16,69.34,69.15,69.31,1766.0,64.625,64.7932,64.6156,64.7651,1766.0
2021-09-13 12:30:00,69.38,69.47,69.24,69.3,1100.0,64.8305,64.9146,64.6997,64.7558,1100.0
2021-09-13 13:00:00,69.32,69.37,69.25,69.28,3415.0,64.7745,64.8212,64.7091,64.7371,3415.0
2021-09-13 13:30:00,69.22,69.22,69.1,69.21,2793.0,64.681,64.681,64.5689,64.6717,2793.0
2021-09-13 14:00:00,69.08,69.26,68.99,69.03,2217.0,64.5502,64.7184,64.4661,64.5035,2217.0
2021-09-13 14:30:00,69.14,69.25,68.94,69.16,3051.0,64.6063,64.7091,64.4194,64.625,3051.0
2021-09-13 15:00:00,69.04,69.25,69.0,69.25,1900.0,64.5128,64.7091,64.4755,64.7091,1900.0
2021-09-13 15:30:00,69.33,69.76,69.33,69.56,11978.0,64.7838,65.1856,64.7838,64.9987,11978.0
2021-09-14 09:30:00,69.74,69.81,68.9,69.23,2612.0,65.1669,65.2323,64.382,64.6904,2612.0
2021-09-14 10:00:00,69.05,69.14,68.51,68.78,3050.0,64.5222,64.6063,64.0176,64.2699,3050.0
2021-09-14 10:30:00,68.68,68.79,68.36,68.7,3150.0,64.1764,64.2792,63.8774,64.1951,3150.0
2021-09-14 11:00:00,68.64,69.02,68.64,68.96,2600.0,64.1391,64.4941,64.1391,64.4381,2600.0
2021-09-14 11:30:00,69.15,69.19,68.96,69.19,1000.0,64.6156,64.653,64.4381,64.653,1000.0
2021-09-14 12:00:00,69.11,69.17,69.05,69.14,2397.0,64.5782,64.6343,64.5222,64.6063,2397.0
2021-09-14 12:30:00,69.05,69.32,69.03,69.24,1010.0,64.5222,64.7745,64.5035,64.6997,1010.0
2021-09-14 13:00:00,69.31,69.31,68.97,69.28,2633.0,64.7651,64.7651,64.4474,64.7371,2633.0
2021-09-14 13:30:00,69.26,69.59,69.25,69.58,2146.0,64.7184,65.0268,64.7091,65.0174,2146.0
2021-09-14 14:00:00,69.57,69.65,69.49,69.63,2780.0,65.0081,65.0828,64.9333,65.0641,2780.0
2021-09-14 14:30:00,69.55,69.55,69.46,69.49,1375.0,64.9894,64.9894,64.9053,64.9333,1375.0
2021-09-14 15:00:00,69.48,69.62,69.45,69.56,5167.0,64.924,65.0548,64.8959,64.9987,5167.0
2021-09-14 15:30:00,69.53,70.3,69.51,70.19,25391.0,64.9707,65.6902,64.952,65.5874,25391.0
2021-09-15 09:30:00,70.25,70.46,69.68,70.03,3866.0,65.6435,65.8397,65.1109,65.4379,3866.0
2021-09-15 10:00:00,70.06,70.11,69.84,69.99,1500.0,65.4659,65.5127,65.2604,65.4005,1500.0
2021-09-15 10:30:00,69.87,70.04,69.85,69.97,1316.0,65.2884,65.4473,65.2697,65.3818,1316.0
2021-09-15 11:00:00,70.09,70.16,70.02,70.09,2874.0,65.494,65.5594,65.4286,65.494,2874.0
2021-09-15 11:30:00,70.02,70.02,69.72,69.77,2598.0,65.4286,65.4286,65.1482,65.195,2598.0
2021-09-15 12:00:00,69.7,69.72,69.39,69.53,2712.0,65.1296,65.1482,64.8399,64.9707,2712.0
2021-09-15 12:30:00,69.59,69.7,69.53,69.7,1800.0,65.0268,65.1296,64.9707,65.1296,1800.0
2021-09-15 13:00:00,69.71,69.85,69.68,69.84,2100.0,65.1389,65.2697,65.1109,65.2604,2100.0
2021-09-15 13:30:00,69.78,69.99,69.78,69.91,2050.0,65.2043,65.4005,65.2043,65.3258,2050.0
2021-09-15 14:00:00,69.82,70.07,69.82,69.89,4678.0,65.2417,65.4753,65.2417,65.3071,4678.0
2021-09-15 14:30:00,69.88,70.02,69.88,69.96,3700.0,65.2978,65.4286,65.2978,65.3725,3700.0
2021-09-15 15:00:00,69.98,70.01,69.87,69.9,3994.0,65.3912,65.4192,65.2884,65.3164,3994.0
2021-09-15 15:30:00,69.9,69.96,69.74,69.93,12174.0,65.3164,65.3725,65.1669,65.3445,12174.0
2021-09-16 09:30:00,69.88,69.96,68.44,68.82,9049.0,65.2978,65.3725,63.9522,64.3073,9049.0
2021-09-16 10:00:00,68.72,68.76,68.42,68.67,5974.0,64.2138,64.2512,63.9335,64.1671,5974.0
2021-09-16 10:30:00,68.64,68.7,68.35,68.36,4001.0,64.1391,64.1951,63.8681,63.8774,4001.0
2021-09-16 11:00:00,68.46,68.81,68.32,68.78,3504.0,63.9709,64.2979,63.84,64.2699,3504.0
2021-09-16 11:30:00,68.86,68.9,68.67,68.9,3260.0,64.3446,64.382,64.1671,64.382,3260.0
2021-09-16 12:00:00,69.03,69.13,68.89,68.91,1311.0,64.5035,64.5969,64.3727,64.3914,1311.0
2021-09-16 12:30:00,68.91,68.95,68.82,68.89,1583.0,64.3914,64.4287,64.3073,64.3727,1583.0
2021-09-16 13:00:00,68.84,68.85,68.73,68.73,1850.0,64.3259,64.3353,64.2232,64.2232,1850.0
2021-09-16 13:30:00,68.65,68.88,68.65,68.88,1788.0,64.1484,64.3633,64.1484,64.3633,1788.0
2021-09-16 14:00:00,68.87,69.06,68.84,68.95,2800.0,64.354,64.5315,64.3259,64.4287,2800.0
2021-09-16 14:30:00,69.02,69.05,68.93,69.05,2000.0,64.4941,64.5222,64.41,64.5222,2000.0
2021-09-16 15:00:00,69.08,69.28,68.87,68.87,5200.0,64.5502,64.7371,64.354,64.354,5200.0
2021-09-16 15:30:00,68.91,68.95,68.48,68.51,19399.0,64.3914,64.4287,63.9896,64.0176,19399.0
2021-09-17 09:30:00,67.66,68.55,67.55,67.8,32770.0,63.2233,64.055,63.1205,63.3541,32770.0
2021-09-17 10:00:00,67.66,67.9,67.48,67.64,11018.0,63.2233,63.4476,63.0551,63.2046,11018.0
2021-09-17 10:30:00,67.56,68.22,67.54,68.09,5575.0,63.1299,63.7466,63.1112,63.6251,5575.0
2021-09-17 11:00:00,68.08,68.28,67.91,68.06,8983.0,63.6158,63.8027,63.4569,63.5971,8983.0
2021-09-17 11:30:00,68.0,68.21,67.98,68.13,5168.0,63.541,63.7373,63.5223,63.6625,5168.0
2021-09-17 12:00:00,68.22,68.41,68.1,68.14,2200.0,63.7466,63.9241,63.6345,63.6718,2200.0
2021-09-17 12:30:00,68.15,68.16,68.02,68.1,3100.0,63.6812,63.6905,63.5597,63.6345,3100.0
2021-09-17 13:00:00,68.02,68.02,67.67,67.73,2467.0,63.5597,63.5597,63.2327,63.2887,2467.0
2021-09-17 13:30:00,67.71,67.78,67.49,67.5,2900.0,63.27,63.3355,63.0645,63.0738,2900.0
2021-09-17 14:00:00,67.53,67.68,67.4,67.58,3103.0,63.1018,63.242,62.9804,63.1486,3103.0
2021-09-17 14:30:00,67.68,67.82,67.53,67.79,5629.0,63.242,63.3728,63.1018,63.3448,5629.0
2021-09-17 15:00:00,67.82,67.83,67.36,67.36,5599.0,63.3728,63.3822,62.943,62.943,5599.0
2021-09-17 15:30:00,67.4,68.64,67.36,68.28,48140.0,62.9804,64.1391,62.943,63.8027,48140.0
2021-09-20 09:30:00,66.87,67.24,66.5,67.24,18066.0,62.4851,62.8309,62.1394,62.8309,18066.0
2021-09-20 10:00:00,67.24,67.3,66.77,66.82,8038.0,62.8309,62.8869,62.3917,62.4384,8038.0
2021-09-20 10:30:00,66.97,67.31,66.77,67.25,2000.0,62.5786,62.8963,62.3917,62.8402,2000.0
2021-09-20 11:00:00,67.14,67.75,67.09,67.25,4381.0,62.7374,63.3074,62.6907,62.8402,4381.0
2021-09-20 11:30:00,67.16,67.16,66.7,66.82,4350.0,62.7561,62.7561,62.3263,62.4384,4350.0
2021-09-20 12:00:00,66.73,67.0,66.61,66.97,10218.0,62.3543,62.6066,62.2422,62.5786,10218.0
2021-09-20 12:30:00,66.87,66.93,66.63,66.67,2300.0,62.4851,62.5412,62.2609,62.2982,2300.0
2021-09-20 13:00:00,66.56,66.63,66.25,66.5,2970.0,62.1955,62.2609,61.9058,62.1394,2970.0
2021-09-20 13:30:00,66.51,67.15,66.5,67.15,3363.0,62.1487,62.7468,62.1394,62.7468,3363.0
2021-09-20 14:00:00,67.23,67.25,66.88,66.88,4013.0,62.8215,62.8402,62.4945,62.4945,4013.0
2021-09-20 14:30:00,66.93,66.97,66.58,66.97,6358.0,62.5412,62.5786,62.2141,62.5786,6358.0
2021-09-20 15:00:00,66.86,66.9,66.59,66.87,3942.0,62.4758,62.5132,62.2235,62.4851,3942.0
2021-09-20 15:30:00,66.98,67.47,66.96,67.4,13119.0,62.5879,63.0458,62.5692,62.9804,13119.0
2021-09-21 09:30:00,67.51,67.94,67.38,67.51,5106.0,63.0832,63.485,62.9617,63.0832,5106.0
2021-09-21 10:00:00,67.31,67.38,66.88,67.05,3678.0,62.8963,62.9617,62.4945,62.6533,3678.0
2021-09-21 10:30:00,67.16,67.49,66.97,67.49,6738.0,62.7561,63.0645,62.5786,63.0645,6738.0
2021-09-21 11:00:00,67.47,67.74,67.14,67.14,2540.0,63.0458,63.2981,62.7374,62.7374,2540.0
2021-09-21 11:30:00,67.2,67.47,67.19,67.47,3700.0,62.7935,63.0458,62.7841,63.0458,3700.0
2021-09-21 12:00:00,67.62,67.79,67.6,67.66,2139.0,63.1859,63.3448,63.1673,63.2233,2139.0
2021-09-21 12:30:00,67.59,67.64,67.3,67.37,2613.0,63.1579,63.2046,62.8869,62.9523,2613.0
2021-09-21 13:00:00,67.36,67.59,67.3,67.38,3899.0,62.943,63.1579,62.8869,62.9617,3899.0
2021-09-21 13:30:00,67.26,67.32,66.97,67.0,6142.0,62.8496,62.9056,62.5786,62.6066,6142.0
2021-09-21 14:00:00,67.0,67.11,66.7,66.7,7625.0,62.6066,62.7094,62.3263,62.3263,7625.0
2021-09-21 14:30:00,66.7,67.07,66.65,66.88,4303.0,62.3263,62.672,62.2796,62.4945,4303.0
2021-09-21 15:00:00,67.0,67.09,66.91,66.97,3129.0,62.6066,62.6907,62.5225,62.5786,3129.0
2021-09-21 15:30:00,67.01,67.04,66.59,66.76,13559.0,62.6159,62.644,62.2235,62.3823,13559.0
2021-09-22 09:30:00,67.01,67.51,67.01,67.5,5515.0,62.6159,63.0832,62.6159,63.0738,5515.0
2021-09-22 10:00:00,67.52,67.69,67.5,67.65,1225.0,63.0925,63.2514,63.0738,63.214,1225.0
2021-09-22 10:30:00,67.44,67.58,67.35,67.58,1409.0,63.0177,63.1486,62.9337,63.1486,1409.0
2021-09-22 11:00:00,67.61,67.8,67.51,67.75,2736.0,63.1766,63.3541,63.0832,63.3074,2736.0
2021-09-22 11:30:00,67.91,68.0,67.76,67.89,3900.0,63.4569,63.541,63.3168,63.4382,3900.0
2021-09-22 12:00:00,67.95,67.95,67.72,67.9,7048.0,63.4943,63.4943,63.2794,63.4476,7048.0
2021-09-22 12:30:00,67.99,68.0,67.83,67.87,2185.0,63.5317,63.541,63.3822,63.4196,2185.0
2021-09-22 13:00:00,67.88,67.91,67.76,67.88,3708.0,63.4289,63.4569,63.3168,63.4289,3708.0
2021-09-22 13:30:00,67.88,67.89,67.7,67.87,1638.0,63.4289,63.4382,63.2607,63.4196,1638.0
2021-09-22 14:00:00,67.78,68.41,67.74,68.3,4397.0,63.3355,63.9241,63.2981,63.8214,4397.0
2021-09-22 14:30:00,68.32,68.33,67.99,68.18,4433.0,63.84,63.8494,63.5317,63.7092,4433.0
2021-09-22 15:00:00,68.2,68.46,68.12,68.45,3383.0,63.7279,63.9709,63.6532,63.9615,3383.0
2021-09-22 15:30:00,68.41,68.55,68.15,68.28,10976.0,63.9241,64.055,63.6812,63.8027,10976.0
2021-09-23 09:30:00,68.65,68.96,68.65,68.82,3027.0,64.1484,64.4381,64.1484,64.3073,3027.0
2021-09-23 10:00:00,68.86,68.88,68.44,68.52,4128.0,64.3446,64.3633,63.9522,64.0269,4128.0
2021-09-23 10:30:00,68.55,68.77,68.37,68.77,10723.0,64.055,64.2605,63.8868,64.2605,10723.0
2021-09-23 11:00:00,68.86,69.01,68.73,69.0,3155.0,64.3446,64.4848,64.2232,64.4755,3155.0
2021-09-23 11:30:00,69.13,69.13,68.83,68.98,2300.0,64.5969,64.5969,64.3166,64.4568,2300.0
2021-09-23 12:00:00,68.99,69.28,68.99,69.18,900.0,64.4661,64.7371,64.4661,64.6437,900.0
2021-09-23 12:30:00,69.11,69.2,69.08,69.09,1100.0,64.5782,64.6623,64.5502,64.5596,1100.0
2021-09-23 13:00:00,69.12,69.19,69.07,69.13,4015.0,64.5876,64.653,64.5409,64.5969,4015.0
2021-09-23 13:30:00,69.19,69.36,69.18,69.28,5384.0,64.653,64.8118,64.6437,64.7371,5384.0
2021-09-23 14:00:00,69.32,69.43,69.2,69.28,1937.0,64.7745,64.8773,64.6623,64.7371,1937.0
2021-09-23 14:30:00,69.37,69.38,69.22,69.32,3500.0,64.8212,64.8305,64.681,64.7745,3500.0
2021-09-23 15:00:00,69.37,69.37,69.15,69.15,3600.0,64.8212,64.8212,64.6156,64.6156,3600.0
2021-09-23 15:30:00,69.15,69.18,68.99,69.08,9708.0,64.6156,64.6437,64.4661,64.5502,9708.0
2021-09-24 09:30:00,69.19,69.27,68.81,69.27,4201.0,64.653,64.7278,64.2979,64.7278,4201.0
2021-09-24 10:00:00,69.1,69.55,69.1,69.39,1400.0,64.5689,64.9894,64.5689,64.8399,1400.0
2021-09-24 10:30:00,69.52,69.62,69.44,69.5,1300.0,64.9614,65.0548,64.8866,64.9427,1300.0
2021-09-24 11:00:00,69.49,69.58,69.47,69.58,500.0,64.9333,65.0174,64.9146,65.0174,500.0
2021-09-24 11:30:00,69.49,69.66,69.39,69.49,2302.0,64.9333,65.0922,64.8399,64.9333,2302.0
2021-09-24 12:00:00,69.47,69.66,69.47,69.48,1790.0,64.9146,65.0922,64.9146,64.924,1790.0
2021-09-24 12:30:00,69.48,69.61,69.47,69.47,1000.0,64.924,65.0455,64.9146,64.9146,1000.0
2021-09-24 13:00:00,69.45,69.51,69.15,69.16,2952.0,64.8959,64.952,64.6156,64.625,2952.0
2021-09-24 13:30:00,69.11,69.3,69.02,69.13,2100.0,64.5782,64.7558,64.4941,64.5969,2100.0
2021-09-24 14:00:00,69.15,69.29,69.06,69.29,1950.0,64.6156,64.7464,64.5315,64.7464,1950.0
2021-09-24 14:30:00,69.42,69.42,69.15,69.24,2774.0,64.8679,64.8679,64.6156,64.6997,2774.0
2021-09-24 15:00:00,69.06,69.44,69.01,69.39,6386.0,64.5315,64.8866,64.4848,64.8399,6386.0
2021-09-24 15:30:00,69.39,69.51,69.09,69.09,10428.0,64.8399,64.952,64.5596,64.5596,10428.0
2021-09-27 09:30:00,69.0,69.41,68.86,69.28,6781.0,64.4755,64.8586,64.3446,64.7371,6781.0
2021-09-27 10:00:00,69.25,69.75,69.19,69.72,5693.0,64.7091,65.1763,64.653,65.1482,5693.0
2021-09-27 10:30:00,69.67,69.67,69.31,69.58,4243.0,65.1015,65.1015,64.7651,65.0174,4243.0
2021-09-27 11:00:00,69.53,69.69,69.52,69.58,3657.0,64.9707,65.1202,64.9614,65.0174,3657.0
2021-09-27 11:30:00,69.51,69.53,69.06,69.06,4001.0,64.952,64.9707,64.5315,64.5315,4001.0
2021-09-27 12:00:00,69.02,69.14,68.95,69.13,2988.0,64.4941,64.6063,64.4287,64.5969,2988.0
2021-09-27 12:30:00,69.08,69.09,68.9,69.04,4753.0,64.5502,64.5596,64.382,64.5128,4753.0
2021-09-27 13:00:00,69.08,69.19,69.04,69.07,1751.0,64.5502,64.653,64.5128,64.5409,1751.0
2021-09-27 13:30:00,69.04,69.13,68.97,69.13,3562.0,64.5128,64.5969,64.4474,64.5969,3562.0
2021-09-27 14:00:00,69.23,69.28,69.19,69.28,2688.0,64.6904,64.7371,64.653,64.7371,2688.0
2021-09-27 14:30:00,69.37,69.4,69.19,69.19,2545.0,64.8212,64.8492,64.653,64.653,2545.0
2021-09-27 15:00:00,69.22,69.38,69.19,69.35,4498.0,64.681,64.8305,64.653,64.8025,4498.0
2021-09-27 15:30:00,69.35,69.35,68.75,68.87,14222.0,64.8025,64.8025,64.2418,64.354,14222.0
2021-09-28 09:30:00,68.42,68.45,68.0,68.05,3937.0,63.9335,63.9615,63.541,63.5877,3937.0
2021-09-28 10:00:00,67.96,68.08,67.64,67.79,3900.0,63.5037,63.6158,63.2046,63.3448,3900.0
2021-09-28 10:30:00,67.87,68.13,67.81,67.83,9002.0,63.4196,63.6625,63.3635,63.3822,9002.0
2021-09-28 11:00:00,68.0,68.06,67.75,68.05,4400.0,63.541,63.5971,63.3074,63.5877,4400.0
2021-09-28 11:30:00,68.03,68.1,67.92,67.99,3200.0,63.5691,63.6345,63.4663,63.5317,3200.0
2021-09-28 12:00:00,67.96,68.09,67.73,68.09,4294.0,63.5037,63.6251,63.2887,63.6251,4294.0
2021-09-28 12:30:00,68.08,68.08,67.8,67.8,2201.0,63.6158,63.6158,63.3541,63.3541,2201.0
2021-09-28 13:00:00,67.71,68.13,67.64,68.06,1100.0,63.27,63.6625,63.2046,63.5971,1100.0
2021-09-28 13:30:00,68.06,68.07,67.71,67.78,2724.0,63.5971,63.6064,63.27,63.3355,2724.0
2021-09-28 14:00:00,67.69,68.0,67.63,68.0,5554.0,63.2514,63.541,63.1953,63.541,5554.0
2021-09-28 14:30:00,67.85,68.18,67.75,68.01,3725.0,63.4009,63.7092,63.3074,63.5504,3725.0
2021-09-28 15:00:00,68.0,68.06,67.53,67.56,3653.0,63.541,63.5971,63.1018,63.1299,3653.0
2021-09-28 15:30:00,67.51,67.51,66.83,66.94,22919.0,63.0832,63.0832,62.4477,62.5505,22919.0
2021-09-29 09:30:00,67.37,68.45,67.1,67.9,6448.0,62.9523,63.9615,62.7,63.4476,6448.0
2021-09-29 10:00:00,67.72,67.87,67.34,67.43,3105.0,63.2794,63.4196,62.9243,63.0084,3105.0
2021-09-29 10:30:00,67.27,67.85,67.27,67.85,2800.0,62.8589,63.4009,62.8589,63.4009,2800.0
2021-09-29 11:00:00,67.9,67.9,67.67,67.67,1720.0,63.4476,63.4476,63.2327,63.2327,1720.0
2021-09-29 11:30:00,67.65,67.65,67.43,67.63,1600.0,63.214,63.214,63.0084,63.1953,1600.0
2021-09-29 12:00:00,67.69,67.7,67.43,67.43,1500.0,63.2514,63.2607,63.0084,63.0084,1500.0
2021-09-29 12:30:00,67.46,67.58,67.44,67.53,1600.0,63.0364,63.1486,63.0177,63.1018,1600.0
2021-09-29 13:00:00,67.53,67.54,67.49,67.53,1100.0,63.1018,63.1112,63.0645,63.1018,1100.0
2021-09-29 13:30:00,67.53,67.61,67.52,67.61,836.0,63.1018,63.1766,63.0925,63.1766,836.0
2021-09-29 14:00:00,67.81,67.97,67.73,67.8,2782.0,63.3635,63.513,63.2887,63.3541,2782.0
2021-09-29 14:30:00,67.8,67.98,67.79,67.93,1900.0,63.3541,63.5223,63.3448,63.4756,1900.0
2021-09-29 15:00:00,67.82,67.82,67.63,67.67,3438.0,63.3728,63.3728,63.1953,63.2327,3438.0
2021-09-29 15:30:00,67.6,67.67,67.52,67.64,11391.0,63.1673,63.2327,63.0925,63.2046,11391.0
2021-09-30 09:30:00,67.82,68.39,67.82,68.0,4017.0,63.3728,63.9055,63.3728,63.541,4017.0
2021-09-30 10:00:00,67.92,68.61,67.84,68.31,9374.0,63.4663,64.111,63.3915,63.8307,9374.0
2021-09-30 10:30:00,68.31,68.72,68.3,68.36,4964.0,63.8307,64.2138,63.8214,63.8774,4964.0
2021-09-30 11:00:00,68.15,68.78,68.14,68.77,4340.0,63.6812,64.2699,63.6718,64.2605,4340.0
2021-09-30 11:30:00,68.86,68.86,68.43,68.45,7003.0,64.3446,64.3446,63.9428,63.9615,7003.0
2021-09-30 12:00:00,68.49,68.54,68.01,68.12,5600.0,63.9989,64.0456,63.5504,63.6532,5600.0
2021-09-30 12:30:00,68.04,68.25,68.0,68.07,2689.0,63.5784,63.7746,63.541,63.6064,2689.0
2021-09-30 13:00:00,68.01,68.3,68.01,68.21,1514.0,63.5504,63.8214,63.5504,63.7373,1514.0
2021-09-30 13:30:00,68.0,68.31,68.0,68.16,3065.0,63.541,63.8307,63.541,63.6905,3065.0
2021-09-30 14:00:00,68.09,68.39,68.09,68.19,1050.0,63.6251,63.9055,63.6251,63.7186,1050.0
2021-09-30 14:30:00,68.06,68.35,68.04,68.27,2302.0,63.5971,63.8681,63.5784,63.7933,2302.0
2021-09-30 15:00:00,68.27,68.33,68.08,68.16,2900.0,63.7933,63.8494,63.6158,63.6905,2900.0
2021-09-30 15:30:00,68.19,68.3,67.83,67.97,6597.0,63.7186,63.8214,63.3822,63.513,6597.0
2021-10-01 09:30:00,68.31,68.56,67.74,68.29,2931.0,63.8307,64.0643,63.2981,63.812,2931.0
2021-10-01 10:00:00,68.3,68.3,67.68,67.77,3861.0,63.8214,63.8214,63.242,63.3261,3861.0
2021-10-01 10:30:00,67.66,68.13,67.66,68.13,4834.0,63.2233,63.6625,63.2233,63.6625,4834.0
2021-10-01 11:00:00,68.17,68.42,68.0,68.35,5000.0,63.6999,63.9335,63.541,63.8681,5000.0
2021-10-01 11:30:00,68.49,68.59,68.46,68.59,2075.0,63.9989,64.0923,63.9709,64.0923,2075.0
2021-10-01 12:00:00,68.7,68.7,68.27,68.45,2640.0,64.1951,64.1951,63.7933,63.9615,2640.0
2021-10-01 12:30:00,68.48,68.51,68.38,68.44,3400.0,63.9896,64.0176,63.8961,63.9522,3400.0
2021-10-01 13:00:00,68.25,68.57,68.25,68.56,3319.0,63.7746,64.0737,63.7746,64.0643,3319.0
2021-10-01 13:30:00,68.58,68.78,68.58,68.65,5100.0,64.083,64.2699,64.083,64.1484,5100.0
2021-10-01 14:00:00,68.64,69.07,68.62,69.07,4399.0,64.1391,64.5409,64.1204,64.5409,4399.0
2021-10-01 14:30:00,69.09,69.15,68.86,69.05,3006.0,64.5596,64.6156,64.3446,64.5222,3006.0
2021-10-01 15:00:00,69.07,69.21,69.01,69.01,2400.0,64.5409,64.6717,64.4848,64.4848,2400.0
2021-10-01 15:30:00,68.99,69.09,68.64,68.81,12241.0,64.4661,64.5596,64.1391,64.2979,12241.0
2021-10-04 09:30:00,68.86,68.86,68.42,68.5,4713.0,64.3446,64.3446,63.9335,64.0082,4713.0
2021-10-04 10:00:00,68.47,68.47,68.0,68.14,3300.0,63.9802,63.9802,63.541,63.6718,3300.0
2021-10-04 10:30:00,68.19,68.19,67.62,67.89,4650.0,63.7186,63.7186,63.1859,63.4382,4650.0
2021-10-04 11:00:00,67.82,67.96,67.73,67.94,2900.0,63.3728,63.5037,63.2887,63.485,2900.0
2021-10-04 11:30:00,67.92,68.08,67.71,68.08,2300.0,63.4663,63.6158,63.27,63.6158,2300.0
2021-10-04 12:00:00,68.19,68.19,68.05,68.06,2067.0,63.7186,63.7186,63.5877,63.5971,2067.0
2021-10-04 12:30:00,68.07,68.25,67.98,68.18,5824.0,63.6064,63.7746,63.5223,63.7092,5824.0
2021-10-04 13:00:00,68.13,68.16,68.02,68.02,1550.0,63.6625,63.6905,63.5597,63.5597,1550.0
2021-10-04 13:30:00,68.06,68.16,68.01,68.05,1646.0,63.5971,63.6905,63.5504,63.5877,1646.0
2021-10-04 14:00:00,68.11,68.19,68.0,68.02,3020.0,63.6438,63.7186,63.541,63.5597,3020.0
2021-10-04 14:30:00,68.06,68.17,68.05,68.12,1900.0,63.5971,63.6999,63.5877,63.6532,1900.0
2021-10-04 15:00:00,68.13,68.22,68.0,68.16,18019.0,63.6625,63.7466,63.541,63.6905,18019.0
2021-10-04 15:30:00,68.23,68.38,67.94,68.23,13563.0,63.7559,63.8961,63.485,63.7559,13563.0
2021-10-05 09:30:00,68.11,68.11,67.2,67.34,5128.0,63.6438,63.6438,62.7935,62.9243,5128.0
2021-10-05 10:00:00,67.39,67.92,67.39,67.86,5800.0,62.971,63.4663,62.971,63.4102,5800.0
2021-10-05 10:30:00,67.83,68.1,67.83,68.09,2078.0,63.3822,63.6345,63.3822,63.6251,2078.0
2021-10-05 11:00:00,68.17,68.32,68.12,68.17,1816.0,63.6999,63.84,63.6532,63.6999,1816.0
2021-10-05 11:30:00,68.11,68.23,67.92,68.23,2350.0,63.6438,63.7559,63.4663,63.7559,2350.0
2021-10-05 12:00:00,68.12,68.26,67.98,68.0,5970.0,63.6532,63.784,63.5223,63.541,5970.0
2021-10-05 12:30:00,67.98,68.03,67.89,67.93,2900.0,63.5223,63.5691,63.4382,63.4756,2900.0
2021-10-05 13:00:00,67.92,68.01,67.79,68.01,3024.0,63.4663,63.5504,63.3448,63.5504,3024.0
2021-10-05 13:30:00,67.99,68.13,67.93,68.13,7368.0,63.5317,63.6625,63.4756,63.6625,7368.0
2021-10-05 14:00:00,68.14,68.21,68.05,68.08,4125.0,63.6718,63.7373,63.5877,63.6158,4125.0
2021-10-05 14:30:00,68.13,68.17,68.0,68.03,7432.0,63.6625,63.6999,63.541,63.5691,7432.0
2021-10-05 15:00:00,68.05,68.05,67.81,67.81,4170.0,63.5877,63.5877,63.3635,63.3635,4170.0
2021-10-05 15:30:00,67.84,68.09,67.76,67.82,16603.0,63.3915,63.6251,63.3168,63.3728,16603.0
2021-10-06 09:30:00,67.17,67.52,67.17,67.39,2023.0,62.7655,63.0925,62.7655,62.971,2023.0
2021-10-06 10:00:00,67.19,67.19,66.64,66.95,3600.0,62.7841,62.7841,62.2702,62.5599,3600.0
2021-10-06 10:30:00,67.02,67.24,66.87,66.87,3300.0,62.6253,62.8309,62.4851,62.4851,3300.0
2021-10-06 11:00:00,66.87,66.87,66.49,66.63,6099.0,62.4851,62.4851,62.13,62.2609,6099.0
2021-10-06 11:30:00,66.7,67.1,66.66,67.1,2800.0,62.3263,62.7,62.2889,62.7,2800.0
2021-10-06 12:00:00,67.17,67.17,66.79,66.82,2100.0,62.7655,62.7655,62.4104,62.4384,2100.0
2021-10-06 12:30:00,66.87,67.06,66.81,66.84,2525.0,62.4851,62.6627,62.4291,62.4571,2525.0
2021-10-06 13:00:00,66.84,66.92,66.61,66.86,2490.0,62.4571,62.5318,62.2422,62.4758,2490.0
2021-10-06 13:30:00,67.04,67.38,67.04,67.33,2972.0,62.644,62.9617,62.644,62.915,2972.0
2021-10-06 14:00:00,67.34,67.6,67.29,67.49,5328.0,62.9243,63.1673,62.8776,63.0645,5328.0
2021-10-06 14:30:00,67.44,67.46,67.34,67.34,1300.0,63.0177,63.0364,62.9243,62.9243,1300.0
2021-10-06 15:00:00,67.32,67.47,67.29,67.47,2320.0,62.9056,63.0458,62.8776,63.0458,2320.0
2021-10-06 15:30:00,67.42,67.64,67.24,67.64,6964.0,62.9991,63.2046,62.8309,63.2046,6964.0
2021-10-07 09:30:00,68.14,68.82,68.02,68.76,4689.0,63.6718,64.3073,63.5597,64.2512,4689.0
2021-10-07 10:00:00,68.9,69.0,68.77,68.83,2005.0,64.382,64.4755,64.2605,64.3166,2005.0
2021-10-07 10:30:00,68.84,68.84,68.67,68.67,903.0,64.3259,64.3259,64.1671,64.1671,903.0
2021-10-07 11:00:00,68.7,68.77,68.52,68.63,2760.0,64.1951,64.2605,64.0269,64.1297,2760.0
2021-10-07 11:30:00,68.61,68.72,68.59,68.7,2000.0,64.111,64.2138,64.0923,64.1951,2000.0
2021-10-07 12:00:00,68.76,68.76,68.47,68.71,3739.0,64.2512,64.2512,63.9802,64.2045,3739.0
2021-10-07 12:30:00,68.7,68.78,68.65,68.68,1525.0,64.1951,64.2699,64.1484,64.1764,1525.0
2021-10-07 13:00:00,68.7,68.84,68.69,68.81,1800.0,64.1951,64.3259,64.1858,64.2979,1800.0
2021-10-07 13:30:00,68.84,68.93,68.76,68.87,7184.0,64.3259,64.41,64.2512,64.354,7184.0
2021-10-07 14:00:00,68.84,68.85,68.6,68.7,3111.0,64.3259,64.3353,64.1017,64.1951,3111.0
2021-10-07 14:30:00,68.71,68.72,68.63,68.64,2324.0,64.2045,64.2138,64.1297,64.1391,2324.0
2021-10-07 15:00:00,68.64,68.87,68.64,68.77,3068.0,64.1391,64.354,64.1391,64.2605,3068.0
2021-10-07 15:30:00,68.72,68.81,68.44,68.57,15971.0,64.2138,64.2979,63.9522,64.0737,15971.0
2021-10-08 09:30:00,68.79,68.79,68.02,68.45,1597.0,64.2792,64.2792,63.5597,63.9615,1597.0
2021-10-08 10:00:00,68.32,68.88,68.32,68.88,1000.0,63.84,64.3633,63.84,64.3633,1000.0
2021-10-08 10:30:00,68.95,68.95,68.76,68.77,1140.0,64.4287,64.4287,64.2512,64.2605,1140.0
2021-10-08 11:00:00,68.68,68.7,68.61,68.64,1500.0,64.1764,64.1951,64.111,64.1391,1500.0
2021-10-08 11:30:00,68.59,68.59,68.55,68.55,311.0,64.0923,64.0923,64.055,64.055,311.0
2021-10-08 12:00:00,68.49,68.5,68.4,68.4,300.0,63.9989,64.0082,63.9148,63.9148,300.0
2021-10-08 12:30:00,68.35,68.45,68.35,68.45,1000.0,63.8681,63.9615,63.8681,63.9615,1000.0
2021-10-08 13:00:00,68.48,68.48,68.37,68.47,300.0,63.9896,63.9896,63.8868,63.9802,300.0
2021-10-08 13:30:00,68.36,68.56,68.35,68.51,1029.0,63.8774,64.0643,63.8681,64.0176,1029.0
2021-10-08 14:00:00,68.41,68.63,68.41,68.63,2400.0,63.9241,64.1297,63.9241,64.1297,2400.0
2021-10-08 14:30:00,68.59,68.71,68.59,68.65,1100.0,64.0923,64.2045,64.0923,64.1484,1100.0
2021-10-08 15:00:00,68.62,68.62,68.53,68.53,200.0,64.1204,64.1204,64.0363,64.0363,200.0
2021-10-08 15:30:00,68.31,68.38,68.09,68.16,3916.0,63.8307,63.8961,63.6251,63.6905,3916.0
2021-10-11 09:30:00,68.21,68.58,68.0,68.35,2388.0,63.7373,64.083,63.541,63.8681,2388.0
2021-10-11 10:00:00,68.5,68.69,68.39,68.49,3749.0,64.0082,64.1858,63.9055,63.9989,3749.0
2021-10-11 10:30:00,68.45,68.54,68.28,68.5,1052.0,63.9615,64.0456,63.8027,64.0082,1052.0
2021-10-11 11:00:00,68.34,68.34,68.12,68.17,1000.0,63.8587,63.8587,63.6532,63.6999,1000.0
2021-10-11 11:30:00,68.23,68.35,68.22,68.32,1100.0,63.7559,63.8681,63.7466,63.84,1100.0
2021-10-11 12:00:00,68.3,68.3,68.11,68.13,2300.0,63.8214,63.8214,63.6438,63.6625,2300.0
2021-10-11 12:30:00,68.1,68.14,67.88,67.9,4388.0,63.6345,63.6718,63.4289,63.4476,4388.0
2021-10-11 13:00:00,67.89,67.89,67.7,67.75,2270.0,63.4382,63.4382,63.2607,63.3074,2270.0
2021-10-11 13:30:00,67.77,68.04,67.77,68.04,1500.0,63.3261,63.5784,63.3261,63.5784,1500.0
2021-10-11 14:00:00,68.05,68.25,68.05,68.15,1792.0,63.5877,63.7746,63.5877,63.6812,1792.0
2021-10-11 14:30:00,68.11,68.17,68.02,68.09,1300.0,63.6438,63.6999,63.5597,63.6251,1300.0
2021-10-11 15:00:00,68.09,68.09,68.0,68.06,1400.0,63.6251,63.6251,63.541,63.5971,1400.0
2021-10-11 15:30:00,68.03,68.1,67.63,67.7,6061.0,63.5691,63.6345,63.1953,63.2607,6061.0
2021-10-12 09:30:00,67.36,67.38,66.88,67.27,4358.0,63.2721,63.2909,62.8213,63.1876,4358.0
2021-10-12 10:00:00,67.26,67.39,66.93,67.01,2632.0,63.1782,63.3003,62.8682,62.9434,2632.0
2021-10-12 10:30:00,67.1,67.4,67.03,67.4,3322.0,63.0279,63.3097,62.9622,63.3097,3322.0
2021-10-12 11:00:00,67.23,67.25,67.0,67.0,1500.0,63.15,63.1688,62.934,62.934,1500.0
2021-10-12 11:30:00,67.16,67.49,67.16,67.4,3273.0,63.0843,63.3943,63.0843,63.3097,3273.0
2021-10-12 12:00:00,67.55,67.62,67.45,67.45,4427.0,63.4506,63.5164,63.3567,63.3567,4427.0
2021-10-12 12:30:00,67.31,67.31,67.12,67.22,2733.0,63.2252,63.2252,63.0467,63.1406,2733.0
2021-10-12 13:00:00,67.26,67.66,67.23,67.63,3100.0,63.1782,63.5539,63.15,63.5258,3100.0
2021-10-12 13:30:00,67.45,67.6,67.43,67.48,2200.0,63.3567,63.4976,63.3379,63.3849,2200.0
2021-10-12 14:00:00,67.43,67.58,67.4,67.56,5641.0,63.3379,63.4788,63.3097,63.46,5641.0
2021-10-12 14:30:00,67.51,67.6,67.29,67.31,2700.0,63.413,63.4976,63.2064,63.2252,2700.0
2021-10-12 15:00:00,67.31,67.31,67.05,67.05,1010.0,63.2252,63.2252,62.981,62.981,1010.0
2021-10-12 15:30:00,67.06,67.23,66.75,66.85,9992.0,62.9904,63.15,62.6992,62.7931,9992.0
2021-10-13 09:30:00,66.84,67.06,66.82,66.85,3014.0,62.7837,62.9904,62.7649,62.7931,3014.0
2021-10-13 10:00:00,66.77,67.18,66.68,66.9,2584.0,62.718,63.1031,62.6334,62.8401,2584.0
2021-10-13 10:30:00,66.98,67.41,66.98,67.28,1600.0,62.9152,63.3191,62.9152,63.197,1600.0
2021-10-13 11:00:00,67.45,67.54,67.43,67.46,1800.0,63.3567,63.4412,63.3379,63.3661,1800.0
2021-10-13 11:30:00,67.39,67.48,67.25,67.31,2200.0,63.3003,63.3849,63.1688,63.2252,2200.0
2021-10-13 12:00:00,67.3,67.34,67.04,67.17,2494.0,63.2158,63.2534,62.9716,63.0937,2494.0
2021-10-13 12:30:00,67.17,67.25,67.16,67.21,600.0,63.0937,63.1688,63.0843,63.1312,600.0
2021-10-13 13:00:00,67.36,67.45,67.36,67.44,1300.0,63.2721,63.3567,63.2721,63.3473,1300.0
2021-10-13 13:30:00,67.47,67.51,67.36,67.47,2036.0,63.3755,63.413,63.2721,63.3755,2036.0
2021-10-13 14:00:00,67.24,67.38,67.18,67.27,1530.0,63.1594,63.2909,63.1031,63.1876,1530.0
2021-10-13 14:30:00,67.18,67.25,66.99,67.05,1438.0,63.1031,63.1688,62.9246,62.981,1438.0
2021-10-13 15:00:00,67.05,67.16,66.73,66.79,2200.0,62.981,63.0843,62.6804,62.7367,2200.0
2021-10-13 15:30:00,66.83,67.18,66.73,66.95,6850.0,62.7743,63.1031,62.6804,62.887,6850.0
2021-10-14 09:30:00,67.71,68.0,67.71,67.99,1710.0,63.6009,63.8733,63.6009,63.8639,1710.0
2021-10-14 10:00:00,68.0,68.33,68.0,68.18,3848.0,63.8733,64.1833,63.8733,64.0424,3848.0
2021-10-14 10:30:00,68.09,68.09,68.0,68.05,1935.0,63.9578,63.9578,63.8733,63.9203,1935.0
2021-10-14 11:00:00,68.05,68.15,67.9,68.12,7818.0,63.9203,64.0142,63.7794,63.986,7818.0
2021-10-14 11:30:00,68.3,68.3,68.08,68.17,5500.0,64.1551,64.1551,63.9485,64.033,5500.0
2021-10-14 12:00:00,68.18,68.18,68.05,68.14,4500.0,64.0424,64.0424,63.9203,64.0048,4500.0
2021-10-14 12:30:00,68.15,68.59,68.13,68.59,3494.0,64.0142,64.4275,63.9954,64.4275,3494.0
2021-10-14 13:00:00,68.59,68.67,68.32,68.38,5700.0,64.4275,64.5026,64.1739,64.2302,5700.0
2021-10-14 13:30:00,68.4,68.4,68.27,68.34,1398.0,64.249,64.249,64.1269,64.1927,1398.0
2021-10-14 14:00:00,68.35,68.69,68.3,68.69,3298.0,64.2021,64.5214,64.1551,64.5214,3298.0
2021-10-14 14:30:00,68.69,68.73,68.58,68.73,4968.0,64.5214,64.559,64.4181,64.559,4968.0
2021-10-14 15:00:00,68.74,68.77,68.67,68.77,3996.0,64.5684,64.5966,64.5026,64.5966,3996.0
2021-10-14 15:30:00,68.75,68.97,68.55,68.97,12232.0,64.5778,64.7844,64.3899,64.7844,12232.0
2021-10-15 09:30:00,69.54,69.76,69.13,69.52,9099.0,65.3198,65.5265,64.9347,65.3011,9099.0
2021-10-15 10:00:00,69.38,69.7,69.38,69.56,2432.0,65.1696,65.4701,65.1696,65.3386,2432.0
2021-10-15 10:30:00,69.55,69.7,69.48,69.67,1100.0,65.3292,65.4701,65.2635,65.442,1100.0
2021-10-15 11:00:00,69.69,69.69,69.46,69.46,1300.0,65.4607,65.4607,65.2447,65.2447,1300.0
2021-10-15 11:30:00,69.39,69.44,69.39,69.43,500.0,65.179,65.2259,65.179,65.2165,500.0
2021-10-15 12:00:00,68.93,69.1,68.93,69.05,900.0,64.7469,64.9066,64.7469,64.8596,900.0
2021-10-15 12:30:00,68.86,68.91,68.82,68.82,700.0,64.6811,64.7281,64.6435,64.6435,700.0
2021-10-15 13:00:00,68.79,68.85,68.76,68.85,900.0,64.6154,64.6717,64.5872,64.6717,900.0
2021-10-15 13:30:00,68.8,69.01,68.79,68.98,2700.0,64.6248,64.822,64.6154,64.7938,2700.0
2021-10-15 14:00:00,68.9,68.9,68.75,68.84,1500.0,64.7187,64.7187,64.5778,64.6623,1500.0
2021-10-15 14:30:00,68.79,69.1,68.79,68.86,3573.0,64.6154,64.9066,64.6154,64.6811,3573.0
2021-10-15 15:00:00,68.83,68.83,68.39,68.47,2900.0,64.6529,64.6529,64.2396,64.3148,2900.0
2021-10-15 15:30:00,68.45,68.7,68.38,68.44,15065.0,64.296,64.5308,64.2302,64.2866,15065.0
2021-10-18 09:30:00,67.99,68.24,67.82,68.18,6573.0,63.8639,64.0987,63.7042,64.0424,6573.0
2021-10-18 10:00:00,68.28,68.4,68.07,68.07,1294.0,64.1363,64.249,63.9391,63.9391,1294.0
2021-10-18 10:30:00,68.03,68.03,68.0,68.02,600.0,63.9015,63.9015,63.8733,63.8921,600.0
2021-10-18 11:00:00,68.09,68.14,68.0,68.14,2751.0,63.9578,64.0048,63.8733,64.0048,2751.0
2021-10-18 11:30:00,67.96,68.2,67.96,68.2,2870.0,63.8357,64.0612,63.8357,64.0612,2870.0
2021-10-18 12:00:00,68.19,68.28,68.16,68.24,1934.0,64.0518,64.1363,64.0236,64.0987,1934.0
2021-10-18 12:30:00,68.26,68.26,68.06,68.06,900.0,64.1175,64.1175,63.9297,63.9297,900.0
2021-10-18 13:00:00,68.08,68.11,67.99,68.05,3900.0,63.9485,63.9766,63.8639,63.9203,3900.0
2021-10-18 13:30:00,68.05,68.16,68.03,68.03,2000.0,63.9203,64.0236,63.9015,63.9015,2000.0
2021-10-18 14:00:00,68.02,68.05,67.96,67.96,2716.0,63.8921,63.9203,63.8357,63.8357,2716.0
2021-10-18 14:30:00,67.96,68.15,67.96,68.15,2950.0,63.8357,64.0142,63.8357,64.0142,2950.0
2021-10-18 15:00:00,68.03,68.14,68.03,68.09,1200.0,63.9015,64.0048,63.9015,63.9578,1200.0
2021-10-18 15:30:00,68.06,68.12,67.98,68.03,5300.0,63.9297,63.986,63.8545,63.9015,5300.0
2021-10-19 09:30:00,68.39,68.5,67.92,68.2,1571.0,64.2396,64.343,63.7982,64.0612,1571.0
2021-10-19 10:00:00,67.73,68.08,67.5,67.74,2100.0,63.6197,63.9485,63.4036,63.6291,2100.0
2021-10-19 10:30:00,67.65,67.67,67.47,67.65,2915.0,63.5445,63.5633,63.3755,63.5445,2915.0
2021-10-19 11:00:00,67.67,67.93,67.58,67.93,3517.0,63.5633,63.8076,63.4788,63.8076,3517.0
2021-10-19 11:30:00,67.93,67.93,67.68,67.69,1600.0,63.8076,63.8076,63.5727,63.5821,1600.0
2021-10-19 12:00:00,67.69,67.69,67.41,67.42,2220.0,63.5821,63.5821,63.3191,63.3285,2220.0
2021-10-19 12:30:00,67.43,67.76,67.43,67.75,2779.0,63.3379,63.6479,63.3379,63.6385,2779.0
2021-10-19 13:00:00,67.77,67.8,67.72,67.73,1600.0,63.6573,63.6854,63.6103,63.6197,1600.0
2021-10-19 13:30:00,67.72,67.89,67.72,67.86,5361.0,63.6103,63.77,63.6103,63.7418,5361.0
2021-10-19 14:00:00,67.86,67.9,67.74,67.74,1831.0,63.7418,63.7794,63.6291,63.6291,1831.0
2021-10-19 14:30:00,67.53,67.8,67.41,67.8,2303.0,63.4318,63.6854,63.3191,63.6854,2303.0
2021-10-19 15:00:00,67.82,67.9,67.77,67.77,2150.0,63.7042,63.7794,63.6573,63.6573,2150.0
2021-10-19 15:30:00,67.76,67.86,67.68,67.84,9047.0,63.6479,63.7418,63.5727,63.723,9047.0
2021-10-20 09:30:00,67.85,68.42,67.39,68.33,3034.0,63.7324,64.2678,63.3003,64.1833,3034.0
2021-10-20 10:00:00,68.31,68.57,68.31,68.57,1237.0,64.1645,64.4087,64.1645,64.4087,1237.0
2021-10-20 10:30:00,68.61,68.75,68.23,68.23,2059.0,64.4463,64.5778,64.0893,64.0893,2059.0
2021-10-20 11:00:00,68.34,68.55,68.24,68.32,2000.0,64.1927,64.3899,64.0987,64.1739,2000.0
2021-10-20 11:30:00,68.21,68.41,68.21,68.41,503.0,64.0706,64.2584,64.0706,64.2584,503.0
2021-10-20 12:00:00,68.21,68.4,68.2,68.31,1005.0,64.0706,64.249,64.0612,64.1645,1005.0
2021-10-20 12:30:00,68.36,68.4,68.36,68.4,899.0,64.2115,64.249,64.2115,64.249,899.0
2021-10-20 13:00:00,68.21,68.25,68.01,68.11,509.0,64.0706,64.1081,63.8827,63.9766,509.0
2021-10-20 13:30:00,68.11,68.11,68.11,68.11,0.0,63.9766,63.9766,63.9766,63.9766,0.0
2021-10-20 14:00:00,68.04,68.14,68.0,68.13,846.0,63.9109,64.0048,63.8733,63.9954,846.0
2021-10-20 14:30:00,68.12,68.19,68.11,68.12,950.0,63.986,64.0518,63.9766,63.986,950.0
2021-10-20 15:00:00,68.1,68.2,68.0,68.07,2215.0,63.9672,64.0612,63.8733,63.9391,2215.0
2021-10-20 15:30:00,68.05,68.15,68.02,68.04,5691.0,63.9203,64.0142,63.8921,63.9109,5691.0
2021-10-21 09:30:00,68.01,68.63,68.01,68.53,2964.0,63.8827,64.4651,63.8827,64.3711,2964.0
2021-10-21 10:00:00,68.13,68.34,67.96,68.12,2920.0,63.9954,64.1927,63.8357,63.986,2920.0
2021-10-21 10:30:00,68.19,68.19,67.65,67.65,1559.0,64.0518,64.0518,63.5445,63.5445,1559.0
2021-10-21 11:00:00,67.69,67.69,67.34,67.55,2839.0,63.5821,63.5821,63.2534,63.4506,2839.0
2021-10-21 11:30:00,67.54,67.59,67.35,67.57,3307.0,63.4412,63.4882,63.2628,63.4694,3307.0
2021-10-21 12:00:00,67.67,67.77,67.62,67.75,3440.0,63.5633,63.6573,63.5164,63.6385,3440.0
2021-10-21 12:30:00,67.72,67.9,67.72,67.89,1300.0,63.6103,63.7794,63.6103,63.77,1300.0
2021-10-21 13:00:00,67.87,67.95,67.87,67.87,1100.0,63.7512,63.8263,63.7512,63.7512,1100.0
2021-10-21 13:30:00,67.88,67.95,67.72,67.76,2896.0,63.7606,63.8263,63.6103,63.6479,2896.0
2021-10-21 14:00:00,67.81,67.95,67.8,67.82,2417.0,63.6948,63.8263,63.6854,63.7042,2417.0
2021-10-21 14:30:00,67.76,67.79,67.54,67.76,3677.0,63.6479,63.6761,63.4412,63.6479,3677.0
2021-10-21 15:00:00,67.76,68.05,67.76,67.85,2000.0,63.6479,63.9203,63.6479,63.7324,2000.0
2021-10-21 15:30:00,67.92,68.05,67.71,68.05,7564.0,63.7982,63.9203,63.6009,63.9203,7564.0
2021-10-22 09:30:00,67.98,68.08,67.92,67.92,1629.0,63.8545,63.9485,63.7982,63.7982,1629.0
2021-10-22 10:00:00,68.08,68.22,68.08,68.14,650.0,63.9485,64.08,63.9485,64.0048,650.0
2021-10-22 10:30:00,68.03,68.15,67.98,68.09,2532.0,63.9015,64.0142,63.8545,63.9578,2532.0
2021-10-22 11:00:00,68.18,68.27,68.0,68.08,3050.0,64.0424,64.1269,63.8733,63.9485,3050.0
2021-10-22 11:30:00,68.12,68.28,68.09,68.21,6900.0,63.986,64.1363,63.9578,64.0706,6900.0
2021-10-22 12:00:00,68.24,68.33,68.19,68.27,4953.0,64.0987,64.1833,64.0518,64.1269,4953.0
2021-10-22 12:30:00,68.28,68.42,68.27,68.28,800.0,64.1363,64.2678,64.1269,64.1363,800.0
2021-10-22 13:00:00,68.23,68.29,68.15,68.24,1135.0,64.0893,64.1457,64.0142,64.0987,1135.0
2021-10-22 13:30:00,68.18,68.18,67.99,68.06,1300.0,64.0424,64.0424,63.8639,63.9297,1300.0
2021-10-22 14:00:00,67.98,68.02,67.93,68.02,3400.0,63.8545,63.8921,63.8076,63.8921,3400.0
2021-10-22 14:30:00,68.25,68.26,68.13,68.17,4034.0,64.1081,64.1175,63.9954,64.033,4034.0
2021-10-22 15:00:00,68.14,68.3,68.14,68.2,3846.0,64.0048,64.1551,64.0048,64.0612,3846.0
2021-10-22 15:30:00,68.27,68.37,68.07,68.16,8126.0,64.1269,64.2209,63.9391,64.0236,8126.0
2021-10-25 09:30:00,68.25,68.61,67.86,68.16,1890.0,64.1081,64.4463,63.7418,64.0236,1890.0
2021-10-25 10:00:00,68.21,68.21,67.89,68.0,4365.0,64.0706,64.0706,63.77,63.8733,4365.0
2021-10-25 10:30:00,68.09,68.15,68.0,68.04,811.0,63.9578,64.0142,63.8733,63.9109,811.0
2021-10-25 11:00:00,68.04,68.32,68.0,68.32,2626.0,63.9109,64.1739,63.8733,64.1739,2626.0
2021-10-25 11:30:00,68.29,68.46,68.29,68.45,1761.0,64.1457,64.3054,64.1457,64.296,1761.0
2021-10-25 12:00:00,68.42,68.43,68.33,68.34,1327.0,64.2678,64.2772,64.1833,64.1927,1327.0
2021-10-25 12:30:00,68.33,68.34,68.22,68.26,1200.0,64.1833,64.1927,64.08,64.1175,1200.0
2021-10-25 13:00:00,68.24,68.51,68.24,68.51,800.0,64.0987,64.3524,64.0987,64.3524,800.0
2021-10-25 13:30:00,68.33,68.5,68.33,68.37,1423.0,64.1833,64.343,64.1833,64.2209,1423.0
2021-10-25 14:00:00,68.35,68.35,68.22,68.27,1941.0,64.2021,64.2021,64.08,64.1269,1941.0
2021-10-25 14:30:00,68.3,68.38,68.29,68.33,3032.0,64.1551,64.2302,64.1457,64.1833,3032.0
2021-10-25 15:00:00,68.32,68.35,68.11,68.25,2864.0,64.1739,64.2021,63.9766,64.1081,2864.0
2021-10-25 15:30:00,68.2,68.32,67.97,68.15,5649.0,64.0612,64.1739,63.8451,64.0142,5649.0
2021-10-26 09:30:00,68.29,68.29,67.86,67.87,1696.0,64.1457,64.1457,63.7418,63.7512,1696.0
2021-10-26 10:00:00,67.86,68.19,67.8,68.17,1629.0,63.7418,64.0518,63.6854,64.033,1629.0
2021-10-26 10:30:00,68.28,68.32,68.17,68.26,1509.0,64.1363,64.1739,64.033,64.1175,1509.0
2021-10-26 11:00:00,68.32,68.32,68.04,68.08,2653.0,64.1739,64.1739,63.9109,63.9485,2653.0
2021-10-26 11:30:00,68.04,68.04,67.75,67.75,3200.0,63.9109,63.9109,63.6385,63.6385,3200.0
2021-10-26 12:00:00,67.6,67.73,67.51,67.72,4571.0,63.4976,63.6197,63.413,63.6103,4571.0
2021-10-26 12:30:00,67.71,67.72,67.57,67.66,3710.0,63.6009,63.6103,63.4694,63.5539,3710.0
2021-10-26 13:00:00,67.74,67.74,67.41,67.41,700.0,63.6291,63.6291,63.3191,63.3191,700.0
2021-10-26 13:30:00,67.37,67.53,67.27,67.45,2128.0,63.2815,63.4318,63.1876,63.3567,2128.0
2021-10-26 14:00:00,67.49,67.58,67.47,67.58,1250.0,63.3943,63.4788,63.3755,63.4788,1250.0
2021-10-26 14:30:00,67.64,67.64,67.48,67.5,1500.0,63.5352,63.5352,63.3849,63.4036,1500.0
2021-10-26 15:00:00,67.45,67.51,67.35,67.38,3875.0,63.3567,63.413,63.2628,63.2909,3875.0
2021-10-26 15:30:00,67.35,67.38,66.61,66.61,15259.0,63.2628,63.2909,62.5677,62.5677,15259.0
2021-10-27 09:30:00,66.68,67.43,66.5,67.42,10994.0,62.6334,63.3379,62.4643,63.3285,10994.0
2021-10-27 10:00:00,67.5,67.57,67.0,67.17,4340.0,63.4036,63.4694,62.934,63.0937,4340.0
2021-10-27 10:30:00,67.17,67.23,66.57,66.57,5703.0,63.0937,63.15,62.5301,62.5301,5703.0
2021-10-27 11:00:00,66.61,66.67,66.58,66.64,4135.0,62.5677,62.624,62.5395,62.5958,4135.0
2021-10-27 11:30:00,66.74,66.96,66.73,66.74,2171.0,62.6898,62.8964,62.6804,62.6898,2171.0
2021-10-27 12:00:00,66.84,66.85,66.53,66.53,3392.0,62.7837,62.7931,62.4925,62.4925,3392.0
2021-10-27 12:30:00,66.49,66.56,66.39,66.48,3200.0,62.4549,62.5207,62.361,62.4455,3200.0
2021-10-27 13:00:00,66.45,66.53,66.35,66.53,4500.0,62.4174,62.4925,62.3234,62.4925,4500.0
2021-10-27 13:30:00,66.55,66.83,66.53,66.83,5285.0,62.5113,62.7743,62.4925,62.7743,5285.0
2021-10-27 14:00:00,66.79,66.91,66.79,66.85,3100.0,62.7367,62.8495,62.7367,62.7931,3100.0
2021-10-27 14:30:00,66.8,66.85,66.55,66.6,2400.0,62.7461,62.7931,62.5113,62.5583,2400.0
2021-10-27 15:00:00,66.57,66.59,66.05,66.18,5613.0,62.5301,62.5489,62.0416,62.1638,5613.0
2021-10-27 15:30:00,66.13,66.25,65.79,65.97,9702.0,62.1168,62.2295,61.7974,61.9665,9702.0
2021-10-28 09:30:00,66.05,66.8,66.05,66.71,4590.0,62.0416,62.7461,62.0416,62.6616,4590.0
2021-10-28 10:00:00,66.67,66.67,66.05,66.49,5210.0,62.624,62.624,62.0416,62.4549,5210.0
2021-10-28 10:30:00,66.37,66.37,66.04,66.25,5574.0,62.3422,62.3422,62.0323,62.2295,5574.0
2021-10-28 11:00:00,66.23,66.58,66.23,66.47,3022.0,62.2107,62.5395,62.2107,62.4362,3022.0
2021-10-28 11:30:00,66.43,66.75,66.41,66.62,2280.0,62.3986,62.6992,62.3798,62.5771,2280.0
2021-10-28 12:00:00,66.5,66.69,66.5,66.63,4150.0,62.4643,62.6428,62.4643,62.5864,4150.0
2021-10-28 12:30:00,66.66,66.84,66.66,66.83,1500.0,62.6146,62.7837,62.6146,62.7743,1500.0
2021-10-28 13:00:00,66.83,66.92,66.66,66.67,3014.0,62.7743,62.8588,62.6146,62.624,3014.0
2021-10-28 13:30:00,66.67,66.85,66.67,66.84,2060.0,62.624,62.7931,62.624,62.7837,2060.0
2021-10-28 14:00:00,66.85,67.06,66.85,66.98,1638.0,62.7931,62.9904,62.7931,62.9152,1638.0
2021-10-28 14:30:00,67.08,67.13,67.0,67.01,1800.0,63.0091,63.0561,62.934,62.9434,1800.0
2021-10-28 15:00:00,67.01,67.12,66.85,66.85,4055.0,62.9434,63.0467,62.7931,62.7931,4055.0
2021-10-28 15:30:00,66.87,67.31,66.86,67.1,8893.0,62.8119,63.2252,62.8025,63.0279,8893.0
2021-10-29 09:30:00,67.11,67.55,67.11,67.39,1757.0,63.0373,63.4506,63.0373,63.3003,1757.0
2021-10-29 10:00:00,67.44,67.59,67.22,67.24,1400.0,63.3473,63.4882,63.1406,63.1594,1400.0
2021-10-29 10:30:00,67.35,67.57,67.35,67.41,802.0,63.2628,63.4694,63.2628,63.3191,802.0
2021-10-29 11:00:00,67.37,67.55,67.31,67.31,1200.0,63.2815,63.4506,63.2252,63.2252,1200.0
2021-10-29 11:30:00,67.18,67.24,67.06,67.13,1360.0,63.1031,63.1594,62.9904,63.0561,1360.0
2021-10-29 12:00:00,67.16,67.18,66.91,66.91,600.0,63.0843,63.1031,62.8495,62.8495,600.0
2021-10-29 12:30:00,66.8,66.94,66.65,66.76,3265.0,62.7461,62.8776,62.6052,62.7086,3265.0
2021-10-29 13:00:00,66.8,66.8,66.61,66.61,389.0,62.7461,62.7461,62.5677,62.5677,389.0
2021-10-29 13:30:00,66.67,66.92,66.67,66.92,2644.0,62.624,62.8588,62.624,62.8588,2644.0
2021-10-29 14:00:00,66.95,67.05,66.82,66.88,3193.0,62.887,62.981,62.7649,62.8213,3193.0
2021-10-29 14:30:00,66.84,66.99,66.7,66.97,2509.0,62.7837,62.9246,62.6522,62.9058,2509.0
2021-10-29 15:00:00,67.06,67.15,66.82,67.07,4069.0,62.9904,63.0749,62.7649,62.9997,4069.0
2021-10-29 15:30:00,67.04,67.18,66.87,66.95,12273.0,62.9716,63.1031,62.8119,62.887,12273.0
2021-11-01 09:30:00,67.01,67.56,67.01,67.49,2555.0,62.9434,63.46,62.9434,63.3943,2555.0
2021-11-01 10:00:00,67.29,67.72,67.19,67.72,5098.0,63.2064,63.6103,63.1125,63.6103,5098.0
2021-11-01 10:30:00,67.74,68.26,67.74,68.18,2708.0,63.6291,64.1175,63.6291,64.0424,2708.0
2021-11-01 11:00:00,68.14,68.45,68.14,68.45,3450.0,64.0048,64.296,64.0048,64.296,3450.0
2021-11-01 11:30:00,68.39,68.68,68.34,68.62,2680.0,64.2396,64.512,64.1927,64.4557,2680.0
2021-11-01 12:00:00,68.68,68.75,68.51,68.75,6921.0,64.512,64.5778,64.3524,64.5778,6921.0
2021-11-01 12:30:00,68.76,69.15,68.76,69.15,5278.0,64.5872,64.9535,64.5872,64.9535,5278.0
2021-11-01 13:00:00,69.22,69.22,68.85,68.96,3387.0,65.0193,65.0193,64.6717,64.775,3387.0
2021-11-01 13:30:00,69.05,69.15,69.05,69.11,1100.0,64.8596,64.9535,64.8596,64.9159,1100.0
2021-11-01 14:00:00,69.03,69.06,68.43,68.83,12062.0,64.8408,64.869,64.2772,64.6529,12062.0
2021-11-01 14:30:00,68.7,68.94,68.64,68.83,2843.0,64.5308,64.7563,64.4745,64.6529,2843.0
2021-11-01 15:00:00,68.83,68.91,68.69,68.73,5397.0,64.6529,64.7281,64.5214,64.559,5397.0
2021-11-01 15:30:00,68.85,68.93,68.7,68.7,16738.0,64.6717,64.7469,64.5308,64.5308,16738.0
2021-11-02 09:30:00,68.83,69.3,68.33,68.8,10167.0,64.6529,65.0944,64.1833,64.6248,10167.0
2021-11-02 10:00:00,68.96,69.0,68.5,68.54,3913.0,64.775,64.8126,64.343,64.3805,3913.0
2021-11-02 10:30:00,68.47,68.61,68.26,68.26,2252.0,64.3148,64.4463,64.1175,64.1175,2252.0
2021-11-02 11:00:00,68.4,68.61,68.36,68.46,2851.0,64.249,64.4463,64.2115,64.3054,2851.0
2021-11-02 11:30:00,68.38,68.88,68.38,68.72,3954.0,64.2302,64.6999,64.2302,64.5496,3954.0
2021-11-02 12:00:00,68.82,68.89,68.8,68.83,1999.0,64.6435,64.7093,64.6248,64.6529,1999.0
2021-11-02 12:30:00,68.98,69.1,68.94,68.94,2100.0,64.7938,64.9066,64.7563,64.7563,2100.0
2021-11-02 13:00:00,68.81,68.95,68.8,68.92,1100.0,64.6341,64.7657,64.6248,64.7375,1100.0
2021-11-02 13:30:00,68.86,69.02,68.78,69.0,4732.0,64.6811,64.8314,64.606,64.8126,4732.0
2021-11-02 14:00:00,69.03,69.07,68.83,68.91,3028.0,64.8408,64.8784,64.6529,64.7281,3028.0
2021-11-02 14:30:00,68.95,69.07,68.88,69.02,1845.0,64.7657,64.8784,64.6999,64.8314,1845.0
2021-11-02 15:00:00,69.07,69.07,68.93,69.05,5340.0,64.8784,64.8784,64.7469,64.8596,5340.0
2021-11-02 15:30:00,69.02,69.73,68.89,69.66,18339.0,64.8314,65.4983,64.7093,65.4326,18339.0
2021-11-03 09:30:00,69.59,70.53,69.26,70.53,11972.0,65.3668,66.2498,65.0568,66.2498,11972.0
2021-11-03 10:00:00,70.79,71.0,70.76,71.0,5441.0,66.494,66.6912,66.4658,66.6912,5441.0
2021-11-03 10:30:00,70.87,71.24,70.81,71.11,6129.0,66.5691,66.9167,66.5128,66.7946,6129.0
2021-11-03 11:00:00,71.09,71.24,70.97,71.1,3110.0,66.7758,66.9167,66.6631,66.7852,3110.0
2021-11-03 11:30:00,71.11,71.3,71.02,71.3,3498.0,66.7946,66.973,66.71,66.973,3498.0
2021-11-03 12:00:00,71.16,71.37,71.07,71.08,3600.0,66.8415,67.0388,66.757,66.7664,3600.0
2021-11-03 12:30:00,70.95,71.08,70.69,70.9,2389.0,66.6443,66.7664,66.4001,66.5973,2389.0
2021-11-03 13:00:00,70.84,70.88,70.7,70.77,1392.0,66.541,66.5785,66.4095,66.4752,1392.0
2021-11-03 13:30:00,70.81,70.96,70.59,70.93,2452.0,66.5128,66.6537,66.3061,66.6255,2452.0
2021-11-03 14:00:00,70.99,71.38,70.95,71.31,3907.0,66.6819,67.0482,66.6443,66.9824,3907.0
2021-11-03 14:30:00,71.4,71.84,71.32,71.71,7200.0,67.067,67.4803,66.9918,67.3582,7200.0
2021-11-03 15:00:00,71.62,71.71,71.31,71.42,10888.0,67.2736,67.3582,66.9824,67.0858,10888.0
2021-11-03 15:30:00,71.54,71.78,71.47,71.49,18751.0,67.1985,67.4239,67.1327,67.1515,18751.0
2021-11-04 09:30:00,72.0,74.0,71.44,71.86,15011.0,67.6306,69.5092,67.1045,67.4991,15011.0
2021-11-04 10:00:00,71.86,72.78,71.42,72.3,6353.0,67.4991,68.3632,67.0858,67.9124,6353.0
2021-11-04 10:30:00,72.2,72.47,71.75,72.47,4240.0,67.8184,68.072,67.3957,68.072,4240.0
2021-11-04 11:00:00,72.53,72.78,71.48,71.51,5095.0,68.1284,68.3632,67.1421,67.1703,5095.0
2021-11-04 11:30:00,71.4,72.09,71.4,72.02,2800.0,67.067,67.7151,67.067,67.6493,2800.0
2021-11-04 12:00:00,72.06,72.13,71.73,71.78,3655.0,67.6869,67.7527,67.3769,67.4239,3655.0
2021-11-04 12:30:00,71.82,72.09,71.55,71.66,3006.0,67.4615,67.7151,67.2079,67.3112,3006.0
2021-11-04 13:00:00,71.54,71.99,71.54,71.99,2800.0,67.1985,67.6212,67.1985,67.6212,2800.0
2021-11-04 13:30:00,71.91,72.24,71.82,72.09,2800.0,67.546,67.856,67.4615,67.7151,2800.0
2021-11-04 14:00:00,72.19,72.21,71.86,72.0,3732.0,67.809,67.8278,67.4991,67.6306,3732.0
2021-11-04 14:30:00,72.05,72.2,71.82,72.15,2804.0,67.6775,67.8184,67.4615,67.7715,2804.0
2021-11-04 15:00:00,72.17,72.37,72.04,72.13,6318.0,67.7902,67.9781,67.6681,67.7527,6318.0
2021-11-04 15:30:00,72.06,72.12,71.7,71.77,22547.0,67.6869,67.7433,67.3488,67.4145,22547.0
2021-11-05 09:30:00,72.83,73.36,72.44,72.98,6054.0,68.4102,68.908,68.0439,68.5511,6054.0
2021-11-05 10:00:00,72.79,72.82,72.18,72.44,1491.0,68.3726,68.4008,67.7996,68.0439,1491.0
2021-11-05 10:30:00,72.3,72.79,72.3,72.45,4404.0,67.9124,68.3726,67.9124,68.0533,4404.0
2021-11-05 11:00:00,72.53,73.41,72.43,73.25,3980.0,68.1284,68.955,68.0345,68.8047,3980.0
2021-11-05 11:30:00,73.03,73.35,72.98,73.27,2600.0,68.5981,68.8986,68.5511,68.8235,2600.0
2021-11-05 12:00:00,73.16,73.16,72.54,72.82,2600.0,68.7202,68.7202,68.1378,68.4008,2600.0
2021-11-05 12:30:00,72.92,73.22,72.87,73.21,3443.0,68.4947,68.7765,68.4478,68.7671,3443.0
2021-11-05 13:00:00,73.22,73.4,72.53,72.68,5432.0,68.7765,68.9456,68.1284,68.2693,5432.0
2021-11-05 13:30:00,72.7,72.76,72.5,72.52,1993.0,68.2881,68.3444,68.1002,68.119,1993.0
2021-11-05 14:00:00,72.49,72.6,72.17,72.37,4800.0,68.0908,68.1941,67.7902,67.9781,4800.0
2021-11-05 14:30:00,72.44,72.44,72.11,72.35,4863.0,68.0439,68.0439,67.7339,67.9593,4863.0
2021-11-05 15:00:00,72.42,72.48,72.2,72.29,3700.0,68.0251,68.0814,67.8184,67.903,3700.0
2021-11-05 15:30:00,72.34,72.34,71.71,72.12,15601.0,67.9499,67.9499,67.3582,67.7433,15601.0
2021-11-08 09:30:00,72.29,72.67,71.69,72.21,6229.0,67.903,68.2599,67.3394,67.8278,6229.0
2021-11-08 10:00:00,72.18,72.38,72.02,72.05,2938.0,67.7996,67.9875,67.6493,67.6775,2938.0
2021-11-08 10:30:00,71.91,72.0,71.61,71.88,7846.0,67.546,67.6306,67.2642,67.5178,7846.0
2021-11-08 11:00:00,71.82,72.02,71.67,71.67,3937.0,67.4615,67.6493,67.3206,67.3206,3937.0
2021-11-08 11:30:00,71.67,71.75,71.59,71.6,4097.0,67.3206,67.3957,67.2454,67.2548,4097.0
2021-11-08 12:00:00,71.64,71.73,71.6,71.65,4202.0,67.2924,67.3769,67.2548,67.3018,4202.0
2021-11-08 12:30:00,71.57,71.67,71.56,71.56,3225.0,67.2267,67.3206,67.2173,67.2173,3225.0
2021-11-08 13:00:00,71.52,71.59,71.45,71.46,2188.0,67.1797,67.2454,67.1139,67.1233,2188.0
2021-11-08 13:30:00,71.45,71.47,70.8,71.05,3922.0,67.1139,67.1327,66.5034,66.7382,3922.0
2021-11-08 14:00:00,71.05,71.14,70.8,70.84,1800.0,66.7382,66.8227,66.5034,66.541,1800.0
2021-11-08 14:30:00,70.78,71.01,70.73,71.01,3484.0,66.4846,66.7006,66.4376,66.7006,3484.0
2021-11-08 15:00:00,71.01,71.2,70.62,70.72,4362.0,66.7006,66.8791,66.3343,66.4282,4362.0
2021-11-08 15:30:00,70.75,70.97,70.56,70.59,11719.0,66.4564,66.6631,66.2779,66.3061,11719.0
2021-11-09 09:30:00,70.6,70.6,70.2,70.35,2737.0,66.3155,66.3155,65.9398,66.0807,2737.0
2021-11-09 10:00:00,70.14,70.83,70.13,70.83,2895.0,65.8834,66.5316,65.874,66.5316,2895.0
2021-11-09 10:30:00,70.7,70.84,70.43,70.51,1507.0,66.4095,66.541,66.1558,66.231,1507.0
2021-11-09 11:00:00,70.6,70.78,70.39,70.69,2300.0,66.3155,66.4846,66.1183,66.4001,2300.0
2021-11-09 11:30:00,70.82,71.04,70.71,71.03,3341.0,66.5222,66.7288,66.4188,66.7194,3341.0
2021-11-09 12:00:00,71.04,71.3,70.95,71.0,4440.0,66.7288,66.973,66.6443,66.6912,4440.0
2021-11-09 12:30:00,71.15,71.39,71.15,71.22,2400.0,66.8321,67.0576,66.8321,66.8979,2400.0
2021-11-09 13:00:00,71.25,71.47,71.18,71.27,2248.0,66.9261,67.1327,66.8603,66.9449,2248.0
2021-11-09 13:30:00,71.28,71.36,70.91,70.92,1600.0,66.9543,67.0294,66.6067,66.6161,1600.0
2021-11-09 14:00:00,70.99,71.01,70.55,70.59,4059.0,66.6819,66.7006,66.2686,66.3061,4059.0
2021-11-09 14:30:00,70.56,70.87,70.56,70.74,4723.0,66.2779,66.5691,66.2779,66.447,4723.0
2021-11-09 15:00:00,70.75,70.84,70.55,70.62,3835.0,66.4564,66.541,66.2686,66.3343,3835.0
2021-11-09 15:30:00,70.63,70.81,70.55,70.7,13281.0,66.3437,66.5128,66.2686,66.4095,13281.0
2021-11-10 09:30:00,70.83,71.11,70.5,70.88,2387.0,66.5316,66.7946,66.2216,66.5785,2387.0
2021-11-10 10:00:00,71.1,71.14,70.83,70.83,2170.0,66.7852,66.8227,66.5316,66.5316,2170.0
2021-11-10 10:30:00,70.81,70.9,70.71,70.84,1085.0,66.5128,66.5973,66.4188,66.541,1085.0
2021-11-10 11:00:00,70.83,70.96,70.83,70.86,908.0,66.5316,66.6537,66.5316,66.5597,908.0
2021-11-10 11:30:00,70.64,70.82,70.62,70.77,800.0,66.3531,66.5222,66.3343,66.4752,800.0
2021-11-10 12:00:00,70.76,70.76,70.62,70.63,1000.0,66.4658,66.4658,66.3343,66.3437,1000.0
2021-11-10 12:30:00,70.61,70.68,70.38,70.48,1755.0,66.3249,66.3907,66.1089,66.2028,1755.0
2021-11-10 13:00:00,70.5,70.56,70.32,70.41,1120.0,66.2216,66.2779,66.0525,66.1371,1120.0
2021-11-10 13:30:00,70.47,70.62,70.42,70.57,1900.0,66.1934,66.3343,66.1464,66.2873,1900.0
2021-11-10 14:00:00,70.53,70.69,70.53,70.61,1400.0,66.2498,66.4001,66.2498,66.3249,1400.0
2021-11-10 14:30:00,70.62,70.72,70.41,70.67,2800.0,66.3343,66.4282,66.1371,66.3813,2800.0
2021-11-10 15:00:00,70.71,71.1,70.68,71.04,3006.0,66.4188,66.7852,66.3907,66.7288,3006.0
2021-11-10 15:30:00,71.06,71.28,70.88,71.18,7659.0,66.7476,66.9543,66.5785,66.8603,7659.0
2021-11-11 09:30:00,71.43,71.43,70.42,71.23,1616.0,67.0952,67.0952,66.1464,66.9073,1616.0
2021-11-11 10:00:00,71.36,71.87,71.36,71.71,7107.0,67.0294,67.5084,67.0294,67.3582,7107.0
2021-11-11 10:30:00,71.76,72.03,71.76,71.88,2557.0,67.4051,67.6587,67.4051,67.5178,2557.0
2021-11-11 11:00:00,72.01,72.03,71.87,72.03,1200.0,67.64,67.6587,67.5084,67.6587,1200.0
2021-11-11 11:30:00,72.08,72.39,72.07,72.38,1386.0,67.7057,67.9969,67.6963,67.9875,1386.0
2021-11-11 12:00:00,72.42,72.48,72.36,72.38,1500.0,68.0251,68.0814,67.9687,67.9875,1500.0
2021-11-11 12:30:00,72.31,72.69,72.31,72.39,4536.0,67.9217,68.2787,67.9217,67.9969,4536.0
2021-11-11 13:00:00,72.42,72.46,72.21,72.25,1100.0,68.0251,68.0626,67.8278,67.8654,1100.0
2021-11-11 13:30:00,72.32,72.35,72.22,72.25,1812.0,67.9311,67.9593,67.8372,67.8654,1812.0
2021-11-11 14:00:00,72.26,72.4,72.2,72.39,1958.0,67.8748,68.0063,67.8184,67.9969,1958.0
2021-11-11 14:30:00,72.47,72.58,72.35,72.47,3622.0,68.072,68.1754,67.9593,68.072,3622.0
2021-11-11 15:00:00,72.5,72.7,72.5,72.65,1900.0,68.1002,68.2881,68.1002,68.2411,1900.0
2021-11-11 15:30:00,72.58,72.85,72.53,72.85,15930.0,68.1754,68.429,68.1284,68.429,15930.0
2021-11-12 09:30:00,73.04,73.07,72.16,73.07,1890.0,68.6074,68.6356,67.7808,68.6356,1890.0
2021-11-12 10:00:00,72.85,73.21,72.85,73.0,1230.0,68.429,68.7671,68.429,68.5699,1230.0
2021-11-12 10:30:00,72.87,73.09,72.83,72.83,800.0,68.4478,68.6544,68.4102,68.4102,800.0
2021-11-12 11:00:00,72.77,73.17,72.75,73.03,2151.0,68.3538,68.7296,68.335,68.5981,2151.0
2021-11-12 11:30:00,72.8,72.88,72.68,72.83,2055.0,68.382,68.4572,68.2693,68.4102,2055.0
2021-11-12 12:00:00,72.93,72.96,72.57,72.6,2767.0,68.5041,68.5323,68.166,68.1941,2767.0
2021-11-12 12:30:00,72.61,72.64,72.21,72.4,1600.0,68.2035,68.2317,67.8278,68.0063,1600.0
2021-11-12 13:00:00,72.49,72.61,72.49,72.61,700.0,68.0908,68.2035,68.0908,68.2035,700.0
2021-11-12 13:30:00,72.67,72.68,72.43,72.67,2348.0,68.2599,68.2693,68.0345,68.2599,2348.0
2021-11-12 14:00:00,72.56,72.59,72.15,72.16,2100.0,68.1566,68.1848,67.7715,67.7808,2100.0
2021-11-12 14:30:00,72.2,72.39,72.2,72.37,1000.0,67.8184,67.9969,67.8184,67.9781,1000.0
2021-11-12 15:00:00,72.43,72.6,72.24,72.54,3610.0,68.0345,68.1941,67.856,68.1378,3610.0
2021-11-12 15:30:00,72.56,72.61,72.15,72.33,7412.0,68.1566,68.2035,67.7715,67.9405,7412.0
2021-11-15 09:30:00,72.81,72.81,72.66,72.66,1813.0,68.3914,68.3914,68.2505,68.2505,1813.0
2021-11-15 10:00:00,72.19,72.19,71.7,71.84,1920.0,67.809,67.809,67.3488,67.4803,1920.0
2021-11-15 10:30:00,71.93,71.93,71.78,71.78,800.0,67.5648,67.5648,67.4239,67.4239,800.0
2021-11-15 11:00:00,71.77,71.89,71.77,71.89,1037.0,67.4145,67.5272,67.4145,67.5272,1037.0
2021-11-15 11:30:00,72.01,72.06,71.79,71.85,1489.0,67.64,67.6869,67.4333,67.4897,1489.0
2021-11-15 12:00:00,71.83,71.85,71.7,71.7,1300.0,67.4709,67.4897,67.3488,67.3488,1300.0
2021-11-15 12:30:00,72.03,72.03,71.99,72.0,476.0,67.6587,67.6587,67.6212,67.6306,476.0
2021-11-15 13:00:00,71.99,72.24,71.96,72.17,2437.0,67.6212,67.856,67.593,67.7902,2437.0
2021-11-15 13:30:00,72.19,72.32,72.11,72.25,900.0,67.809,67.9311,67.7339,67.8654,900.0
2021-11-15 14:00:00,72.2,72.32,72.03,72.32,700.0,67.8184,67.9311,67.6587,67.9311,700.0
2021-11-15 14:30:00,72.21,72.57,72.21,72.41,2105.0,67.8278,68.166,67.8278,68.0157,2105.0
2021-11-15 15:00:00,72.37,72.43,72.28,72.33,3050.0,67.9781,68.0345,67.8936,67.9405,3050.0
2021-11-15 15:30:00,72.23,72.45,71.86,72.4,14200.0,67.8466,68.0533,67.4991,68.0063,14200.0
2021-11-16 09:30:00,72.4,72.86,72.01,72.59,5440.0,68.0063,68.4384,67.64,68.1848,5440.0
2021-11-16 10:00:00,72.69,72.69,72.1,72.22,1501.0,68.2787,68.2787,67.7245,67.8372,1501.0
2021-11-16 10:30:00,72.12,72.47,72.12,72.37,1900.0,67.7433,68.072,67.7433,67.9781,1900.0
2021-11-16 11:00:00,72.49,72.54,72.31,72.4,5677.0,68.0908,68.1378,67.9217,68.0063,5677.0
2021-11-16 11:30:00,72.4,72.59,72.32,72.59,2504.0,68.0063,68.1848,67.9311,68.1848,2504.0
2021-11-16 12:00:00,72.61,72.74,72.56,72.66,3500.0,68.2035,68.3257,68.1566,68.2505,3500.0
2021-11-16 12:30:00,72.59,72.7,72.49,72.59,4103.0,68.1848,68.2881,68.0908,68.1848,4103.0
2021-11-16 13:00:00,72.6,73.37,72.6,73.2,9095.0,68.1941,68.9174,68.1941,68.7577,9095.0
2021-11-16 13:30:00,73.27,73.38,73.11,73.21,5994.0,68.8235,68.9268,68.6732,68.7671,5994.0
2021-11-16 14:00:00,73.21,73.35,73.02,73.3,5900.0,68.7671,68.8986,68.5887,68.8517,5900.0
2021-11-16 14:30:00,73.32,73.47,73.21,73.29,7721.0,68.8705,69.0113,68.7671,68.8423,7721.0
2021-11-16 15:00:00,73.34,73.4,73.19,73.19,3459.0,68.8892,68.9456,68.7483,68.7483,3459.0
2021-11-16 15:30:00,73.19,73.37,72.93,73.37,11156.0,68.7483,68.9174,68.5041,68.9174,11156.0
2021-11-17 09:30:00,73.21,73.47,73.05,73.42,4633.0,68.7671,69.0113,68.6168,68.9644,4633.0
2021-11-17 10:00:00,73.64,73.64,73.15,73.38,1900.0,69.171,69.171,68.7108,68.9268,1900.0
2021-11-17 10:30:00,73.45,73.88,73.41,73.83,10626.0,68.9926,69.3965,68.955,69.3495,10626.0
2021-11-17 11:00:00,73.95,74.03,73.51,73.55,5079.0,69.4622,69.5374,69.0489,69.0865,5079.0
2021-11-17 11:30:00,73.69,73.87,73.61,73.87,2600.0,69.218,69.3871,69.1429,69.3871,2600.0
2021-11-17 12:00:00,73.73,73.86,73.55,73.55,2700.0,69.2556,69.3777,69.0865,69.0865,2700.0
2021-11-17 12:30:00,73.62,73.79,73.62,73.65,1900.0,69.1522,69.3119,69.1522,69.1804,1900.0
2021-11-17 13:00:00,73.75,74.08,73.66,73.99,3892.0,69.2744,69.5843,69.1898,69.4998,3892.0
2021-11-17 13:30:00,73.98,73.98,73.78,73.91,1931.0,69.4904,69.4904,69.3025,69.4246,1931.0
2021-11-17 14:00:00,73.86,73.86,73.28,73.31,2002.0,69.3777,69.3777,68.8329,68.8611,2002.0
2021-11-17 14:30:00,73.37,73.58,73.37,73.57,1900.0,68.9174,69.1147,68.9174,69.1053,1900.0
2021-11-17 15:00:00,73.57,73.92,73.57,73.78,9964.0,69.1053,69.434,69.1053,69.3025,9964.0
2021-11-17 15:30:00,73.72,74.01,73.72,73.85,14058.0,69.2462,69.5186,69.2462,69.3683,14058.0
2021-11-18 09:30:00,74.04,74.27,73.06,73.29,3360.0,69.5468,69.7628,68.6262,68.8423,3360.0
2021-11-18 10:00:00,73.18,73.33,72.68,72.69,1662.0,68.7389,68.8798,68.2693,68.2787,1662.0
2021-11-18 10:30:00,72.66,72.66,72.36,72.5,2654.0,68.2505,68.2505,67.9687,68.1002,2654.0
2021-11-18 11:00:00,72.73,73.04,72.66,72.94,1367.0,68.3163,68.6074,68.2505,68.5135,1367.0
2021-11-18 11:30:00,73.06,73.09,72.77,73.03,1698.0,68.6262,68.6544,68.3538,68.5981,1698.0
2021-11-18 12:00:00,73.23,73.3,73.1,73.27,880.0,68.7859,68.8517,68.6638,68.8235,880.0
2021-11-18 12:30:00,73.26,73.26,73.07,73.11,802.0,68.8141,68.8141,68.6356,68.6732,802.0
2021-11-18 13:00:00,73.2,73.28,73.05,73.27,2865.0,68.7577,68.8329,68.6168,68.8235,2865.0
2021-11-18 13:30:00,73.19,73.32,73.19,73.32,606.0,68.7483,68.8705,68.7483,68.8705,606.0
2021-11-18 14:00:00,73.39,73.43,73.09,73.09,3029.0,68.9362,68.9738,68.6544,68.6544,3029.0
2021-11-18 14:30:00,73.15,73.34,73.06,73.34,1903.0,68.7108,68.8892,68.6262,68.8892,1903.0
2021-11-18 15:00:00,73.38,73.49,73.29,73.49,1514.0,68.9268,69.0301,68.8423,69.0301,1514.0
2021-11-18 15:30:00,73.43,73.43,73.15,73.4,10695.0,68.9738,68.9738,68.7108,68.9456,10695.0
2021-11-19 09:30:00,73.09,73.42,72.31,72.72,4975.0,68.6544,68.9644,67.9217,68.3069,4975.0
2021-11-19 10:00:00,72.61,72.61,72.0,72.0,4506.0,68.2035,68.2035,67.6306,67.6306,4506.0
2021-11-19 10:30:00,71.98,72.07,71.74,71.88,2400.0,67.6118,67.6963,67.3863,67.5178,2400.0
2021-11-19 11:00:00,71.96,71.96,71.48,71.5,3572.0,67.593,67.593,67.1421,67.1609,3572.0
2021-11-19 11:30:00,71.59,71.75,71.52,71.59,4010.0,67.2454,67.3957,67.1797,67.2454,4010.0
2021-11-19 12:00:00,71.59,71.63,71.43,71.63,800.0,67.2454,67.283,67.0952,67.283,800.0
2021-11-19 12:30:00,71.75,71.81,71.71,71.81,1433.0,67.3957,67.4521,67.3582,67.4521,1433.0
2021-11-19 13:00:00,71.85,71.9,71.68,71.76,1695.0,67.4897,67.5366,67.33,67.4051,1695.0
2021-11-19 13:30:00,71.66,71.66,71.47,71.56,1888.0,67.3112,67.3112,67.1327,67.2173,1888.0
2021-11-19 14:00:00,71.57,71.71,71.57,71.66,2600.0,67.2267,67.3582,67.2267,67.3112,2600.0
2021-11-19 14:30:00,71.64,71.66,71.49,71.5,2200.0,67.2924,67.3112,67.1515,67.1609,2200.0
2021-11-19 15:00:00,71.43,71.65,71.21,71.55,4640.0,67.0952,67.3018,66.8885,67.2079,4640.0
2021-11-19 15:30:00,71.48,71.92,71.48,71.8,14976.0,67.1421,67.5554,67.1421,67.4427,14976.0
2021-11-22 09:30:00,72.09,72.56,71.86,72.17,3116.0,67.7151,68.1566,67.4991,67.7902,3116.0
2021-11-22 10:00:00,72.37,72.7,72.27,72.7,3951.0,67.9781,68.2881,67.8842,68.2881,3951.0
2021-11-22 10:30:00,72.98,73.27,72.82,72.82,19194.0,68.5511,68.8235,68.4008,68.4008,19194.0
2021-11-22 11:00:00,72.86,73.37,72.76,72.85,3931.0,68.4384,68.9174,68.3444,68.429,3931.0
2021-11-22 11:30:00,72.79,72.91,72.04,72.23,2359.0,68.3726,68.4853,67.6681,67.8466,2359.0
2021-11-22 12:00:00,72.7,72.7,72.21,72.24,2226.0,68.2881,68.2881,67.8278,67.856,2226.0
2021-11-22 12:30:00,72.42,72.6,72.42,72.6,1767.0,68.0251,68.1941,68.0251,68.1941,1767.0
2021-11-22 13:00:00,72.45,72.45,72.45,72.45,200.0,68.0533,68.0533,68.0533,68.0533,200.0
2021-11-22 13:30:00,72.53,72.57,72.44,72.44,1878.0,68.1284,68.166,68.0439,68.0439,1878.0
2021-11-22 14:00:00,72.51,72.54,72.45,72.53,600.0,68.1096,68.1378,68.0533,68.1284,600.0
2021-11-22 14:30:00,72.56,73.07,72.56,72.95,8766.0,68.1566,68.6356,68.1566,68.5229,8766.0
2021-11-22 15:00:00,72.87,73.24,72.87,72.98,2662.0,68.4478,68.7953,68.4478,68.5511,2662.0
2021-11-22 15:30:00,72.94,73.04,72.58,72.71,9537.0,68.5135,68.6074,68.1754,68.2975,9537.0
2021-11-23 09:30:00,72.71,72.71,72.14,72.32,1681.0,68.2975,68.2975,67.7621,67.9311,1681.0
2021-11-23 10:00:00,72.19,72.23,71.89,72.14,2900.0,67.809,67.8466,67.5272,67.7621,2900.0
2021-11-23 10:30:00,71.96,72.14,71.37,71.37,1063.0,67.593,67.7621,67.0388,67.0388,1063.0
2021-11-23 11:00:00,71.2,71.79,71.2,71.77,10663.0,66.8791,67.4333,66.8791,67.4145,10663.0
2021-11-23 11:30:00,71.71,71.87,70.92,71.18,6113.0,67.3582,67.5084,66.6161,66.8603,6113.0
2021-11-23 12:00:00,71.25,71.37,70.92,71.24,2367.0,66.9261,67.0388,66.6161,66.9167,2367.0
2021-11-23 12:30:00,71.34,71.4,71.12,71.12,1305.0,67.0106,67.067,66.804,66.804,1305.0
2021-11-23 13:00:00,71.12,71.12,70.75,70.78,3052.0,66.804,66.804,66.4564,66.4846,3052.0
2021-11-23 13:30:00,70.77,71.02,70.61,70.94,2700.0,66.4752,66.71,66.3249,66.6349,2700.0
2021-11-23 14:00:00,70.81,71.09,70.77,71.04,3181.0,66.5128,66.7758,66.4752,66.7288,3181.0
2021-11-23 14:30:00,71.0,71.28,70.66,70.99,5848.0,66.6912,66.9543,66.3719,66.6819,5848.0
2021-11-23 15:00:00,71.06,71.14,70.96,71.12,3200.0,66.7476,66.8227,66.6537,66.804,3200.0
2021-11-23 15:30:00,71.02,71.16,70.92,71.05,18053.0,66.71,66.8415,66.6161,66.7382,18053.0
2021-11-24 09:30:00,70.54,70.77,69.59,70.13,9306.0,66.2592,66.4752,65.3668,65.874,9306.0
2021-11-24 10:00:00,70.21,70.54,69.98,70.54,2046.0,65.9492,66.2592,65.7331,66.2592,2046.0
2021-11-24 10:30:00,70.51,71.02,70.51,70.98,2298.0,66.231,66.71,66.231,66.6725,2298.0
2021-11-24 11:00:00,70.86,71.06,70.85,70.91,3868.0,66.5597,66.7476,66.5503,66.6067,3868.0
2021-11-24 11:30:00,71.03,71.15,70.71,70.86,3061.0,66.7194,66.8321,66.4188,66.5597,3061.0
2021-11-24 12:00:00,70.8,70.8,70.58,70.58,300.0,66.5034,66.5034,66.2967,66.2967,300.0
2021-11-24 12:30:00,70.58,70.62,70.58,70.62,200.0,66.2967,66.3343,66.2967,66.3343,200.0
2021-11-24 13:00:00,70.69,70.73,70.59,70.73,600.0,66.4001,66.4376,66.3061,66.4376,600.0
2021-11-24 13:30:00,70.73,70.79,70.55,70.57,1920.0,66.4376,66.494,66.2686,66.2873,1920.0
2021-11-24 14:00:00,70.46,70.5,70.26,70.26,1362.0,66.184,66.2216,65.9962,65.9962,1362.0
2021-11-24 14:30:00,70.23,70.55,70.23,70.45,1450.0,65.968,66.2686,65.968,66.1746,1450.0
2021-11-24 15:00:00,70.36,70.66,70.36,70.5,2628.0,66.0901,66.3719,66.0901,66.2216,2628.0
2021-11-24 15:30:00,70.48,70.86,70.38,70.85,8404.0,66.2028,66.5597,66.1089,66.5503,8404.0
2021-11-26 09:30:00,69.13,70.2,68.49,68.5,4920.0,64.9347,65.9398,64.3336,64.343,4920.0
2021-11-26 10:00:00,68.61,68.87,68.13,68.32,8400.0,64.4463,64.6905,63.9954,64.1739,8400.0
2021-11-26 10:30:00,68.29,68.35,67.9,67.94,3580.0,64.1457,64.2021,63.7794,63.8169,3580.0
2021-11-26 11:00:00,67.94,68.06,67.68,67.73,7497.0,63.8169,63.9297,63.5727,63.6197,7497.0
2021-11-26 11:30:00,67.72,68.11,67.59,67.67,4989.0,63.6103,63.9766,63.4882,63.5633,4989.0
2021-11-26 12:00:00,68.04,68.18,67.81,67.98,1600.0,63.9109,64.0424,63.6948,63.8545,1600.0
2021-11-26 12:30:00,68.05,68.19,67.25,67.65,19093.0,63.9203,64.0518,63.1688,63.5445,19093.0
2021-11-29 09:30:00,68.5,68.62,67.88,68.62,2211.0,64.343,64.4557,63.7606,64.4557,2211.0
2021-11-29 10:00:00,68.06,68.07,67.63,67.63,2885.0,63.9297,63.9391,63.5258,63.5258,2885.0
2021-11-29 10:30:00,67.52,67.52,67.04,67.39,2900.0,63.4224,63.4224,62.9716,63.3003,2900.0
2021-11-29 11:00:00,67.46,67.95,67.4,67.76,9400.0,63.3661,63.8263,63.3097,63.6479,9400.0
2021-11-29 11:30:00,67.81,68.11,67.77,68.04,1582.0,63.6948,63.9766,63.6573,63.9109,1582.0
2021-11-29 12:00:00,68.18,68.47,68.18,68.47,1842.0,64.0424,64.3148,64.0424,64.3148,1842.0
2021-11-29 12:30:00,68.62,68.79,68.61,68.78,2101.0,64.4557,64.6154,64.4463,64.606,2101.0
2021-11-29 13:00:00,68.88,68.88,68.46,68.64,600.0,64.6999,64.6999,64.3054,64.4745,600.0
2021-11-29 13:30:00,68.55,68.56,68.46,68.56,900.0,64.3899,64.3993,64.3054,64.3993,900.0
2021-11-29 14:00:00,68.52,68.78,68.39,68.41,4300.0,64.3617,64.606,64.2396,64.2584,4300.0
2021-11-29 14:30:00,68.44,68.44,68.17,68.23,2239.0,64.2866,64.2866,64.033,64.0893,2239.0
2021-11-29 15:00:00,68.11,68.25,67.94,67.94,2737.0,63.9766,64.1081,63.8169,63.8169,2737.0
2021-11-29 15:30:00,67.94,68.39,67.91,68.28,21937.0,63.8169,64.2396,63.7888,64.1363,21937.0
2021-11-30 09:30:00,67.88,68.32,67.41,68.27,4364.0,63.7606,64.1739,63.3191,64.1269,4364.0
2021-11-30 10:00:00,68.31,68.31,67.79,67.8,1000.0,64.1645,64.1645,63.6761,63.6854,1000.0
2021-11-30 10:30:00,68.04,68.22,67.67,67.67,1300.0,63.9109,64.08,63.5633,63.5633,1300.0
2021-11-30 11:00:00,67.11,67.79,67.11,67.34,2757.0,63.0373,63.6761,63.0373,63.2534,2757.0
2021-11-30 11:30:00,67.6,67.6,66.8,67.03,5769.0,63.4976,63.4976,62.7461,62.9622,5769.0
2021-11-30 12:00:00,66.78,67.02,66.7,67.02,2467.0,62.7273,62.9528,62.6522,62.9528,2467.0
2021-11-30 12:30:00,66.88,67.12,66.75,66.82,3700.0,62.8213,63.0467,62.6992,62.7649,3700.0
2021-11-30 13:00:00,66.78,66.82,66.55,66.71,4641.0,62.7273,62.7649,62.5113,62.6616,4641.0
2021-11-30 13:30:00,66.85,67.29,66.84,67.23,3202.0,62.7931,63.2064,62.7837,63.15,3202.0
2021-11-30 14:00:00,67.3,67.41,67.14,67.23,3431.0,63.2158,63.3191,63.0655,63.15,3431.0
2021-11-30 14:30:00,67.24,67.36,66.92,67.03,4100.0,63.1594,63.2721,62.8588,62.9622,4100.0
2021-11-30 15:00:00,67.06,67.41,67.05,67.25,5480.0,62.9904,63.3191,62.981,63.1688,5480.0
2021-11-30 15:30:00,67.29,68.39,67.29,67.9,35732.0,63.2064,64.2396,63.2064,63.7794,35732.0
2021-12-01 09:30:00,69.46,69.56,68.63,69.56,5365.0,65.2447,65.3386,64.4651,65.3386,5365.0
2021-12-01 10:00:00,69.54,69.56,69.25,69.56,750.0,65.3198,65.3386,65.0474,65.3386,750.0
2021-12-01 10:30:00,69.46,69.49,69.1,69.35,1700.0,65.2447,65.2729,64.9066,65.1414,1700.0
2021-12-01 11:00:00,69.36,69.74,69.35,69.74,2650.0,65.1508,65.5077,65.1414,65.5077,2650.0
2021-12-01 11:30:00,69.64,69.64,69.01,69.01,3600.0,65.4138,65.4138,64.822,64.822,3600.0
2021-12-01 12:00:00,68.81,69.41,68.81,69.03,1500.0,64.6341,65.1977,64.6341,64.8408,1500.0
2021-12-01 12:30:00,69.17,69.17,68.66,68.66,2768.0,64.9723,64.9723,64.4933,64.4933,2768.0
2021-12-01 13:00:00,68.59,68.6,68.14,68.38,2201.0,64.4275,64.4369,64.0048,64.2302,2201.0
2021-12-01 13:30:00,68.36,68.39,67.92,68.13,2793.0,64.2115,64.2396,63.7982,63.9954,2793.0
2021-12-01 14:00:00,68.06,68.2,67.59,67.77,3816.0,63.9297,64.0612,63.4882,63.6573,3816.0
2021-12-01 14:30:00,67.88,68.0,67.56,67.65,3319.0,63.7606,63.8733,63.46,63.5445,3319.0
2021-12-01 15:00:00,67.61,67.61,66.85,67.03,10209.0,63.507,63.507,62.7931,62.9622,10209.0
2021-12-01 15:30:00,66.95,67.71,66.76,67.2,27700.0,62.887,63.6009,62.7086,63.1219,27700.0
2021-12-02 09:30:00,67.68,67.7,67.06,67.7,3053.0,63.5727,63.5915,62.9904,63.5915,3053.0
2021-12-02 10:00:00,67.53,67.88,67.17,67.51,8700.0,63.4318,63.7606,63.0937,63.413,8700.0
2021-12-02 10:30:00,67.34,67.44,66.69,67.44,3610.0,63.2534,63.3473,62.6428,63.3473,3610.0
2021-12-02 11:00:00,67.39,68.07,67.38,68.07,1200.0,63.3003,63.9391,63.2909,63.9391,1200.0
2021-12-02 11:30:00,68.1,68.37,67.94,68.37,1800.0,63.9672,64.2209,63.8169,64.2209,1800.0
2021-12-02 12:00:00,68.23,68.73,68.2,68.47,1298.0,64.0893,64.559,64.0612,64.3148,1298.0
2021-12-02 12:30:00,68.64,68.65,68.51,68.53,500.0,64.4745,64.4839,64.3524,64.3711,500.0
2021-12-02 13:00:00,68.5,68.64,68.28,68.45,1600.0,64.343,64.4745,64.1363,64.296,1600.0
2021-12-02 13:30:00,68.47,68.95,68.37,68.95,2100.0,64.3148,64.7657,64.2209,64.7657,2100.0
2021-12-02 14:00:00,68.88,69.11,68.84,68.9,2484.0,64.6999,64.9159,64.6623,64.7187,2484.0
2021-12-02 14:30:00,69.0,69.05,68.71,68.82,3849.0,64.8126,64.8596,64.5402,64.6435,3849.0
2021-12-02 15:00:00,68.82,69.0,68.63,68.87,5289.0,64.6435,64.8126,64.4651,64.6905,5289.0
2021-12-02 15:30:00,68.96,69.13,68.85,68.96,14212.0,64.775,64.9347,64.6717,64.775,14212.0
2021-12-03 09:30:00,69.17,69.32,68.2,68.2,2257.0,64.9723,65.1132,64.0612,64.0612,2257.0
2021-12-03 10:00:00,68.6,68.65,68.2,68.65,3542.0,64.4369,64.4839,64.0612,64.4839,3542.0
2021-12-03 10:30:00,68.26,68.26,67.96,68.0,1205.0,64.1175,64.1175,63.8357,63.8733,1205.0
2021-12-03 11:00:00,68.12,68.27,67.96,68.27,2120.0,63.986,64.1269,63.8357,64.1269,2120.0
2021-12-03 11:30:00,68.32,68.32,67.96,67.96,1100.0,64.1739,64.1739,63.8357,63.8357,1100.0
2021-12-03 12:00:00,67.51,67.73,67.51,67.73,3200.0,63.413,63.6197,63.413,63.6197,3200.0
2021-12-03 12:30:00,67.56,67.92,67.3,67.74,4860.0,63.46,63.7982,63.2158,63.6291,4860.0
2021-12-03 13:00:00,67.71,68.11,67.67,67.9,3497.0,63.6009,63.9766,63.5633,63.7794,3497.0
2021-12-03 13:30:00,67.7,67.77,67.55,67.77,3546.0,63.5915,63.6573,63.4506,63.6573,3546.0
2021-12-03 14:00:00,67.7,67.8,67.44,67.55,3846.0,63.5915,63.6854,63.3473,63.4506,3846.0
2021-12-03 14:30:00,67.5,67.54,67.23,67.26,2700.0,63.4036,63.4412,63.15,63.1782,2700.0
2021-12-03 15:00:00,67.22,67.44,67.19,67.42,5023.0,63.1406,63.3473,63.1125,63.3285,5023.0
2021-12-03 15:30:00,67.33,67.78,67.07,67.7,23091.0,63.244,63.6667,62.9997,63.5915,23091.0
2021-12-06 09:30:00,67.97,67.97,66.64,67.53,7074.0,63.8451,63.8451,62.5958,63.4318,7074.0
2021-12-06 10:00:00,67.64,68.12,67.42,67.87,3600.0,63.5352,63.986,63.3285,63.7512,3600.0
2021-12-06 10:30:00,67.87,68.01,67.7,67.84,4373.0,63.7512,63.8827,63.5915,63.723,4373.0
2021-12-06 11:00:00,67.92,67.94,67.57,67.92,4629.0,63.7982,63.8169,63.4694,63.7982,4629.0
2021-12-06 11:30:00,68.07,68.33,68.02,68.25,2500.0,63.9391,64.1833,63.8921,64.1081,2500.0
2021-12-06 12:00:00,68.53,68.73,68.33,68.67,3075.0,64.3711,64.559,64.1833,64.5026,3075.0
2021-12-06 12:30:00,68.77,68.77,68.57,68.63,3370.0,64.5966,64.5966,64.4087,64.4651,3370.0
2021-12-06 13:00:00,68.73,69.02,68.7,68.98,1900.0,64.559,64.8314,64.5308,64.7938,1900.0
2021-12-06 13:30:00,69.04,69.31,69.03,69.1,3150.0,64.8502,65.1038,64.8408,64.9066,3150.0
2021-12-06 14:00:00,69.13,69.18,68.96,69.17,3012.0,64.9347,64.9817,64.775,64.9723,3012.0
2021-12-06 14:30:00,69.01,69.19,68.9,68.97,2400.0,64.822,64.9911,64.7187,64.7844,2400.0
2021-12-06 15:00:00,68.97,69.18,68.67,68.77,2170.0,64.7844,64.9817,64.5026,64.5966,2170.0
2021-12-06 15:30:00,68.75,69.15,68.72,69.05,12030.0,64.5778,64.9535,64.5496,64.8596,12030.0
2021-12-07 09:30:00,69.97,70.31,69.16,69.99,5881.0,65.7238,66.0431,64.9629,65.7425,5881.0
2021-12-07 10:00:00,69.62,70.04,69.62,69.92,3303.0,65.395,65.7895,65.395,65.6768,3303.0
2021-12-07 10:30:00,69.92,70.34,69.92,70.13,2423.0,65.6768,66.0713,65.6768,65.874,2423.0
2021-12-07 11:00:00,70.42,70.42,70.07,70.29,2667.0,66.1464,66.1464,65.8177,66.0243,2667.0
2021-12-07 11:30:00,70.3,70.64,70.11,70.47,133595.0,66.0337,66.3531,65.8553,66.1934,133595.0
2021-12-07 12:00:00,70.4,71.09,70.19,71.08,3587.0,66.1277,66.7758,65.9304,66.7664,3587.0
2021-12-07 12:30:00,71.02,71.02,70.89,70.98,2100.0,66.71,66.71,66.5879,66.6725,2100.0
2021-12-07 13:00:00,71.11,71.11,70.7,70.9,1036.0,66.7946,66.7946,66.4095,66.5973,1036.0
2021-12-07 13:30:00,70.65,70.69,70.54,70.67,1400.0,66.3625,66.4001,66.2592,66.3813,1400.0
2021-12-07 14:00:00,70.74,71.03,70.57,70.96,1608.0,66.447,66.7194,66.2873,66.6537,1608.0
2021-12-07 14:30:00,70.92,71.03,70.78,70.87,1515.0,66.6161,66.7194,66.4846,66.5691,1515.0
2021-12-07 15:00:00,70.95,71.0,70.31,70.45,2400.0,66.6443,66.6912,66.0431,66.1746,2400.0
2021-12-07 15:30:00,70.38,70.93,70.19,70.81,16590.0,66.1089,66.6255,65.9304,66.5128,16590.0
2021-12-08 09:30:00,71.15,71.15,70.5,70.66,3687.0,66.8321,66.8321,66.2216,66.3719,3687.0
2021-12-08 10:00:00,70.67,70.73,70.38,70.38,7100.0,66.3813,66.4376,66.1089,66.1089,7100.0
2021-12-08 10:30:00,70.2,70.41,70.1,70.15,2500.0,65.9398,66.1371,65.8459,65.8928,2500.0
2021-12-08 11:00:00,70.21,70.39,70.08,70.17,4900.0,65.9492,66.1183,65.8271,65.9116,4900.0
2021-12-08 11:30:00,70.22,70.27,70.05,70.11,3005.0,65.9586,66.0055,65.7989,65.8553,3005.0
2021-12-08 12:00:00,70.13,70.16,69.91,69.92,3985.0,65.874,65.9022,65.6674,65.6768,3985.0
2021-12-08 12:30:00,69.88,69.88,69.68,69.75,4300.0,65.6392,65.6392,65.4514,65.5171,4300.0
2021-12-08 13:00:00,69.7,70.07,69.7,70.07,5100.0,65.4701,65.8177,65.4701,65.8177,5100.0
2021-12-08 13:30:00,70.08,70.23,70.04,70.2,2059.0,65.8271,65.968,65.7895,65.9398,2059.0
2021-12-08 14:00:00,70.21,70.21,69.71,69.87,3500.0,65.9492,65.9492,65.4795,65.6298,3500.0
2021-12-08 14:30:00,69.91,69.96,69.79,69.88,5153.0,65.6674,65.7144,65.5547,65.6392,5153.0
2021-12-08 15:00:00,69.83,69.93,69.72,69.85,4600.0,65.5922,65.6862,65.4889,65.611,4600.0
2021-12-08 15:30:00,69.81,69.99,69.73,69.85,16391.0,65.5735,65.7425,65.4983,65.611,16391.0
2021-12-09 09:30:00,69.62,69.93,69.29,69.6,1825.0,65.395,65.6862,65.085,65.3762,1825.0
2021-12-09 10:00:00,69.82,69.92,69.76,69.8,1874.0,65.5829,65.6768,65.5265,65.5641,1874.0
2021-12-09 10:30:00,69.95,69.95,69.41,69.64,800.0,65.705,65.705,65.1977,65.4138,800.0
2021-12-09 11:00:00,69.44,69.83,69.42,69.83,3463.0,65.2259,65.5922,65.2071,65.5922,3463.0
2021-12-09 11:30:00,69.76,69.79,69.57,69.59,2798.0,65.5265,65.5547,65.348,65.3668,2798.0
2021-12-09 12:00:00,69.57,69.77,69.51,69.67,2201.0,65.348,65.5359,65.2917,65.442,2201.0
2021-12-09 12:30:00,69.48,69.95,69.43,69.95,1600.0,65.2635,65.705,65.2165,65.705,1600.0
2021-12-09 13:00:00,69.95,70.0,69.84,69.97,2999.0,65.705,65.7519,65.6016,65.7238,2999.0
2021-12-09 13:30:00,70.03,70.04,69.55,69.55,3741.0,65.7801,65.7895,65.3292,65.3292,3741.0
2021-12-09 14:00:00,69.59,69.67,69.44,69.53,3728.0,65.3668,65.442,65.2259,65.3105,3728.0
2021-12-09 14:30:00,69.44,69.53,69.32,69.38,4331.0,65.2259,65.3105,65.1132,65.1696,4331.0
2021-12-09 15:00:00,69.42,69.47,68.94,69.0,4347.0,65.2071,65.2541,64.7563,64.8126,4347.0
2021-12-09 15:30:00,69.02,69.14,68.94,69.04,18311.0,64.8314,64.9441,64.7563,64.8502,18311.0
2021-12-10 09:30:00,69.71,70.61,68.81,68.81,5429.0,65.4795,66.3249,64.6341,64.6341,5429.0
2021-12-10 10:00:00,68.88,68.97,68.71,68.83,5111.0,64.6999,64.7844,64.5402,64.6529,5111.0
2021-12-10 10:30:00,68.71,68.72,68.17,68.17,3450.0,64.5402,64.5496,64.033,64.033,3450.0
2021-12-10 11:00:00,68.16,68.16,67.68,68.03,4595.0,64.0236,64.0236,63.5727,63.9015,4595.0
2021-12-10 11:30:00,68.06,68.1,67.66,68.09,3400.0,63.9297,63.9672,63.5539,63.9578,3400.0
2021-12-10 12:00:00,68.09,68.37,68.03,68.37,1878.0,63.9578,64.2209,63.9015,64.2209,1878.0
2021-12-10 12:30:00,68.3,68.39,68.24,68.33,1800.0,64.1551,64.2396,64.0987,64.1833,1800.0
2021-12-10 13:00:00,68.38,68.38,68.23,68.27,1200.0,64.2302,64.2302,64.0893,64.1269,1200.0
2021-12-10 13:30:00,68.21,68.31,68.1,68.18,2011.0,64.0706,64.1645,63.9672,64.0424,2011.0
2021-12-10 14:00:00,68.2,68.2,68.09,68.14,1200.0,64.0612,64.0612,63.9578,64.0048,1200.0
2021-12-10 14:30:00,68.14,68.26,68.14,68.14,1906.0,64.0048,64.1175,64.0048,64.0048,1906.0
2021-12-10 15:00:00,68.1,68.11,67.96,67.97,3281.0,63.9672,63.9766,63.8357,63.8451,3281.0
2021-12-10 15:30:00,68.02,68.19,67.82,68.08,10730.0,63.8921,64.0518,63.7042,63.9485,10730.0
2021-12-13 09:30:00,68.13,68.13,67.44,67.62,3701.0,63.9954,63.9954,63.3473,63.5164,3701.0
2021-12-13 10:00:00,67.69,68.1,67.69,67.79,1344.0,63.5821,63.9672,63.5821,63.6761,1344.0
2021-12-13 10:30:00,67.73,67.97,67.58,67.59,2200.0,63.6197,63.8451,63.4788,63.4882,2200.0
2021-12-13 11:00:00,67.64,67.64,67.08,67.27,2731.0,63.5352,63.5352,63.0091,63.1876,2731.0
2021-12-13 11:30:00,67.32,67.33,66.82,67.03,1700.0,63.2346,63.244,62.7649,62.9622,1700.0
2021-12-13 12:00:00,67.06,67.64,67.05,67.52,1500.0,62.9904,63.5352,62.981,63.4224,1500.0
2021-12-13 12:30:00,67.47,67.64,67.3,67.35,3400.0,63.3755,63.5352,63.2158,63.2628,3400.0
2021-12-13 13:00:00,67.4,67.4,67.32,67.33,1000.0,63.3097,63.3097,63.2346,63.244,1000.0
2021-12-13 13:30:00,67.39,67.4,67.25,67.39,4462.0,63.3003,63.3097,63.1688,63.3003,4462.0
2021-12-13 14:00:00,67.35,67.65,67.28,67.65,3063.0,63.2628,63.5445,63.197,63.5445,3063.0
2021-12-13 14:30:00,67.66,67.94,67.62,67.94,2500.0,63.5539,63.8169,63.5164,63.8169,2500.0
2021-12-13 15:00:00,67.96,68.29,67.96,68.14,4152.0,63.8357,64.1457,63.8357,64.0048,4152.0
2021-12-13 15:30:00,68.09,68.15,67.46,67.51,12121.0,63.9578,64.0142,63.3661,63.413,12121.0
2021-12-14 09:30:00,67.02,67.72,66.42,67.66,8766.0,62.9528,63.6103,62.3892,63.5539,8766.0
2021-12-14 10:00:00,67.68,67.71,67.18,67.54,3499.0,63.5727,63.6009,63.1031,63.4412,3499.0
2021-12-14 10:30:00,67.53,67.53,66.84,66.84,2400.0,63.4318,63.4318,62.7837,62.7837,2400.0
2021-12-14 11:00:00,66.98,67.14,66.86,67.11,3950.0,62.9152,63.0655,62.8025,63.0373,3950.0
2021-12-14 11:30:00,67.11,67.31,67.04,67.21,3195.0,63.0373,63.2252,62.9716,63.1312,3195.0
2021-12-14 12:00:00,67.14,67.26,66.95,67.24,2400.0,63.0655,63.1782,62.887,63.1594,2400.0
2021-12-14 12:30:00,67.24,67.24,66.84,66.85,4960.0,63.1594,63.1594,62.7837,62.7931,4960.0
2021-12-14 13:00:00,66.87,66.97,66.82,66.91,2100.0,62.8119,62.9058,62.7649,62.8495,2100.0
2021-12-14 13:30:00,66.93,66.93,66.49,66.56,4676.0,62.8682,62.8682,62.4549,62.5207,4676.0
2021-12-14 14:00:00,66.62,67.13,66.55,67.13,5089.0,62.5771,63.0561,62.5113,63.0561,5089.0
2021-12-14 14:30:00,67.06,67.27,67.05,67.27,2570.0,62.9904,63.1876,62.981,63.1876,2570.0
2021-12-14 15:00:00,67.3,67.3,66.95,67.18,7080.0,63.2158,63.2158,62.887,63.1031,7080.0
2021-12-14 15:30:00,67.2,67.45,66.75,66.99,23870.0,63.1219,63.3567,62.6992,62.9246,23870.0
2021-12-15 09:30:00,67.12,67.56,66.09,66.09,4531.0,63.0467,63.46,62.0792,62.0792,4531.0
2021-12-15 10:00:00,66.27,66.8,66.26,66.77,6000.0,62.2483,62.7461,62.2389,62.718,6000.0
2021-12-15 10:30:00,66.84,67.09,66.67,67.09,3013.0,62.7837,63.0185,62.624,63.0185,3013.0
2021-12-15 11:00:00,67.2,67.58,67.19,67.5,3800.0,63.1219,63.4788,63.1125,63.4036,3800.0
2021-12-15 11:30:00,67.49,67.77,67.26,67.57,6082.0,63.3943,63.6573,63.1782,63.4694,6082.0
2021-12-15 12:00:00,67.78,68.03,67.64,68.03,4000.0,63.6667,63.9015,63.5352,63.9015,4000.0
2021-12-15 12:30:00,67.98,68.02,67.84,67.84,2541.0,63.8545,63.8921,63.723,63.723,2541.0
2021-12-15 13:00:00,67.79,68.03,67.77,67.82,3300.0,63.6761,63.9015,63.6573,63.7042,3300.0
2021-12-15 13:30:00,67.83,68.01,67.75,67.91,3574.0,63.7136,63.8827,63.6385,63.7888,3574.0
2021-12-15 14:00:00,67.46,68.69,67.46,68.06,7158.0,63.3661,64.5214,63.3661,63.9297,7158.0
2021-12-15 14:30:00,68.23,68.56,68.06,68.23,3400.0,64.0893,64.3993,63.9297,64.0893,3400.0
2021-12-15 15:00:00,68.25,69.35,68.24,69.2,4877.0,64.1081,65.1414,64.0987,65.0005,4877.0
2021-12-15 15:30:00,69.28,70.04,69.28,70.01,28342.0,65.0756,65.7895,65.0756,65.7613,28342.0
2021-12-16 09:30:00,70.45,70.56,69.56,70.12,3389.0,66.1746,66.2779,65.3386,65.8647,3389.0
2021-12-16 10:00:00,70.03,70.36,69.78,70.04,3200.0,65.7801,66.0901,65.5453,65.7895,3200.0
2021-12-16 10:30:00,70.11,70.33,69.9,70.19,4352.0,65.8553,66.0619,65.658,65.9304,4352.0
2021-12-16 11:00:00,70.03,70.2,69.87,69.95,5365.0,65.7801,65.9398,65.6298,65.705,5365.0
2021-12-16 11:30:00,70.0,70.0,69.48,69.52,4153.0,65.7519,65.7519,65.2635,65.3011,4153.0
2021-12-16 12:00:00,69.54,69.54,69.18,69.26,3707.0,65.3198,65.3198,64.9817,65.0568,3707.0
2021-12-16 12:30:00,69.23,69.35,68.92,68.92,3205.0,65.0287,65.1414,64.7375,64.7375,3205.0
2021-12-16 13:00:00,68.86,69.19,68.78,69.09,2949.0,64.6811,64.9911,64.606,64.8972,2949.0
2021-12-16 13:30:00,69.09,69.43,68.87,69.23,2821.0,64.8972,65.2165,64.6905,65.0287,2821.0
2021-12-16 14:00:00,69.3,69.34,68.74,68.75,3874.0,65.0944,65.132,64.5684,64.5778,3874.0
2021-12-16 14:30:00,68.68,68.8,68.49,68.78,3305.0,64.512,64.6248,64.3336,64.606,3305.0
2021-12-16 15:00:00,68.73,68.95,68.58,68.88,6060.0,64.559,64.7657,64.4181,64.6999,6060.0
2021-12-16 15:30:00,68.92,68.99,68.44,68.77,18939.0,64.7375,64.8032,64.2866,64.5966,18939.0
2021-12-17 09:30:00,68.73,69.4,68.73,69.1,29241.0,64.559,65.1883,64.559,64.9066,29241.0
2021-12-17 10:00:00,69.23,69.64,69.03,69.63,5363.0,65.0287,65.4138,64.8408,65.4044,5363.0
2021-12-17 10:30:00,69.6,70.81,69.54,70.66,5049.0,65.3762,66.5128,65.3198,66.3719,5049.0
2021-12-17 11:00:00,70.56,70.56,70.25,70.28,4250.0,66.2779,66.2779,65.9868,66.0149,4250.0
2021-12-17 11:30:00,70.28,70.47,69.87,69.96,4463.0,66.0149,66.1934,65.6298,65.7144,4463.0
2021-12-17 12:00:00,69.87,70.11,69.87,69.93,2109.0,65.6298,65.8553,65.6298,65.6862,2109.0
2021-12-17 12:30:00,70.08,70.35,70.06,70.35,2767.0,65.8271,66.0807,65.8083,66.0807,2767.0
2021-12-17 13:00:00,70.48,70.6,70.32,70.6,5119.0,66.2028,66.3155,66.0525,66.3155,5119.0
2021-12-17 13:30:00,70.67,70.72,70.41,70.72,5053.0,66.3813,66.4282,66.1371,66.4282,5053.0
2021-12-17 14:00:00,70.66,70.67,70.15,70.3,4208.0,66.3719,66.3813,65.8928,66.0337,4208.0
2021-12-17 14:30:00,70.31,70.67,70.27,70.33,3148.0,66.0431,66.3813,66.0055,66.0619,3148.0
2021-12-17 15:00:00,70.33,70.4,69.94,70.08,3412.0,66.0619,66.1277,65.6956,65.8271,3412.0
2021-12-17 15:30:00,70.12,71.99,69.74,69.77,115212.0,65.8647,67.6212,65.5077,65.5359,115212.0
2021-12-20 09:30:00,69.1,69.95,68.09,68.25,9099.0,64.9066,65.705,63.9578,64.1081,9099.0
2021-12-20 10:00:00,68.36,68.89,68.26,68.68,6931.0,64.2115,64.7093,64.1175,64.512,6931.0
2021-12-20 10:30:00,68.49,68.8,68.49,68.75,3240.0,64.3336,64.6248,64.3336,64.5778,3240.0
2021-12-20 11:00:00,68.77,68.86,68.16,68.25,11438.0,64.5966,64.6811,64.0236,64.1081,11438.0
2021-12-20 11:30:00,68.21,68.75,68.08,68.5,4986.0,64.0706,64.5778,63.9485,64.343,4986.0
2021-12-20 12:00:00,68.53,68.77,68.53,68.56,1300.0,64.3711,64.5966,64.3711,64.3993,1300.0
2021-12-20 12:30:00,68.57,68.64,68.45,68.46,3037.0,64.4087,64.4745,64.296,64.3054,3037.0
2021-12-20 13:00:00,68.45,68.89,68.36,68.89,2371.0,64.296,64.7093,64.2115,64.7093,2371.0
2021-12-20 13:30:00,68.76,69.37,68.76,69.37,3988.0,64.5872,65.1602,64.5872,65.1602,3988.0
2021-12-20 14:00:00,69.36,69.4,69.14,69.21,2393.0,65.1508,65.1883,64.9441,65.0099,2393.0
2021-12-20 14:30:00,69.1,69.47,69.09,69.47,3724.0,64.9066,65.2541,64.8972,65.2541,3724.0
2021-12-20 15:00:00,69.49,69.98,69.49,69.93,4513.0,65.2729,65.7331,65.2729,65.6862,4513.0
2021-12-20 15:30:00,69.84,70.39,69.68,70.16,13555.0,65.6016,66.1183,65.4514,65.9022,13555.0
2021-12-21 09:30:00,70.78,70.96,69.73,70.91,3626.0,66.4846,66.6537,65.4983,66.6067,3626.0
2021-12-21 10:00:00,71.0,71.32,70.82,71.05,4532.0,66.6912,66.9918,66.5222,66.7382,4532.0
2021-12-21 10:30:00,71.14,71.26,70.79,71.17,2400.0,66.8227,66.9355,66.494,66.8509,2400.0
2021-12-21 11:00:00,71.09,71.47,71.09,71.45,2904.0,66.7758,67.1327,66.7758,67.1139,2904.0
2021-12-21 11:30:00,71.38,71.42,71.13,71.15,3135.0,67.0482,67.0858,66.8134,66.8321,3135.0
2021-12-21 12:00:00,71.22,71.22,71.06,71.08,1842.0,66.8979,66.8979,66.7476,66.7664,1842.0
2021-12-21 12:30:00,71.08,71.18,71.04,71.14,3300.0,66.7664,66.8603,66.7288,66.8227,3300.0
2021-12-21 13:00:00,71.11,71.15,70.89,70.98,3577.0,66.7946,66.8321,66.5879,66.6725,3577.0
2021-12-21 13:30:00,71.11,71.3,71.03,71.17,1200.0,66.7946,66.973,66.7194,66.8509,1200.0
2021-12-21 14:00:00,71.3,71.47,71.3,71.47,1700.0,66.973,67.1327,66.973,67.1327,1700.0
2021-12-21 14:30:00,71.55,71.69,71.48,71.48,2876.0,67.2079,67.3394,67.1421,67.1421,2876.0
2021-12-21 15:00:00,71.5,71.89,71.5,71.66,16917.0,67.1609,67.5272,67.1609,67.3112,16917.0
2021-12-21 15:30:00,71.7,72.05,71.63,71.9,15343.0,67.3488,67.6775,67.283,67.5366,15343.0
2021-12-22 09:30:00,71.92,72.23,71.77,71.97,1877.0,67.5554,67.8466,67.4145,67.6024,1877.0
2021-12-22 10:00:00,71.83,71.83,71.38,71.7,2852.0,67.4709,67.4709,67.0482,67.3488,2852.0
2021-12-22 10:30:00,71.58,71.68,71.53,71.56,1100.0,67.236,67.33,67.1891,67.2173,1100.0
2021-12-22 11:00:00,71.5,71.55,71.28,71.38,3059.0,67.1609,67.2079,66.9543,67.0482,3059.0
2021-12-22 11:30:00,71.31,71.69,71.28,71.69,3306.0,66.9824,67.3394,66.9543,67.3394,3306.0
2021-12-22 12:00:00,71.75,71.84,71.67,71.78,1678.0,67.3957,67.4803,67.3206,67.4239,1678.0
2021-12-22 12:30:00,71.76,72.19,71.76,72.17,1917.0,67.4051,67.809,67.4051,67.7902,1917.0
2021-12-22 13:00:00,72.06,72.38,71.99,72.3,2857.0,67.6869,67.9875,67.6212,67.9124,2857.0
2021-12-22 13:30:00,72.4,72.42,72.13,72.26,3097.0,68.0063,68.0251,67.7527,67.8748,3097.0
2021-12-22 14:00:00,72.09,72.09,71.48,71.48,2900.0,67.7151,67.7151,67.1421,67.1421,2900.0
2021-12-22 14:30:00,71.55,71.72,71.44,71.69,2860.0,67.2079,67.3676,67.1045,67.3394,2860.0
2021-12-22 15:00:00,71.8,72.07,71.76,71.91,2501.0,67.4427,67.6963,67.4051,67.546,2501.0
2021-12-22 15:30:00,71.84,72.48,71.82,72.44,17048.0,67.4803,68.0814,67.4615,68.0439,17048.0
2021-12-23 09:30:00,72.59,72.82,72.59,72.63,1219.0,68.1848,68.4008,68.1848,68.2223,1219.0
2021-12-23 10:00:00,72.62,72.74,72.44,72.48,1648.0,68.2129,68.3257,68.0439,68.0814,1648.0
2021-12-23 10:30:00,72.51,72.69,72.43,72.69,1000.0,68.1096,68.2787,68.0345,68.2787,1000.0
2021-12-23 11:00:00,72.72,72.8,72.54,72.69,1110.0,68.3069,68.382,68.1378,68.2787,1110.0
2021-12-23 11:30:00,72.67,72.81,72.62,72.75,2177.0,68.2599,68.3914,68.2129,68.335,2177.0
2021-12-23 12:00:00,72.65,72.89,72.64,72.86,1642.0,68.2411,68.4665,68.2317,68.4384,1642.0
2021-12-23 12:30:00,72.92,72.98,72.86,72.86,2311.0,68.4947,68.5511,68.4384,68.4384,2311.0
2021-12-23 13:00:00,72.91,72.91,72.73,72.91,1400.0,68.4853,68.4853,68.3163,68.4853,1400.0
2021-12-23 13:30:00,72.9,72.98,72.77,72.98,1700.0,68.4759,68.5511,68.3538,68.5511,1700.0
2021-12-23 14:00:00,72.86,72.9,72.73,72.82,1996.0,68.4384,68.4759,68.3163,68.4008,1996.0
2021-12-23 14:30:00,72.72,72.72,72.47,72.52,3052.0,68.3069,68.3069,68.072,68.119,3052.0
2021-12-23 15:00:00,72.44,72.56,72.38,72.48,2100.0,68.0439,68.1566,67.9875,68.0814,2100.0
2021-12-23 15:30:00,72.49,73.02,72.41,72.54,12480.0,68.0908,68.5887,68.0157,68.1378,12480.0
2021-12-27 09:30:00,72.6,73.0,71.96,72.39,3132.0,68.1941,68.5699,67.593,67.9969,3132.0
2021-12-27 10:00:00,72.18,73.21,72.17,73.04,1831.0,67.7996,68.7671,67.7902,68.6074,1831.0
2021-12-27 10:30:00,73.09,73.29,72.87,73.11,1050.0,68.6544,68.8423,68.4478,68.6732,1050.0
2021-12-27 11:00:00,73.17,73.23,73.05,73.23,817.0,68.7296,68.7859,68.6168,68.7859,817.0
2021-12-27 11:30:00,73.36,73.48,73.26,73.27,1300.0,68.908,69.0207,68.8141,68.8235,1300.0
2021-12-27 12:00:00,73.24,73.34,73.15,73.29,1387.0,68.7953,68.8892,68.7108,68.8423,1387.0
2021-12-27 12:30:00,73.33,73.41,73.24,73.34,1790.0,68.8798,68.955,68.7953,68.8892,1790.0
2021-12-27 13:00:00,73.32,73.37,73.25,73.25,1100.0,68.8705,68.9174,68.8047,68.8047,1100.0
2021-12-27 13:30:00,73.29,73.29,73.07,73.07,1388.0,68.8423,68.8423,68.6356,68.6356,1388.0
2021-12-27 14:00:00,72.99,73.09,72.93,73.09,2344.0,68.5605,68.6544,68.5041,68.6544,2344.0
2021-12-27 14:30:00,73.14,73.38,73.11,73.16,6266.0,68.7014,68.9268,68.6732,68.7202,6266.0
2021-12-27 15:00:00,73.16,73.18,72.98,73.15,9047.0,68.7202,68.7389,68.5511,68.7108,9047.0
2021-12-27 15:30:00,73.16,73.56,73.1,73.43,12543.0,68.7202,69.0959,68.6638,68.9738,12543.0
2021-12-28 09:30:00,73.39,73.54,73.07,73.07,1328.0,68.9362,69.0771,68.6356,68.6356,1328.0
2021-12-28 10:00:00,73.08,73.53,73.08,73.53,252.0,68.645,69.0677,68.645,69.0677,252.0
2021-12-28 10:30:00,73.2,73.4,73.16,73.16,1100.0,68.7577,68.9456,68.7202,68.7202,1100.0
2021-12-28 11:00:00,73.27,73.27,72.99,73.0,700.0,68.8235,68.8235,68.5605,68.5699,700.0
2021-12-28 11:30:00,73.15,73.45,73.14,73.4,4603.0,68.7108,68.9926,68.7014,68.9456,4603.0
2021-12-28 12:00:00,73.31,73.5,73.02,73.02,1301.0,68.8611,69.0395,68.5887,68.5887,1301.0
2021-12-28 12:30:00,73.02,73.17,72.83,72.83,2600.0,68.5887,68.7296,68.4102,68.4102,2600.0
2021-12-28 13:00:00,72.83,73.16,72.83,73.16,800.0,68.4102,68.7202,68.4102,68.7202,800.0
2021-12-28 13:30:00,73.1,73.15,73.06,73.1,1222.0,68.6638,68.7108,68.6262,68.6638,1222.0
2021-12-28 14:00:00,73.02,73.07,72.89,73.04,2020.0,68.5887,68.6356,68.4665,68.6074,2020.0
2021-12-28 14:30:00,73.1,73.33,73.1,73.28,1600.0,68.6638,68.8798,68.6638,68.8329,1600.0
2021-12-28 15:00:00,73.32,73.32,73.18,73.26,1900.0,68.8705,68.8705,68.7389,68.8141,1900.0
2021-12-28 15:30:00,73.31,73.35,72.66,72.68,17022.0,68.8611,68.8986,68.2505,68.2693,17022.0
2021-12-29 09:30:00,72.69,73.09,72.51,72.67,2688.0,68.2787,68.6544,68.1096,68.2599,2688.0
2021-12-29 10:00:00,72.74,72.77,72.52,72.52,699.0,68.3257,68.3538,68.119,68.119,699.0
2021-12-29 10:30:00,72.74,72.96,72.4,72.83,1161.0,68.3257,68.5323,68.0063,68.4102,1161.0
2021-12-29 11:00:00,72.9,72.9,72.8,72.8,600.0,68.4759,68.4759,68.382,68.382,600.0
2021-12-29 11:30:00,72.8,72.8,72.6,72.8,881.0,68.382,68.382,68.1941,68.382,881.0
2021-12-29 12:00:00,72.73,72.96,72.72,72.76,2300.0,68.3163,68.5323,68.3069,68.3444,2300.0
2021-12-29 12:30:00,72.7,72.7,72.48,72.52,6226.0,68.2881,68.2881,68.0814,68.119,6226.0
2021-12-29 13:00:00,72.52,72.61,72.49,72.51,800.0,68.119,68.2035,68.0908,68.1096,800.0
2021-12-29 13:30:00,72.51,72.57,72.45,72.53,2383.0,68.1096,68.166,68.0533,68.1284,2383.0
2021-12-29 14:00:00,72.58,72.77,72.56,72.75,9527.0,68.1754,68.3538,68.1566,68.335,9527.0
2021-12-29 14:30:00,72.69,72.76,72.6,72.76,2070.0,68.2787,68.3444,68.1941,68.3444,2070.0
2021-12-29 15:00:00,72.73,72.77,72.7,72.76,2044.0,68.3163,68.3538,68.2881,68.3444,2044.0
2021-12-29 15:30:00,72.7,72.77,72.54,72.6,15007.0,68.2881,68.3538,68.1378,68.1941,15007.0
2021-12-30 09:30:00,72.76,73.11,72.76,73.11,908.0,68.3444,68.6732,68.3444,68.6732,908.0
2021-12-30 10:00:00,73.01,73.16,73.01,73.05,1075.0,68.5793,68.7202,68.5793,68.6168,1075.0
2021-12-30 10:30:00,73.12,73.32,73.1,73.23,2051.0,68.6826,68.8705,68.6638,68.7859,2051.0
2021-12-30 11:00:00,73.1,73.2,72.8,72.92,1980.0,68.6638,68.7577,68.382,68.4947,1980.0
2021-12-30 11:30:00,72.9,73.0,72.83,73.0,1000.0,68.4759,68.5699,68.4102,68.5699,1000.0
2021-12-30 12:00:00,73.02,73.02,72.81,72.92,1501.0,68.5887,68.5887,68.3914,68.4947,1501.0
2021-12-30 12:30:00,72.88,73.02,72.87,73.02,1600.0,68.4572,68.5887,68.4478,68.5887,1600.0
2021-12-30 13:00:00,73.0,73.0,72.85,72.85,1277.0,68.5699,68.5699,68.429,68.429,1277.0
2021-12-30 13:30:00,72.89,72.89,72.63,72.63,960.0,68.4665,68.4665,68.2223,68.2223,960.0
2021-12-30 14:00:00,72.67,72.76,72.55,72.75,1780.0,68.2599,68.3444,68.1472,68.335,1780.0
2021-12-30 14:30:00,72.81,72.91,72.78,72.78,1398.0,68.3914,68.4853,68.3632,68.3632,1398.0
2021-12-30 15:00:00,72.75,72.77,72.45,72.46,2500.0,68.335,68.3538,68.0533,68.0626,2500.0
2021-12-30 15:30:00,72.5,72.51,71.86,71.98,13460.0,68.1002,68.1096,67.4991,67.6118,13460.0
2021-12-31 09:30:00,71.8,72.28,71.69,72.15,1604.0,67.4427,67.8936,67.3394,67.7715,1604.0
2021-12-31 10:00:00,72.19,72.57,72.18,72.2,1627.0,67.809,68.166,67.7996,67.8184,1627.0
2021-12-31 10:30:00,72.2,72.2,71.86,71.86,638.0,67.8184,67.8184,67.4991,67.4991,638.0
2021-12-31 11:00:00,71.95,71.96,71.95,71.96,300.0,67.5836,67.593,67.5836,67.593,300.0
2021-12-31 11:30:00,71.84,71.92,71.73,71.74,800.0,67.4803,67.5554,67.3769,67.3863,800.0
2021-12-31 12:00:00,71.6,71.72,71.6,71.61,355.0,67.2548,67.3676,67.2548,67.2642,355.0
2021-12-31 12:30:00,71.74,71.74,71.59,71.59,1877.0,67.3863,67.3863,67.2454,67.2454,1877.0
2021-12-31 13:00:00,71.56,71.65,71.5,71.54,1250.0,67.2173,67.3018,67.1609,67.1985,1250.0
2021-12-31 13:30:00,71.52,71.55,71.35,71.49,2145.0,67.1797,67.2079,67.02,67.1515,2145.0
2021-12-31 14:00:00,71.49,71.72,71.44,71.72,786.0,67.1515,67.3676,67.1045,67.3676,786.0
2021-12-31 14:30:00,71.72,72.04,71.72,71.86,3733.0,67.3676,67.6681,67.3676,67.4991,3733.0
2021-12-31 15:00:00,72.0,72.0,71.77,71.8,4120.0,67.6306,67.6306,67.4145,67.4427,4120.0
2021-12-31 15:30:00,71.88,72.06,71.57,71.74,10292.0,67.5178,67.6869,67.2267,67.3863,10292.0
2022-01-03 09:30:00,71.78,72.79,71.28,72.11,4071.0,67.4239,68.3726,66.9543,67.7339,4071.0
2022-01-03 10:00:00,72.08,72.83,72.08,72.6,3373.0,67.7057,68.4102,67.7057,68.1941,3373.0
2022-01-03 10:30:00,72.48,72.68,72.48,72.5,900.0,68.0814,68.2693,68.0814,68.1002,900.0
2022-01-03 11:00:00,72.39,72.42,72.38,72.42,969.0,67.9969,68.0251,67.9875,68.0251,969.0
2022-01-03 11:30:00,72.44,72.44,72.08,72.17,900.0,68.0439,68.0439,67.7057,67.7902,900.0
2022-01-03 12:00:00,72.21,72.32,72.14,72.22,1173.0,67.8278,67.9311,67.7621,67.8372,1173.0
2022-01-03 12:30:00,72.19,72.27,72.12,72.25,1199.0,67.809,67.8842,67.7433,67.8654,1199.0
2022-01-03 13:00:00,72.25,72.28,71.99,72.0,3059.0,67.8654,67.8936,67.6212,67.6306,3059.0
2022-01-03 13:30:00,72.06,72.3,72.06,72.19,1599.0,67.6869,67.9124,67.6869,67.809,1599.0
2022-01-03 14:00:00,72.24,72.64,72.23,72.56,997.0,67.856,68.2317,67.8466,68.1566,997.0
2022-01-03 14:30:00,72.49,72.62,72.4,72.61,2064.0,68.0908,68.2129,68.0063,68.2035,2064.0
2022-01-03 15:00:00,72.63,72.86,72.63,72.83,2035.0,68.2223,68.4384,68.2223,68.4102,2035.0
2022-01-03 15:30:00,72.91,73.11,72.57,73.0,20010.0,68.4853,68.6732,68.166,68.5699,20010.0
2022-01-04 09:30:00,73.05,73.4,72.82,73.27,3666.0,68.6168,68.9456,68.4008,68.8235,3666.0
2022-01-04 10:00:00,73.2,73.33,72.88,72.89,1380.0,68.7577,68.8798,68.4572,68.4665,1380.0
2022-01-04 10:30:00,72.89,72.94,72.56,72.56,4113.0,68.4665,68.5135,68.1566,68.1566,4113.0
2022-01-04 11:00:00,72.48,72.65,72.14,72.47,3475.0,68.0814,68.2411,67.7621,68.072,3475.0
2022-01-04 11:30:00,72.54,73.11,72.49,73.11,2737.0,68.1378,68.6732,68.0908,68.6732,2737.0
2022-01-04 12:00:00,72.95,73.2,72.91,73.03,1429.0,68.5229,68.7577,68.4853,68.5981,1429.0
2022-01-04 12:30:00,72.98,73.52,72.89,73.17,5537.0,68.5511,69.0583,68.4665,68.7296,5537.0
2022-01-04 13:00:00,73.2,73.34,73.2,73.31,2469.0,68.7577,68.8892,68.7577,68.8611,2469.0
2022-01-04 13:30:00,73.28,73.34,73.13,73.15,6228.0,68.8329,68.8892,68.692,68.7108,6228.0
2022-01-04 14:00:00,73.26,73.5,73.18,73.5,4910.0,68.8141,69.0395,68.7389,69.0395,4910.0
2022-01-04 14:30:00,73.57,73.78,73.51,73.75,2906.0,69.1053,69.3025,69.0489,69.2744,2906.0
2022-01-04 15:00:00,73.7,73.74,73.26,73.42,4723.0,69.2274,69.265,68.8141,68.9644,4723.0
2022-01-04 15:30:00,73.41,73.64,73.25,73.45,17696.0,68.955,69.171,68.8047,68.9926,17696.0
2022-01-05 09:30:00,73.43,73.64,72.9,73.25,1290.0,68.9738,69.171,68.4759,68.8047,1290.0
2022-01-05 10:00:00,73.55,73.84,73.42,73.71,1261.0,69.0865,69.3589,68.9644,69.2368,1261.0
2022-01-05 10:30:00,73.64,73.97,73.61,73.86,1200.0,69.171,69.481,69.1429,69.3777,1200.0
2022-01-05 11:00:00,73.79,73.79,73.53,73.73,1897.0,69.3119,69.3119,69.0677,69.2556,1897.0
2022-01-05 11:30:00,73.59,73.76,73.59,73.63,1300.0,69.1241,69.2838,69.1241,69.1616,1300.0
2022-01-05 12:00:00,73.59,73.7,73.44,73.51,1133.0,69.1241,69.2274,68.9832,69.0489,1133.0
2022-01-05 12:30:00,73.47,73.47,73.34,73.34,800.0,69.0113,69.0113,68.8892,68.8892,800.0
2022-01-05 13:00:00,73.21,73.23,72.97,73.13,1100.0,68.7671,68.7859,68.5417,68.692,1100.0
2022-01-05 13:30:00,73.01,73.16,72.97,73.11,2457.0,68.5793,68.7202,68.5417,68.6732,2457.0
2022-01-05 14:00:00,73.14,73.21,72.25,72.52,2333.0,68.7014,68.7671,67.8654,68.119,2333.0
2022-01-05 14:30:00,72.52,72.52,72.14,72.34,4300.0,68.119,68.119,67.7621,67.9499,4300.0
2022-01-05 15:00:00,72.18,72.41,72.05,72.17,2034.0,67.7996,68.0157,67.6775,67.7902,2034.0
2022-01-05 15:30:00,72.03,72.29,71.81,71.82,14808.0,67.6587,67.903,67.4521,67.4615,14808.0
2022-01-06 09:30:00,71.61,71.87,69.86,71.14,2777.0,67.2642,67.5084,65.6204,66.8227,2777.0
2022-01-06 10:00:00,71.21,71.5,71.1,71.5,1950.0,66.8885,67.1609,66.7852,67.1609,1950.0
2022-01-06 10:30:00,71.52,71.62,71.18,71.35,2911.0,67.1797,67.2736,66.8603,67.02,2911.0
2022-01-06 11:00:00,70.95,71.26,70.94,71.0,2070.0,66.6443,66.9355,66.6349,66.6912,2070.0
2022-01-06 11:30:00,70.79,71.19,70.7,71.19,2063.0,66.494,66.8697,66.4095,66.8697,2063.0
2022-01-06 12:00:00,71.1,71.22,71.05,71.05,905.0,66.7852,66.8979,66.7382,66.7382,905.0
2022-01-06 12:30:00,71.0,71.15,70.95,71.03,1100.0,66.6912,66.8321,66.6443,66.7194,1100.0
2022-01-06 13:00:00,71.0,71.01,70.79,70.8,600.0,66.6912,66.7006,66.494,66.5034,600.0
2022-01-06 13:30:00,70.66,70.9,70.66,70.9,675.0,66.3719,66.5973,66.3719,66.5973,675.0
2022-01-06 14:00:00,70.82,70.97,70.81,70.81,1000.0,66.5222,66.6631,66.5128,66.5128,1000.0
2022-01-06 14:30:00,70.91,70.94,70.8,70.91,2226.0,66.6067,66.6349,66.5034,66.6067,2226.0
2022-01-06 15:00:00,70.89,70.93,70.52,70.76,4450.0,66.5879,66.6255,66.2404,66.4658,4450.0
2022-01-06 15:30:00,70.77,70.8,69.93,70.17,24894.0,66.4752,66.5034,65.6862,65.9116,24894.0
2022-01-07 09:30:00,69.98,70.82,69.91,70.38,3483.0,65.7331,66.5222,65.6674,66.1089,3483.0
2022-01-07 10:00:00,69.94,70.02,69.34,69.4,5904.0,65.6956,65.7707,65.132,65.1883,5904.0
2022-01-07 10:30:00,69.43,69.48,68.91,69.14,1700.0,65.2165,65.2635,64.7281,64.9441,1700.0
2022-01-07 11:00:00,69.17,69.39,69.14,69.26,4794.0,64.9723,65.179,64.9441,65.0568,4794.0
2022-01-07 11:30:00,69.05,69.41,69.03,69.35,5923.0,64.8596,65.1977,64.8408,65.1414,5923.0
2022-01-07 12:00:00,69.35,69.39,68.94,69.07,7350.0,65.1414,65.179,64.7563,64.8784,7350.0
2022-01-07 12:30:00,69.14,69.39,69.14,69.39,2881.0,64.9441,65.179,64.9441,65.179,2881.0
2022-01-07 13:00:00,69.49,69.66,69.39,69.47,2496.0,65.2729,65.4326,65.179,65.2541,2496.0
2022-01-07 13:30:00,69.44,69.47,69.18,69.47,6810.0,65.2259,65.2541,64.9817,65.2541,6810.0
2022-01-07 14:00:00,69.43,69.56,69.31,69.41,2800.0,65.2165,65.3386,65.1038,65.1977,2800.0
2022-01-07 14:30:00,69.45,69.57,69.35,69.35,2743.0,65.2353,65.348,65.1414,65.1414,2743.0
2022-01-07 15:00:00,69.39,69.51,69.3,69.36,4950.0,65.179,65.2917,65.0944,65.1508,4950.0
2022-01-07 15:30:00,69.46,69.53,69.14,69.18,19180.0,65.2447,65.3105,64.9441,64.9817,19180.0
2022-01-10 09:30:00,69.1,69.1,68.32,68.32,5670.0,64.9066,64.9066,64.1739,64.1739,5670.0
2022-01-10 10:00:00,68.3,68.6,68.3,68.4,716.0,64.1551,64.4369,64.1551,64.249,716.0
2022-01-10 10:30:00,68.38,68.67,68.25,68.67,2137.0,64.2302,64.5026,64.1081,64.5026,2137.0
2022-01-10 11:00:00,68.61,69.08,68.6,69.01,1800.0,64.4463,64.8878,64.4369,64.822,1800.0
2022-01-10 11:30:00,69.27,69.53,69.17,69.4,2209.0,65.0662,65.3105,64.9723,65.1883,2209.0
2022-01-10 12:00:00,69.49,69.87,69.49,69.62,5332.0,65.2729,65.6298,65.2729,65.395,5332.0
2022-01-10 12:30:00,69.35,69.48,69.3,69.39,1025.0,65.1414,65.2635,65.0944,65.179,1025.0
2022-01-10 13:00:00,69.3,69.44,69.3,69.44,200.0,65.0944,65.2259,65.0944,65.2259,200.0
2022-01-10 13:30:00,69.5,69.72,69.41,69.51,2181.0,65.2823,65.4889,65.1977,65.2917,2181.0
2022-01-10 14:00:00,69.51,69.97,69.51,69.91,2429.0,65.2917,65.7238,65.2917,65.6674,2429.0
2022-01-10 14:30:00,69.91,69.97,69.71,69.71,1605.0,65.6674,65.7238,65.4795,65.4795,1605.0
2022-01-10 15:00:00,69.76,69.79,69.36,69.55,2307.0,65.5265,65.5547,65.1508,65.3292,2307.0
2022-01-10 15:30:00,69.5,70.41,69.47,70.23,24289.0,65.2823,66.1371,65.2541,65.968,24289.0
2022-01-11 09:30:00,69.86,69.86,69.32,69.82,5354.0,65.9445,65.9445,65.4348,65.9067,5354.0
2022-01-11 10:00:00,69.62,70.11,69.62,69.89,2877.0,65.718,66.1805,65.718,65.9728,2877.0
2022-01-11 10:30:00,69.83,69.83,69.45,69.66,3930.0,65.9162,65.9162,65.5575,65.7557,3930.0
2022-01-11 11:00:00,69.72,70.0,69.7,70.0,1400.0,65.8123,66.0767,65.7935,66.0767,1400.0
2022-01-11 11:30:00,70.05,70.24,69.99,70.09,5353.0,66.1239,66.3032,66.0672,66.1616,5353.0
2022-01-11 12:00:00,70.13,70.13,70.07,70.07,530.0,66.1994,66.1994,66.1427,66.1427,530.0
2022-01-11 12:30:00,69.83,69.85,69.76,69.76,1100.0,65.9162,65.9351,65.8501,65.8501,1100.0
2022-01-11 13:00:00,69.75,69.81,69.55,69.81,3762.0,65.8407,65.8973,65.6519,65.8973,3762.0
2022-01-11 13:30:00,69.82,70.43,69.82,70.43,9969.0,65.9067,66.4826,65.9067,66.4826,9969.0
2022-01-11 14:00:00,70.5,70.51,70.43,70.43,837.0,66.5486,66.5581,66.4826,66.4826,837.0
2022-01-11 14:30:00,70.38,70.51,70.26,70.42,4880.0,66.4354,66.5581,66.3221,66.4731,4880.0
2022-01-11 15:00:00,70.4,70.6,70.35,70.55,2308.0,66.4542,66.643,66.407,66.5958,2308.0
2022-01-11 15:30:00,70.62,70.96,70.57,70.95,14807.0,66.6619,66.9829,66.6147,66.9734,14807.0
2022-01-12 09:30:00,70.95,71.46,70.71,71.29,3181.0,66.9734,67.4548,66.7469,67.2944,3181.0
2022-01-12 10:00:00,71.44,71.89,71.38,71.5,9021.0,67.4359,67.8607,67.3793,67.4926,9021.0
2022-01-12 10:30:00,71.52,71.63,70.85,70.85,10977.0,67.5115,67.6153,66.879,66.879,10977.0
2022-01-12 11:00:00,70.97,71.04,70.02,70.03,4870.0,66.9923,67.0584,66.0955,66.105,4870.0
2022-01-12 11:30:00,69.95,70.31,69.95,70.21,2707.0,66.0295,66.3693,66.0295,66.2749,2707.0
2022-01-12 12:00:00,70.31,70.78,70.29,70.6,800.0,66.3693,66.8129,66.3504,66.643,800.0
2022-01-12 12:30:00,70.66,70.85,70.66,70.78,800.0,66.6997,66.879,66.6997,66.8129,800.0
2022-01-12 13:00:00,70.77,70.8,70.68,70.68,900.0,66.8035,66.8318,66.7185,66.7185,900.0
2022-01-12 13:30:00,70.82,70.82,70.67,70.67,800.0,66.8507,66.8507,66.7091,66.7091,800.0
2022-01-12 14:00:00,70.45,70.7,70.31,70.7,1413.0,66.5014,66.7374,66.3693,66.7374,1413.0
2022-01-12 14:30:00,70.57,70.64,70.49,70.6,800.0,66.6147,66.6808,66.5392,66.643,800.0
2022-01-12 15:00:00,70.53,70.57,70.37,70.38,1300.0,66.577,66.6147,66.4259,66.4354,1300.0
2022-01-12 15:30:00,70.39,70.57,70.1,70.1,8946.0,66.4448,66.6147,66.1711,66.1711,8946.0
2022-01-13 09:30:00,70.28,70.78,70.19,70.75,1437.0,66.341,66.8129,66.256,66.7846,1437.0
2022-01-13 10:00:00,70.74,70.75,70.36,70.47,1551.0,66.7752,66.7846,66.4165,66.5203,1551.0
2022-01-13 10:30:00,70.55,70.55,70.16,70.24,1600.0,66.5958,66.5958,66.2277,66.3032,1600.0
2022-01-13 11:00:00,70.34,70.74,70.27,70.74,1426.0,66.3976,66.7752,66.3315,66.7752,1426.0
2022-01-13 11:30:00,70.83,70.88,70.68,70.81,1400.0,66.8601,66.9073,66.7185,66.8413,1400.0
2022-01-13 12:00:00,70.56,70.56,70.01,70.14,600.0,66.6053,66.6053,66.0861,66.2088,600.0
2022-01-13 12:30:00,70.3,70.38,69.79,70.05,4471.0,66.3598,66.4354,65.8784,66.1239,4471.0
2022-01-13 13:00:00,70.01,70.28,69.99,70.28,2100.0,66.0861,66.341,66.0672,66.341,2100.0
2022-01-13 13:30:00,70.3,70.44,70.3,70.44,2544.0,66.3598,66.492,66.3598,66.492,2544.0
2022-01-13 14:00:00,70.5,70.59,70.21,70.32,2094.0,66.5486,66.6336,66.2749,66.3787,2094.0
2022-01-13 14:30:00,70.36,70.46,69.99,70.4,5019.0,66.4165,66.5109,66.0672,66.4542,5019.0
2022-01-13 15:00:00,70.23,70.23,69.8,69.82,3100.0,66.2938,66.2938,65.8879,65.9067,3100.0
2022-01-13 15:30:00,69.85,69.91,69.33,69.72,16285.0,65.9351,65.9917,65.4442,65.8123,16285.0
2022-01-14 09:30:00,68.91,69.51,68.86,69.51,1573.0,65.0477,65.6141,65.0006,65.6141,1573.0
2022-01-14 10:00:00,69.49,69.75,69.39,69.59,2600.0,65.5952,65.8407,65.5008,65.6896,2600.0
2022-01-14 10:30:00,69.75,69.75,69.48,69.48,1200.0,65.8407,65.8407,65.5858,65.5858,1200.0
2022-01-14 11:00:00,69.38,69.42,69.09,69.28,1211.0,65.4914,65.5292,65.2177,65.397,1211.0
2022-01-14 11:30:00,69.52,69.52,69.51,69.51,300.0,65.6236,65.6236,65.6141,65.6141,300.0
2022-01-14 12:00:00,69.38,69.38,69.13,69.13,948.0,65.4914,65.4914,65.2554,65.2554,948.0
2022-01-14 12:30:00,69.05,69.13,68.9,68.91,1600.0,65.1799,65.2554,65.0383,65.0477,1600.0
2022-01-14 13:00:00,68.91,68.91,68.5,68.62,4875.0,65.0477,65.0477,64.6607,64.774,4875.0
2022-01-14 13:30:00,68.5,68.79,68.45,68.79,1950.0,64.6607,64.9345,64.6135,64.9345,1950.0
2022-01-14 14:00:00,68.84,68.87,68.79,68.87,2100.0,64.9817,65.01,64.9345,65.01,2100.0
2022-01-14 14:30:00,68.77,69.41,68.77,69.34,3909.0,64.9156,65.5197,64.9156,65.4536,3909.0
2022-01-14 15:00:00,69.27,69.38,69.22,69.36,2793.0,65.3876,65.4914,65.3404,65.4725,2793.0
2022-01-14 15:30:00,69.27,69.79,69.26,69.64,11479.0,65.3876,65.8784,65.3781,65.7368,11479.0
2022-01-18 09:30:00,68.79,68.85,68.18,68.3,5305.0,64.9345,64.9911,64.3587,64.4719,5305.0
2022-01-18 10:00:00,68.42,69.0,68.42,68.73,3400.0,64.5852,65.1327,64.5852,64.8778,3400.0
2022-01-18 10:30:00,68.62,68.71,68.42,68.69,4300.0,64.774,64.859,64.5852,64.8401,4300.0
2022-01-18 11:00:00,68.51,68.79,68.49,68.7,5056.0,64.6702,64.9345,64.6513,64.8495,5056.0
2022-01-18 11:30:00,68.65,68.79,68.6,68.65,12931.0,64.8023,64.9345,64.7551,64.8023,12931.0
2022-01-18 12:00:00,68.61,68.7,68.46,68.56,8198.0,64.7646,64.8495,64.623,64.7174,8198.0
2022-01-18 12:30:00,68.61,68.63,68.24,68.32,5490.0,64.7646,64.7834,64.4153,64.4908,5490.0
2022-01-18 13:00:00,68.31,68.5,68.3,68.41,2362.0,64.4814,64.6607,64.4719,64.5758,2362.0
2022-01-18 13:30:00,68.4,68.63,68.36,68.63,2545.0,64.5663,64.7834,64.5286,64.7834,2545.0
2022-01-18 14:00:00,68.65,68.79,68.52,68.57,8271.0,64.8023,64.9345,64.6796,64.7268,8271.0
2022-01-18 14:30:00,68.7,68.97,68.64,68.83,7862.0,64.8495,65.1044,64.7929,64.9722,7862.0
2022-01-18 15:00:00,68.84,68.9,68.61,68.7,5405.0,64.9817,65.0383,64.7646,64.8495,5405.0
2022-01-18 15:30:00,68.65,68.79,68.12,68.16,14301.0,64.8023,64.9345,64.302,64.3398,14301.0
2022-01-19 09:30:00,68.12,69.51,68.12,69.25,6737.0,64.302,65.6141,64.302,65.3687,6737.0
2022-01-19 10:00:00,69.45,69.45,68.93,69.02,8731.0,65.5575,65.5575,65.0666,65.1516,8731.0
2022-01-19 10:30:00,69.08,69.24,68.96,69.24,9404.0,65.2082,65.3593,65.0949,65.3593,9404.0
2022-01-19 11:00:00,69.3,69.3,68.91,69.0,7169.0,65.4159,65.4159,65.0477,65.1327,7169.0
2022-01-19 11:30:00,69.04,69.48,68.93,69.41,7855.0,65.1705,65.5858,65.0666,65.5197,7855.0
2022-01-19 12:00:00,69.49,69.54,69.29,69.29,6032.0,65.5952,65.6424,65.4065,65.4065,6032.0
2022-01-19 12:30:00,69.24,69.56,69.12,69.55,4357.0,65.3593,65.6613,65.246,65.6519,4357.0
2022-01-19 13:00:00,69.54,69.54,69.05,69.25,4527.0,65.6424,65.6424,65.1799,65.3687,4527.0
2022-01-19 13:30:00,69.19,69.34,69.05,69.12,5900.0,65.3121,65.4536,65.1799,65.246,5900.0
2022-01-19 14:00:00,69.13,69.25,69.0,69.2,5602.0,65.2554,65.3687,65.1327,65.3215,5602.0
2022-01-19 14:30:00,69.11,69.4,69.11,69.33,3654.0,65.2365,65.5103,65.2365,65.4442,3654.0
2022-01-19 15:00:00,69.12,69.27,69.0,69.07,4301.0,65.246,65.3876,65.1327,65.1988,4301.0
2022-01-19 15:30:00,68.92,69.16,68.72,68.83,7925.0,65.0572,65.2837,64.8684,64.9722,7925.0
2022-01-20 09:30:00,68.86,69.69,68.86,69.52,4252.0,65.0006,65.784,65.0006,65.6236,4252.0
2022-01-20 10:00:00,69.46,70.3,69.45,70.3,4802.0,65.5669,66.3598,65.5575,66.3598,4802.0
2022-01-20 10:30:00,70.46,70.71,70.33,70.64,1840.0,66.5109,66.7469,66.3882,66.6808,1840.0
2022-01-20 11:00:00,70.69,70.69,70.21,70.28,1500.0,66.728,66.728,66.2749,66.341,1500.0
2022-01-20 11:30:00,70.34,70.4,70.1,70.21,1701.0,66.3976,66.4542,66.1711,66.2749,1701.0
2022-01-20 12:00:00,70.16,70.35,70.14,70.31,1800.0,66.2277,66.407,66.2088,66.3693,1800.0
2022-01-20 12:30:00,70.45,70.48,70.17,70.39,1200.0,66.5014,66.5298,66.2371,66.4448,1200.0
2022-01-20 13:00:00,70.32,70.32,70.18,70.29,1188.0,66.3787,66.3787,66.2466,66.3504,1188.0
2022-01-20 13:30:00,70.15,70.4,70.15,70.21,2218.0,66.2182,66.4542,66.2182,66.2749,2218.0
2022-01-20 14:00:00,70.35,70.48,69.89,70.2,3500.0,66.407,66.5298,65.9728,66.2654,3500.0
2022-01-20 14:30:00,70.13,70.13,69.7,69.75,4968.0,66.1994,66.1994,65.7935,65.8407,4968.0
2022-01-20 15:00:00,69.76,69.85,69.52,69.52,9214.0,65.8501,65.9351,65.6236,65.6236,9214.0
2022-01-20 15:30:00,69.48,69.55,68.9,68.99,15249.0,65.5858,65.6519,65.0383,65.1233,15249.0
2022-01-21 09:30:00,68.55,69.26,68.55,69.26,8824.0,64.7079,65.3781,64.7079,65.3781,8824.0
2022-01-21 10:00:00,68.88,69.02,68.36,69.01,5002.0,65.0194,65.1516,64.5286,65.1421,5002.0
2022-01-21 10:30:00,69.26,69.96,69.26,69.72,4145.0,65.3781,66.0389,65.3781,65.8123,4145.0
2022-01-21 11:00:00,69.75,70.04,69.61,69.93,2936.0,65.8407,66.1144,65.7085,66.0106,2936.0
2022-01-21 11:30:00,69.76,69.9,69.29,69.29,1576.0,65.8501,65.9823,65.4065,65.4065,1576.0
2022-01-21 12:00:00,69.22,69.22,68.69,68.76,1620.0,65.3404,65.3404,64.8401,64.9062,1620.0
2022-01-21 12:30:00,68.76,68.76,68.38,68.58,2509.0,64.9062,64.9062,64.5475,64.7362,2509.0
2022-01-21 13:00:00,68.62,68.62,68.09,68.09,844.0,64.774,64.774,64.2737,64.2737,844.0
2022-01-21 13:30:00,68.3,68.57,68.3,68.42,1345.0,64.4719,64.7268,64.4719,64.5852,1345.0
2022-01-21 14:00:00,68.51,68.63,68.48,68.48,2415.0,64.6702,64.7834,64.6418,64.6418,2415.0
2022-01-21 14:30:00,68.41,68.69,68.34,68.45,4074.0,64.5758,64.8401,64.5097,64.6135,4074.0
2022-01-21 15:00:00,68.44,68.55,68.12,68.12,2950.0,64.6041,64.7079,64.302,64.302,2950.0
2022-01-21 15:30:00,67.99,68.26,67.59,67.74,20587.0,64.1793,64.4342,63.8017,63.9433,20587.0
2022-01-24 09:30:00,66.6,67.35,65.7,66.35,16329.0,62.8672,63.5752,62.0177,62.6312,16329.0
2022-01-24 10:00:00,66.31,67.13,66.24,67.04,11940.0,62.5935,63.3675,62.5274,63.2826,11940.0
2022-01-24 10:30:00,66.96,67.36,66.59,66.65,6949.0,63.207,63.5846,62.8578,62.9144,6949.0
2022-01-24 11:00:00,66.45,66.82,66.39,66.65,5047.0,62.7256,63.0749,62.669,62.9144,5047.0
2022-01-24 11:30:00,66.75,67.09,66.4,66.9,9520.0,63.0088,63.3298,62.6784,63.1504,9520.0
2022-01-24 12:00:00,66.71,66.76,66.13,66.58,5888.0,62.9711,63.0183,62.4236,62.8483,5888.0
2022-01-24 12:30:00,66.3,66.84,66.15,66.7,6499.0,62.584,63.0938,62.4424,62.9616,6499.0
2022-01-24 13:00:00,66.6,67.54,66.59,66.99,2400.0,62.8672,63.7545,62.8578,63.2354,2400.0
2022-01-24 13:30:00,67.09,67.57,66.91,67.57,2483.0,63.3298,63.7829,63.1598,63.7829,2483.0
2022-01-24 14:00:00,67.76,68.06,67.46,67.61,4349.0,63.9622,64.2454,63.679,63.8206,4349.0
2022-01-24 14:30:00,67.66,68.18,67.51,68.18,6778.0,63.8678,64.3587,63.7262,64.3587,6778.0
2022-01-24 15:00:00,68.38,68.8,68.19,68.46,2811.0,64.5475,64.9439,64.3681,64.623,2811.0
2022-01-24 15:30:00,68.77,68.79,68.27,68.72,20304.0,64.9156,64.9345,64.4436,64.8684,20304.0
2022-01-25 09:30:00,67.61,67.76,66.52,66.56,10887.0,63.8206,63.9622,62.7917,62.8295,10887.0
2022-01-25 10:00:00,66.23,67.07,66.12,67.05,4754.0,62.518,63.3109,62.4141,63.292,4754.0
2022-01-25 10:30:00,67.17,67.17,66.86,66.88,2100.0,63.4053,63.4053,63.1126,63.1315,2100.0
2022-01-25 11:00:00,66.76,66.87,66.23,66.87,2649.0,63.0183,63.1221,62.518,63.1221,2649.0
2022-01-25 11:30:00,66.86,67.08,66.52,67.05,2613.0,63.1126,63.3203,62.7917,63.292,2613.0
2022-01-25 12:00:00,66.88,67.17,66.79,67.11,2939.0,63.1315,63.4053,63.0466,63.3486,2939.0
2022-01-25 12:30:00,67.04,67.05,66.97,67.0,1108.0,63.2826,63.292,63.2165,63.2448,1108.0
2022-01-25 13:00:00,66.97,67.46,66.95,67.46,1826.0,63.2165,63.679,63.1976,63.679,1826.0
2022-01-25 13:30:00,67.58,67.66,67.43,67.43,3399.0,63.7923,63.8678,63.6507,63.6507,3399.0
2022-01-25 14:00:00,67.49,67.67,67.29,67.47,2350.0,63.7073,63.8772,63.5185,63.6885,2350.0
2022-01-25 14:30:00,67.55,67.73,67.27,67.62,4053.0,63.764,63.9339,63.4997,63.8301,4053.0
2022-01-25 15:00:00,67.57,67.6,67.08,67.08,4297.0,63.7829,63.8112,63.3203,63.3203,4297.0
2022-01-25 15:30:00,67.03,67.57,66.7,66.89,24642.0,63.2731,63.7829,62.9616,63.141,24642.0
2022-01-26 09:30:00,67.69,67.94,66.86,67.35,6985.0,63.8961,64.1321,63.1126,63.5752,6985.0
2022-01-26 10:00:00,67.52,67.52,66.66,66.66,4266.0,63.7357,63.7357,62.9239,62.9239,4266.0
2022-01-26 10:30:00,66.86,66.86,66.36,66.48,3306.0,63.1126,63.1126,62.6407,62.7539,3306.0
2022-01-26 11:00:00,66.49,67.15,66.46,66.88,7051.0,62.7634,63.3864,62.7351,63.1315,7051.0
2022-01-26 11:30:00,66.97,66.97,66.53,66.72,3186.0,63.2165,63.2165,62.8011,62.9805,3186.0
2022-01-26 12:00:00,66.96,67.06,66.91,67.03,1552.0,63.207,63.3014,63.1598,63.2731,1552.0
2022-01-26 12:30:00,67.0,67.08,66.9,67.08,1655.0,63.2448,63.3203,63.1504,63.3203,1655.0
2022-01-26 13:00:00,66.92,67.06,66.72,66.72,2255.0,63.1693,63.3014,62.9805,62.9805,2255.0
2022-01-26 13:30:00,66.59,67.12,66.55,67.12,7344.0,62.8578,63.3581,62.82,63.3581,7344.0
2022-01-26 14:00:00,67.16,67.29,66.54,67.17,3950.0,63.3958,63.5185,62.8106,63.4053,3950.0
2022-01-26 14:30:00,67.09,67.09,65.94,66.13,13214.0,63.3298,63.3298,62.2442,62.4236,13214.0
2022-01-26 15:00:00,66.22,66.22,64.94,65.7,7872.0,62.5085,62.5085,61.3003,62.0177,7872.0
2022-01-26 15:30:00,66.07,66.07,65.46,65.84,29008.0,62.3669,62.3669,61.7911,62.1498,29008.0
2022-01-27 09:30:00,65.98,67.32,65.98,67.15,3482.0,62.282,63.5469,62.282,63.3864,3482.0
2022-01-27 10:00:00,67.1,67.37,66.77,66.9,5310.0,63.3392,63.5941,63.0277,63.1504,5310.0
2022-01-27 10:30:00,66.88,67.09,66.84,67.09,2011.0,63.1315,63.3298,63.0938,63.3298,2011.0
2022-01-27 11:00:00,67.22,67.36,66.89,66.97,3015.0,63.4525,63.5846,63.141,63.2165,3015.0
2022-01-27 11:30:00,66.98,67.27,66.94,67.11,2701.0,63.2259,63.4997,63.1882,63.3486,2701.0
2022-01-27 12:00:00,67.09,67.17,66.48,66.59,4821.0,63.3298,63.4053,62.7539,62.8578,4821.0
2022-01-27 12:30:00,66.53,66.59,66.31,66.44,2104.0,62.8011,62.8578,62.5935,62.7162,2104.0
2022-01-27 13:00:00,66.45,66.51,65.74,65.75,3462.0,62.7256,62.7823,62.0554,62.0649,3462.0
2022-01-27 13:30:00,65.82,66.1,65.72,66.1,2298.0,62.1309,62.3952,62.0365,62.3952,2298.0
2022-01-27 14:00:00,66.2,66.32,65.98,66.01,1915.0,62.4896,62.6029,62.282,62.3103,1915.0
2022-01-27 14:30:00,65.82,66.16,65.64,65.78,2400.0,62.1309,62.4519,61.961,62.0932,2400.0
2022-01-27 15:00:00,65.87,65.91,65.45,65.69,3400.0,62.1781,62.2159,61.7817,62.0082,3400.0
2022-01-27 15:30:00,65.63,65.94,65.46,65.8,16251.0,61.9516,62.2442,61.7911,62.1121,16251.0
2022-01-28 09:30:00,66.05,66.05,65.14,65.38,16396.0,62.348,62.348,61.489,61.7156,16396.0
2022-01-28 10:00:00,65.3,66.08,65.3,65.9,4356.0,61.6401,62.3764,61.6401,62.2065,4356.0
2022-01-28 10:30:00,65.88,66.07,65.61,66.07,2900.0,62.1876,62.3669,61.9327,62.3669,2900.0
2022-01-28 11:00:00,66.1,66.56,66.01,66.38,2096.0,62.3952,62.8295,62.3103,62.6595,2096.0
2022-01-28 11:30:00,66.49,66.49,66.25,66.39,1800.0,62.7634,62.7634,62.5368,62.669,1800.0
2022-01-28 12:00:00,66.45,66.64,66.34,66.36,1417.0,62.7256,62.905,62.6218,62.6407,1417.0
2022-01-28 12:30:00,66.33,66.38,65.98,66.12,1361.0,62.6124,62.6595,62.282,62.4141,1361.0
2022-01-28 13:00:00,65.92,66.34,65.91,66.05,1637.0,62.2253,62.6218,62.2159,62.348,1637.0
2022-01-28 13:30:00,66.2,66.37,66.2,66.34,800.0,62.4896,62.6501,62.4896,62.6218,800.0
2022-01-28 14:00:00,66.23,66.26,65.41,65.44,3200.0,62.518,62.5463,61.7439,61.7722,3200.0
2022-01-28 14:30:00,65.5,66.05,65.5,66.05,2988.0,61.8289,62.348,61.8289,62.348,2988.0
2022-01-28 15:00:00,66.04,66.43,65.9,66.34,4005.0,62.3386,62.7067,62.2065,62.6218,4005.0
2022-01-28 15:30:00,66.33,67.14,66.2,67.14,10894.0,62.6124,63.377,62.4896,63.377,10894.0
2022-01-31 09:30:00,66.35,67.42,66.35,67.42,4944.0,62.6312,63.6413,62.6312,63.6413,4944.0
2022-01-31 10:00:00,67.59,67.83,67.59,67.75,1600.0,63.8017,64.0283,63.8017,63.9528,1600.0
2022-01-31 10:30:00,67.74,68.06,67.47,67.55,8992.0,63.9433,64.2454,63.6885,63.764,8992.0
2022-01-31 11:00:00,67.78,67.92,67.49,67.7,2623.0,63.9811,64.1132,63.7073,63.9056,2623.0
2022-01-31 11:30:00,67.63,67.87,67.29,67.7,3878.0,63.8395,64.066,63.5185,63.9056,3878.0
2022-01-31 12:00:00,67.79,68.2,67.69,68.08,7878.0,63.9905,64.3775,63.8961,64.2643,7878.0
2022-01-31 12:30:00,68.2,68.43,68.05,68.29,2100.0,64.3775,64.5947,64.2359,64.4625,2100.0
2022-01-31 13:00:00,68.25,68.4,68.15,68.26,2953.0,64.4247,64.5663,64.3303,64.4342,2953.0
2022-01-31 13:30:00,68.17,68.17,67.89,67.98,5286.0,64.3492,64.3492,64.0849,64.1699,5286.0
2022-01-31 14:00:00,67.96,68.21,67.96,68.1,7056.0,64.151,64.387,64.151,64.2831,7056.0
2022-01-31 14:30:00,68.1,68.61,68.05,68.49,8043.0,64.2831,64.7646,64.2359,64.6513,8043.0
2022-01-31 15:00:00,68.58,68.58,67.77,68.15,6838.0,64.7362,64.7362,63.9716,64.3303,6838.0
2022-01-31 15:30:00,68.12,69.25,68.12,69.06,37037.0,64.302,65.3687,64.302,65.1893,37037.0
2022-02-01 09:30:00,69.09,69.1,67.75,67.75,5401.0,65.2177,65.2271,63.9528,63.9528,5401.0
2022-02-01 10:00:00,68.33,68.33,67.45,67.48,3800.0,64.5003,64.5003,63.6696,63.6979,3800.0
2022-02-01 10:30:00,67.57,67.94,67.42,67.94,2900.0,63.7829,64.1321,63.6413,64.1321,2900.0
2022-02-01 11:00:00,67.91,68.33,67.8,68.16,1400.0,64.1038,64.5003,64.0,64.3398,1400.0
2022-02-01 11:30:00,68.23,68.39,68.05,68.05,3425.0,64.4059,64.5569,64.2359,64.2359,3425.0
2022-02-01 12:00:00,68.18,68.18,67.62,67.66,3373.0,64.3587,64.3587,63.8301,63.8678,3373.0
2022-02-01 12:30:00,67.69,67.69,67.37,67.67,7470.0,63.8961,63.8961,63.5941,63.8772,7470.0
2022-02-01 13:00:00,67.64,67.72,67.51,67.72,2115.0,63.8489,63.9244,63.7262,63.9244,2115.0
2022-02-01 13:30:00,67.68,67.8,67.39,67.48,3890.0,63.8867,64.0,63.6129,63.6979,3890.0
2022-02-01 14:00:00,67.65,67.65,67.17,67.37,2539.0,63.8584,63.8584,63.4053,63.5941,2539.0
2022-02-01 14:30:00,67.44,67.51,67.23,67.3,1853.0,63.6601,63.7262,63.4619,63.528,1853.0
2022-02-01 15:00:00,67.3,67.59,67.29,67.58,4887.0,63.528,63.8017,63.5185,63.7923,4887.0
2022-02-01 15:30:00,67.63,67.63,67.18,67.38,22738.0,63.8395,63.8395,63.4147,63.6035,22738.0
2022-02-02 09:30:00,67.69,68.21,67.28,68.11,3479.0,63.8961,64.387,63.5091,64.2926,3479.0
2022-02-02 10:00:00,68.23,68.42,68.0,68.1,4100.0,64.4059,64.5852,64.1888,64.2831,4100.0
2022-02-02 10:30:00,68.03,68.11,67.69,67.96,4294.0,64.2171,64.2926,63.8961,64.151,4294.0
2022-02-02 11:00:00,67.79,67.85,67.55,67.84,2407.0,63.9905,64.0472,63.764,64.0377,2407.0
2022-02-02 11:30:00,67.63,67.93,67.5,67.72,3271.0,63.8395,64.1227,63.7168,63.9244,3271.0
2022-02-02 12:00:00,67.68,68.13,67.63,67.81,3600.0,63.8867,64.3115,63.8395,64.0094,3600.0
2022-02-02 12:30:00,67.75,68.06,67.74,67.98,2250.0,63.9528,64.2454,63.9433,64.1699,2250.0
2022-02-02 13:00:00,67.97,68.0,67.74,67.74,1616.0,64.1604,64.1888,63.9433,63.9433,1616.0
2022-02-02 13:30:00,67.81,67.89,67.66,67.66,1550.0,64.0094,64.0849,63.8678,63.8678,1550.0
2022-02-02 14:00:00,67.73,67.93,67.7,67.85,3682.0,63.9339,64.1227,63.9056,64.0472,3682.0
2022-02-02 14:30:00,67.92,68.19,67.91,68.03,4612.0,64.1132,64.3681,64.1038,64.2171,4612.0
2022-02-02 15:00:00,68.01,68.1,67.72,67.81,6463.0,64.1982,64.2831,63.9244,64.0094,6463.0
2022-02-02 15:30:00,67.78,68.74,67.73,68.57,34742.0,63.9811,64.8873,63.9339,64.7268,34742.0
2022-02-03 09:30:00,67.7,68.68,67.56,68.49,4683.0,63.9056,64.8306,63.7734,64.6513,4683.0
2022-02-03 10:00:00,68.3,68.45,68.16,68.3,3793.0,64.4719,64.6135,64.3398,64.4719,3793.0
2022-02-03 10:30:00,68.4,68.41,68.09,68.32,3358.0,64.5663,64.5758,64.2737,64.4908,3358.0
2022-02-03 11:00:00,68.15,68.26,67.94,68.0,2100.0,64.3303,64.4342,64.1321,64.1888,2100.0
2022-02-03 11:30:00,68.06,68.06,67.77,67.84,19504.0,64.2454,64.2454,63.9716,64.0377,19504.0
2022-02-03 12:00:00,67.83,67.83,67.59,67.67,1073.0,64.0283,64.0283,63.8017,63.8772,1073.0
2022-02-03 12:30:00,67.75,67.99,67.64,67.87,2303.0,63.9528,64.1793,63.8489,64.066,2303.0
2022-02-03 13:00:00,67.75,67.8,67.67,67.72,3423.0,63.9528,64.0,63.8772,63.9244,3423.0
2022-02-03 13:30:00,67.86,67.86,67.34,67.47,5787.0,64.0566,64.0566,63.5657,63.6885,5787.0
2022-02-03 14:00:00,67.63,67.65,67.58,67.65,900.0,63.8395,63.8584,63.7923,63.8584,900.0
2022-02-03 14:30:00,67.6,67.69,67.33,67.41,2777.0,63.8112,63.8961,63.5563,63.6318,2777.0
2022-02-03 15:00:00,67.42,67.73,67.27,67.73,4161.0,63.6413,63.9339,63.4997,63.9339,4161.0
2022-02-03 15:30:00,67.72,67.72,67.01,67.24,12668.0,63.9244,63.9244,63.2542,63.4713,12668.0
2022-02-04 09:30:00,67.04,67.25,65.95,65.95,5420.0,63.2826,63.4808,62.2536,62.2536,5420.0
2022-02-04 10:00:00,66.12,66.57,66.03,66.31,3708.0,62.4141,62.8389,62.3292,62.5935,3708.0
2022-02-04 10:30:00,66.12,66.13,65.81,66.0,2236.0,62.4141,62.4236,62.1215,62.3008,2236.0
2022-02-04 11:00:00,65.91,66.05,65.81,65.97,5506.0,62.2159,62.348,62.1215,62.2725,5506.0
2022-02-04 11:30:00,66.27,66.53,66.26,66.28,3130.0,62.5557,62.8011,62.5463,62.5652,3130.0
2022-02-04 12:00:00,66.19,66.28,66.16,66.24,700.0,62.4802,62.5652,62.4519,62.5274,700.0
2022-02-04 12:30:00,66.12,66.35,66.12,66.28,1000.0,62.4141,62.6312,62.4141,62.5652,1000.0
2022-02-04 13:00:00,66.36,66.59,66.29,66.53,2000.0,62.6407,62.8578,62.5746,62.8011,2000.0
2022-02-04 13:30:00,66.53,66.53,66.49,66.52,900.0,62.8011,62.8011,62.7634,62.7917,900.0
2022-02-04 14:00:00,66.52,66.52,66.29,66.5,3089.0,62.7917,62.7917,62.5746,62.7728,3089.0
2022-02-04 14:30:00,66.39,66.5,66.39,66.5,800.0,62.669,62.7728,62.669,62.7728,800.0
2022-02-04 15:00:00,66.63,66.74,66.54,66.63,2559.0,62.8955,62.9994,62.8106,62.8955,2559.0
2022-02-04 15:30:00,66.58,66.71,66.32,66.5,9050.0,62.8483,62.9711,62.6029,62.7728,9050.0
2022-02-07 09:30:00,66.3,67.07,66.26,66.77,10712.0,62.584,63.3109,62.5463,63.0277,10712.0
2022-02-07 10:00:00,66.77,66.86,66.53,66.76,2992.0,63.0277,63.1126,62.8011,63.0183,2992.0
2022-02-07 10:30:00,66.62,66.96,66.6,66.7,1700.0,62.8861,63.207,62.8672,62.9616,1700.0
2022-02-07 11:00:00,66.53,66.83,66.53,66.69,2100.0,62.8011,63.0843,62.8011,62.9522,2100.0
2022-02-07 11:30:00,66.73,66.73,66.19,66.58,10316.0,62.9899,62.9899,62.4802,62.8483,10316.0
2022-02-07 12:00:00,66.5,66.56,66.41,66.45,2400.0,62.7728,62.8295,62.6879,62.7256,2400.0
2022-02-07 12:30:00,66.58,66.83,66.45,66.64,5653.0,62.8483,63.0843,62.7256,62.905,5653.0
2022-02-07 13:00:00,66.71,66.98,66.71,66.9,1800.0,62.9711,63.2259,62.9711,63.1504,1800.0
2022-02-07 13:30:00,66.87,67.12,66.78,67.12,4652.0,63.1221,63.3581,63.0371,63.3581,4652.0
2022-02-07 14:00:00,67.24,67.25,67.04,67.11,3018.0,63.4713,63.4808,63.2826,63.3486,3018.0
2022-02-07 14:30:00,67.14,67.45,67.14,67.45,4048.0,63.377,63.6696,63.377,63.6696,4048.0
2022-02-07 15:00:00,67.39,67.64,67.39,67.43,3484.0,63.6129,63.8489,63.6129,63.6507,3484.0
2022-02-07 15:30:00,67.41,67.47,67.13,67.4,23735.0,63.6318,63.6885,63.3675,63.6224,23735.0
2022-02-08 09:30:00,67.21,67.78,67.21,67.66,2295.0,63.443,63.9811,63.443,63.8678,2295.0
2022-02-08 10:00:00,67.53,67.65,67.33,67.33,1817.0,63.7451,63.8584,63.5563,63.5563,1817.0
2022-02-08 10:30:00,67.16,67.59,67.15,67.5,4300.0,63.3958,63.8017,63.3864,63.7168,4300.0
2022-02-08 11:00:00,67.56,67.56,67.17,67.27,4370.0,63.7734,63.7734,63.4053,63.4997,4370.0
2022-02-08 11:30:00,67.24,67.35,67.17,67.28,3100.0,63.4713,63.5752,63.4053,63.5091,3100.0
2022-02-08 12:00:00,67.34,67.38,67.18,67.38,1800.0,63.5657,63.6035,63.4147,63.6035,1800.0
2022-02-08 12:30:00,67.34,67.7,67.34,67.64,3534.0,63.5657,63.9056,63.5657,63.8489,3534.0
2022-02-08 13:00:00,67.66,67.7,67.6,67.62,12800.0,63.8678,63.9056,63.8112,63.8301,12800.0
2022-02-08 13:30:00,67.76,67.91,67.71,67.88,3400.0,63.9622,64.1038,63.915,64.0755,3400.0
2022-02-08 14:00:00,67.98,68.03,67.64,67.64,4102.0,64.1699,64.2171,63.8489,63.8489,4102.0
2022-02-08 14:30:00,67.75,67.78,67.64,67.72,2772.0,63.9528,63.9811,63.8489,63.9244,2772.0
2022-02-08 15:00:00,67.68,67.94,67.66,67.84,2800.0,63.8867,64.1321,63.8678,64.0377,2800.0
2022-02-08 15:30:00,67.82,67.9,67.55,67.55,39708.0,64.0188,64.0944,63.764,63.764,39708.0
2022-02-09 09:30:00,68.14,68.5,68.05,68.2,4050.0,64.3209,64.6607,64.2359,64.3775,4050.0
2022-02-09 10:00:00,68.27,68.35,67.98,68.18,743.0,64.4436,64.5191,64.1699,64.3587,743.0
2022-02-09 10:30:00,68.17,68.21,67.98,68.21,1800.0,64.3492,64.387,64.1699,64.387,1800.0
2022-02-09 11:00:00,68.2,68.2,67.86,67.93,3877.0,64.3775,64.3775,64.0566,64.1227,3877.0
2022-02-09 11:30:00,67.95,68.34,67.94,68.34,3900.0,64.1416,64.5097,64.1321,64.5097,3900.0
2022-02-09 12:00:00,68.37,68.37,68.1,68.14,6675.0,64.538,64.538,64.2831,64.3209,6675.0
2022-02-09 12:30:00,68.1,68.14,68.03,68.05,1000.0,64.2831,64.3209,64.2171,64.2359,1000.0
2022-02-09 13:00:00,68.15,68.2,68.06,68.1,4036.0,64.3303,64.3775,64.2454,64.2831,4036.0
2022-02-09 13:30:00,68.09,68.14,68.03,68.1,2254.0,64.2737,64.3209,64.2171,64.2831,2254.0
2022-02-09 14:00:00,68.09,68.29,68.05,68.29,4525.0,64.2737,64.4625,64.2359,64.4625,4525.0
2022-02-09 14:30:00,68.28,68.55,68.28,68.43,1900.0,64.4531,64.7079,64.4531,64.5947,1900.0
2022-02-09 15:00:00,68.42,68.42,68.15,68.24,3028.0,64.5852,64.5852,64.3303,64.4153,3028.0
2022-02-09 15:30:00,68.18,68.23,67.94,68.21,14149.0,64.3587,64.4059,64.1321,64.387,14149.0
2022-02-10 09:30:00,67.17,68.12,67.02,67.75,3080.0,63.4053,64.302,63.2637,63.9528,3080.0
2022-02-10 10:00:00,67.71,68.02,67.68,67.78,1700.0,63.915,64.2076,63.8867,63.9811,1700.0
2022-02-10 10:30:00,68.11,68.11,67.42,67.64,4250.0,64.2926,64.2926,63.6413,63.8489,4250.0
2022-02-10 11:00:00,67.47,67.74,67.47,67.48,2620.0,63.6885,63.9433,63.6885,63.6979,2620.0
2022-02-10 11:30:00,67.47,67.7,67.32,67.67,1795.0,63.6885,63.9056,63.5469,63.8772,1795.0
2022-02-10 12:00:00,67.7,67.7,67.5,67.61,5643.0,63.9056,63.9056,63.7168,63.8206,5643.0
2022-02-10 12:30:00,67.68,67.68,66.93,67.19,4276.0,63.8867,63.8867,63.1787,63.4242,4276.0
2022-02-10 13:00:00,67.2,67.21,66.66,66.67,2902.0,63.4336,63.443,62.9239,62.9333,2902.0
2022-02-10 13:30:00,66.68,66.68,66.08,66.48,15879.0,62.9427,62.9427,62.3764,62.7539,15879.0
2022-02-10 14:00:00,66.42,66.46,66.07,66.35,3000.0,62.6973,62.7351,62.3669,62.6312,3000.0
2022-02-10 14:30:00,66.41,66.47,66.16,66.21,8347.0,62.6879,62.7445,62.4519,62.4991,8347.0
2022-02-10 15:00:00,66.2,66.51,66.17,66.32,7318.0,62.4896,62.7823,62.4613,62.6029,7318.0
2022-02-10 15:30:00,66.26,66.28,65.52,65.96,29179.0,62.5463,62.5652,61.8478,62.2631,29179.0
2022-02-11 09:30:00,66.49,66.88,66.0,66.48,3723.0,62.7634,63.1315,62.3008,62.7539,3723.0
2022-02-11 10:00:00,66.56,66.88,66.41,66.74,3000.0,62.8295,63.1315,62.6879,62.9994,3000.0
2022-02-11 10:30:00,66.77,66.9,66.65,66.87,1533.0,63.0277,63.1504,62.9144,63.1221,1533.0
2022-02-11 11:00:00,66.78,67.12,66.6,66.83,2600.0,63.0371,63.3581,62.8672,63.0843,2600.0
2022-02-11 11:30:00,66.64,66.85,66.47,66.77,2000.0,62.905,63.1032,62.7445,63.0277,2000.0
2022-02-11 12:00:00,66.73,66.87,66.71,66.84,1400.0,62.9899,63.1221,62.9711,63.0938,1400.0
2022-02-11 12:30:00,66.87,66.87,66.63,66.63,500.0,63.1221,63.1221,62.8955,62.8955,500.0
2022-02-11 13:00:00,66.51,66.75,66.45,66.7,2210.0,62.7823,63.0088,62.7256,62.9616,2210.0
2022-02-11 13:30:00,66.34,66.34,65.68,65.77,4623.0,62.6218,62.6218,61.9988,62.0837,4623.0
2022-02-11 14:00:00,65.75,66.28,65.63,65.87,3810.0,62.0649,62.5652,61.9516,62.1781,3810.0
2022-02-11 14:30:00,66.12,66.2,65.88,66.01,4598.0,62.4141,62.4896,62.1876,62.3103,4598.0
2022-02-11 15:00:00,66.17,66.32,65.96,66.2,4414.0,62.4613,62.6029,62.2631,62.4896,4414.0
2022-02-11 15:30:00,66.1,66.51,65.77,66.23,15324.0,62.3952,62.7823,62.0837,62.518,15324.0
2022-02-14 09:30:00,66.27,67.09,65.9,66.8,5562.0,62.5557,63.3298,62.2065,63.056,5562.0
2022-02-14 10:00:00,66.47,66.76,66.31,66.53,1590.0,62.7445,63.0183,62.5935,62.8011,1590.0
2022-02-14 10:30:00,66.45,66.53,66.35,66.35,700.0,62.7256,62.8011,62.6312,62.6312,700.0
2022-02-14 11:00:00,66.22,66.5,66.22,66.45,2600.0,62.5085,62.7728,62.5085,62.7256,2600.0
2022-02-14 11:30:00,66.49,66.49,66.12,66.12,1000.0,62.7634,62.7634,62.4141,62.4141,1000.0
2022-02-14 12:00:00,66.13,66.22,66.06,66.12,1770.0,62.4236,62.5085,62.3575,62.4141,1770.0
2022-02-14 12:30:00,66.23,66.36,66.12,66.3,2107.0,62.518,62.6407,62.4141,62.584,2107.0
2022-02-14 13:00:00,66.24,66.4,66.22,66.23,1900.0,62.5274,62.6784,62.5085,62.518,1900.0
2022-02-14 13:30:00,66.2,66.2,65.7,65.7,2519.0,62.4896,62.4896,62.0177,62.0177,2519.0
2022-02-14 14:00:00,65.68,66.18,65.68,66.18,3244.0,61.9988,62.4708,61.9988,62.4708,3244.0
2022-02-14 14:30:00,66.02,66.29,66.02,66.27,1718.0,62.3197,62.5746,62.3197,62.5557,1718.0
2022-02-14 15:00:00,66.22,66.38,66.06,66.38,3710.0,62.5085,62.6595,62.3575,62.6595,3710.0
2022-02-14 15:30:00,66.41,66.8,66.3,66.38,20036.0,62.6879,63.056,62.584,62.6595,20036.0
2022-02-15 09:30:00,67.1,67.67,65.25,67.42,4558.0,63.3392,63.8772,61.5929,63.6413,4558.0
2022-02-15 10:00:00,67.3,67.3,66.93,67.1,1300.0,63.528,63.528,63.1787,63.3392,1300.0
2022-02-15 10:30:00,67.02,67.22,67.02,67.21,1610.0,63.2637,63.4525,63.2637,63.443,1610.0
2022-02-15 11:00:00,67.3,67.57,67.29,67.4,5035.0,63.528,63.7829,63.5185,63.6224,5035.0
2022-02-15 11:30:00,67.4,67.4,67.06,67.06,4980.0,63.6224,63.6224,63.3014,63.3014,4980.0
2022-02-15 12:00:00,66.98,66.98,66.77,66.86,2942.0,63.2259,63.2259,63.0277,63.1126,2942.0
2022-02-15 12:30:00,66.91,67.02,66.76,66.9,1783.0,63.1598,63.2637,63.0183,63.1504,1783.0
2022-02-15 13:00:00,66.87,66.96,66.77,66.96,800.0,63.1221,63.207,63.0277,63.207,800.0
2022-02-15 13:30:00,66.98,67.26,66.98,67.26,1949.0,63.2259,63.4902,63.2259,63.4902,1949.0
2022-02-15 14:00:00,67.22,67.4,67.18,67.33,2479.0,63.4525,63.6224,63.4147,63.5563,2479.0
2022-02-15 14:30:00,67.22,67.4,67.09,67.4,8187.0,63.4525,63.6224,63.3298,63.6224,8187.0
2022-02-15 15:00:00,67.46,67.46,67.1,67.24,6289.0,63.679,63.679,63.3392,63.4713,6289.0
2022-02-15 15:30:00,67.32,67.54,67.03,67.42,13517.0,63.5469,63.7545,63.2731,63.6413,13517.0
2022-02-16 09:30:00,67.29,67.59,67.19,67.33,1523.0,63.5185,63.8017,63.4242,63.5563,1523.0
2022-02-16 10:00:00,67.29,67.62,67.29,67.62,900.0,63.5185,63.8301,63.5185,63.8301,900.0
2022-02-16 10:30:00,67.66,67.66,67.49,67.49,1200.0,63.8678,63.8678,63.7073,63.7073,1200.0
2022-02-16 11:00:00,67.55,67.65,67.51,67.64,700.0,63.764,63.8584,63.7262,63.8489,700.0
2022-02-16 11:30:00,67.65,67.69,67.33,67.65,728.0,63.8584,63.8961,63.5563,63.8584,728.0
2022-02-16 12:00:00,67.73,67.75,67.72,67.73,400.0,63.9339,63.9528,63.9244,63.9339,400.0
2022-02-16 12:30:00,67.7,67.73,67.44,67.73,1827.0,63.9056,63.9339,63.6601,63.9339,1827.0
2022-02-16 13:00:00,67.68,67.92,67.58,67.83,2408.0,63.8867,64.1132,63.7923,64.0283,2408.0
2022-02-16 13:30:00,67.87,67.94,67.79,67.79,600.0,64.066,64.1321,63.9905,63.9905,600.0
2022-02-16 14:00:00,68.05,68.39,67.75,68.3,1891.0,64.2359,64.5569,63.9528,64.4719,1891.0
2022-02-16 14:30:00,68.39,68.49,68.13,68.49,4746.0,64.5569,64.6513,64.3115,64.6513,4746.0
2022-02-16 15:00:00,68.56,68.76,68.46,68.54,7989.0,64.7174,64.9062,64.623,64.6985,7989.0
2022-02-16 15:30:00,68.47,68.86,68.32,68.81,19251.0,64.6324,65.0006,64.4908,64.9534,19251.0
2022-02-17 09:30:00,71.73,71.73,69.53,70.47,23256.0,67.7097,67.7097,65.633,66.5203,23256.0
2022-02-17 10:00:00,70.47,70.9,69.97,70.78,11131.0,66.5203,66.9262,66.0483,66.8129,11131.0
2022-02-17 10:30:00,70.78,70.85,69.77,69.83,21914.0,66.8129,66.879,65.8595,65.9162,21914.0
2022-02-17 11:00:00,69.12,69.45,68.68,68.88,14216.0,65.246,65.5575,64.8306,65.0194,14216.0
2022-02-17 11:30:00,68.81,69.06,68.05,68.27,9421.0,64.9534,65.1893,64.2359,64.4436,9421.0
2022-02-17 12:00:00,68.28,68.42,67.61,67.64,4795.0,64.4531,64.5852,63.8206,63.8489,4795.0
2022-02-17 12:30:00,67.7,68.4,67.7,68.05,3384.0,63.9056,64.5663,63.9056,64.2359,3384.0
2022-02-17 13:00:00,68.1,68.2,67.81,67.91,1900.0,64.2831,64.3775,64.0094,64.1038,1900.0
2022-02-17 13:30:00,68.04,68.13,67.77,67.77,1429.0,64.2265,64.3115,63.9716,63.9716,1429.0
2022-02-17 14:00:00,67.77,67.8,67.4,67.42,1000.0,63.9716,64.0,63.6224,63.6413,1000.0
2022-02-17 14:30:00,67.57,67.64,67.33,67.44,2600.0,63.7829,63.8489,63.5563,63.6601,2600.0
2022-02-17 15:00:00,67.44,67.58,67.16,67.43,4800.0,63.6601,63.7923,63.3958,63.6507,4800.0
2022-02-17 15:30:00,67.36,67.47,66.94,67.0,24099.0,63.5846,63.6885,63.1882,63.2448,24099.0
2022-02-18 09:30:00,66.69,67.11,66.56,66.56,11058.0,62.9522,63.3486,62.8295,62.8295,11058.0
2022-02-18 10:00:00,66.55,66.84,66.39,66.69,10791.0,62.82,63.0938,62.669,62.9522,10791.0
2022-02-18 10:30:00,66.56,66.67,66.25,66.28,4300.0,62.8295,62.9333,62.5368,62.5652,4300.0
2022-02-18 11:00:00,66.26,66.36,66.01,66.14,4112.0,62.5463,62.6407,62.3103,62.433,4112.0
2022-02-18 11:30:00,66.23,66.3,65.91,65.93,4150.0,62.518,62.584,62.2159,62.2348,4150.0
2022-02-18 12:00:00,66.03,66.08,65.93,66.0,2200.0,62.3292,62.3764,62.2348,62.3008,2200.0
2022-02-18 12:30:00,65.87,65.97,65.64,65.69,2699.0,62.1781,62.2725,61.961,62.0082,2699.0
2022-02-18 13:00:00,65.75,66.04,65.7,65.93,3992.0,62.0649,62.3386,62.0177,62.2348,3992.0
2022-02-18 13:30:00,65.98,66.13,65.9,66.05,1635.0,62.282,62.4236,62.2065,62.348,1635.0
2022-02-18 14:00:00,66.05,66.47,66.0,66.41,7646.0,62.348,62.7445,62.3008,62.6879,7646.0
2022-02-18 14:30:00,66.41,66.44,65.86,66.04,5506.0,62.6879,62.7162,62.1687,62.3386,5506.0
2022-02-18 15:00:00,66.17,66.42,66.17,66.2,6136.0,62.4613,62.6973,62.4613,62.4896,6136.0
2022-02-18 15:30:00,66.2,66.2,65.7,65.73,16403.0,62.4896,62.4896,62.0177,62.046,16403.0
2022-02-22 09:30:00,65.53,66.48,64.7,65.4,12001.0,61.8572,62.7539,61.0737,61.7345,12001.0
2022-02-22 10:00:00,65.19,65.29,64.89,64.89,8171.0,61.5362,61.6306,61.2531,61.2531,8171.0
2022-02-22 10:30:00,65.06,65.1,64.72,64.8,15852.0,61.4135,61.4513,61.0926,61.1681,15852.0
2022-02-22 11:00:00,64.87,64.97,64.53,64.78,4267.0,61.2342,61.3286,60.9132,61.1492,4267.0
2022-02-22 11:30:00,64.99,65.27,64.67,64.67,33649.0,61.3475,61.6118,61.0454,61.0454,33649.0
2022-02-22 12:00:00,64.66,64.66,64.32,64.47,2906.0,61.036,61.036,60.715,60.8566,2906.0
2022-02-22 12:30:00,64.36,64.4,64.29,64.3,4431.0,60.7528,60.7905,60.6867,60.6961,4431.0
2022-02-22 13:00:00,64.11,64.11,63.76,63.78,4265.0,60.5168,60.5168,60.1864,60.2053,4265.0
2022-02-22 13:30:00,63.9,63.92,63.5,63.55,4400.0,60.3185,60.3374,59.941,59.9882,4400.0
2022-02-22 14:00:00,63.58,63.61,63.18,63.51,9033.0,60.0165,60.0448,59.6389,59.9504,9033.0
2022-02-22 14:30:00,63.59,64.38,63.53,64.31,8000.0,60.0259,60.7716,59.9693,60.7056,8000.0
2022-02-22 15:00:00,64.35,65.09,64.35,65.04,11054.0,60.7433,61.4419,60.7433,61.3947,11054.0
2022-02-22 15:30:00,64.97,64.97,64.13,64.35,25581.0,61.3286,61.3286,60.5357,60.7433,25581.0
2022-02-23 09:30:00,64.92,65.47,64.7,64.92,4661.0,61.2814,61.8006,61.0737,61.2814,4661.0
2022-02-23 10:00:00,64.8,64.86,64.54,64.8,8930.0,61.1681,61.2247,60.9227,61.1681,8930.0
2022-02-23 10:30:00,64.66,64.79,64.63,64.67,4200.0,61.036,61.1587,61.0076,61.0454,4200.0
2022-02-23 11:00:00,64.61,64.61,64.25,64.54,1732.0,60.9888,60.9888,60.6489,60.9227,1732.0
2022-02-23 11:30:00,64.47,64.89,64.47,64.8,2299.0,60.8566,61.2531,60.8566,61.1681,2299.0
2022-02-23 12:00:00,64.79,64.82,64.69,64.74,2858.0,61.1587,61.187,61.0643,61.1115,2858.0
2022-02-23 12:30:00,64.8,64.9,64.75,64.84,3577.0,61.1681,61.2625,61.1209,61.2059,3577.0
2022-02-23 13:00:00,64.72,64.75,64.56,64.59,1600.0,61.0926,61.1209,60.9416,60.9699,1600.0
2022-02-23 13:30:00,64.64,64.75,64.56,64.65,1500.0,61.0171,61.1209,60.9416,61.0265,1500.0
2022-02-23 14:00:00,64.68,64.68,64.27,64.28,1912.0,61.0548,61.0548,60.6678,60.6772,1912.0
2022-02-23 14:30:00,64.27,64.45,64.16,64.35,3206.0,60.6678,60.8377,60.564,60.7433,3206.0
2022-02-23 15:00:00,64.36,64.43,64.17,64.34,5409.0,60.7528,60.8188,60.5734,60.7339,5409.0
2022-02-23 15:30:00,64.29,64.36,64.01,64.04,16097.0,60.6867,60.7528,60.4224,60.4507,16097.0
2022-02-24 09:30:00,62.71,63.68,61.72,63.68,4719.0,59.1952,60.1109,58.2607,60.1109,4719.0
2022-02-24 10:00:00,63.43,63.77,63.32,63.54,6125.0,59.8749,60.1958,59.7711,59.9787,6125.0
2022-02-24 10:30:00,63.5,63.75,63.38,63.48,2900.0,59.941,60.177,59.8277,59.9221,2900.0
2022-02-24 11:00:00,63.48,63.94,63.47,63.65,5500.0,59.9221,60.3563,59.9126,60.0826,5500.0
2022-02-24 11:30:00,63.68,63.68,63.14,63.36,6900.0,60.1109,60.1109,59.6011,59.8088,6900.0
2022-02-24 12:00:00,63.45,63.45,63.02,63.08,3845.0,59.8938,59.8938,59.4879,59.5445,3845.0
2022-02-24 12:30:00,63.23,63.41,63.13,63.17,3477.0,59.6861,59.856,59.5917,59.6295,3477.0
2022-02-24 13:00:00,63.06,63.39,63.06,63.21,1300.0,59.5256,59.8371,59.5256,59.6672,1300.0
2022-02-24 13:30:00,63.21,63.73,63.14,63.31,2300.0,59.6672,60.1581,59.6011,59.7616,2300.0
2022-02-24 14:00:00,63.44,63.56,63.24,63.54,2100.0,59.8843,59.9976,59.6955,59.9787,2100.0
2022-02-24 14:30:00,63.62,63.88,63.56,63.65,3913.0,60.0542,60.2997,59.9976,60.0826,3913.0
2022-02-24 15:00:00,63.7,63.86,63.62,63.79,5215.0,60.1298,60.2808,60.0542,60.2147,5215.0
2022-02-24 15:30:00,63.84,64.12,63.81,64.01,21461.0,60.2619,60.5262,60.2336,60.4224,21461.0
2022-02-25 09:30:00,64.37,65.05,63.58,64.31,4696.0,60.7622,61.4041,60.0165,60.7056,4696.0
2022-02-25 10:00:00,63.94,64.01,63.72,63.99,3595.0,60.3563,60.4224,60.1486,60.4035,3595.0
2022-02-25 10:30:00,64.0,64.59,64.0,64.43,1500.0,60.4129,60.9699,60.4129,60.8188,1500.0
2022-02-25 11:00:00,64.56,64.69,64.44,64.44,800.0,60.9416,61.0643,60.8283,60.8283,800.0
2022-02-25 11:30:00,64.46,64.69,64.35,64.69,1898.0,60.8472,61.0643,60.7433,61.0643,1898.0
2022-02-25 12:00:00,64.76,64.76,64.58,64.58,1300.0,61.1303,61.1303,60.9604,60.9604,1300.0
2022-02-25 12:30:00,64.72,64.93,64.64,64.65,2954.0,61.0926,61.2908,61.0171,61.0265,2954.0
2022-02-25 13:00:00,64.66,64.72,64.55,64.68,1535.0,61.036,61.0926,60.9321,61.0548,1535.0
2022-02-25 13:30:00,64.81,64.83,64.66,64.69,1891.0,61.1775,61.1964,61.036,61.0643,1891.0
2022-02-25 14:00:00,64.7,64.74,64.59,64.63,1954.0,61.0737,61.1115,60.9699,61.0076,1954.0
2022-02-25 14:30:00,64.69,64.69,64.3,64.4,2600.0,61.0643,61.0643,60.6961,60.7905,2600.0
2022-02-25 15:00:00,64.34,64.57,64.25,64.55,3415.0,60.7339,60.951,60.6489,60.9321,3415.0
2022-02-25 15:30:00,64.58,64.76,64.4,64.68,14782.0,60.9604,61.1303,60.7905,61.0548,14782.0
2022-02-28 09:30:00,64.32,64.64,63.71,64.27,4187.0,60.715,61.0171,60.1392,60.6678,4187.0
2022-02-28 10:00:00,64.3,64.57,64.3,64.4,2335.0,60.6961,60.951,60.6961,60.7905,2335.0
2022-02-28 10:30:00,64.68,64.86,64.68,64.86,2089.0,61.0548,61.2247,61.0548,61.2247,2089.0
2022-02-28 11:00:00,64.97,65.09,64.92,65.09,800.0,61.3286,61.4419,61.2814,61.4419,800.0
2022-02-28 11:30:00,65.2,65.2,65.06,65.15,545.0,61.5457,61.5457,61.4135,61.4985,545.0
2022-02-28 12:00:00,65.17,65.17,64.59,64.72,3035.0,61.5174,61.5174,60.9699,61.0926,3035.0
2022-02-28 12:30:00,64.75,64.75,64.49,64.55,1100.0,61.1209,61.1209,60.8755,60.9321,1100.0
2022-02-28 13:00:00,64.65,64.89,64.52,64.63,2549.0,61.0265,61.2531,60.9038,61.0076,2549.0
2022-02-28 13:30:00,64.68,64.76,64.57,64.62,2600.0,61.0548,61.1303,60.951,60.9982,2600.0
2022-02-28 14:00:00,64.59,64.59,64.05,64.22,2328.0,60.9699,60.9699,60.4601,60.6206,2328.0
2022-02-28 14:30:00,64.1,64.38,64.05,64.35,2550.0,60.5073,60.7716,60.4601,60.7433,2550.0
2022-02-28 15:00:00,64.28,64.49,64.13,64.4,2610.0,60.6772,60.8755,60.5357,60.7905,2610.0
2022-02-28 15:30:00,64.36,64.71,64.04,64.42,20900.0,60.7528,61.0831,60.4507,60.8094,20900.0
2022-03-01 09:30:00,64.13,64.71,64.01,64.01,4824.0,60.5357,61.0831,60.4224,60.4224,4824.0
2022-03-01 10:00:00,64.04,64.1,63.89,63.96,1205.0,60.4507,60.5073,60.3091,60.3752,1205.0
2022-03-01 10:30:00,63.87,63.87,63.49,63.54,1600.0,60.2902,60.2902,59.9315,59.9787,1600.0
2022-03-01 11:00:00,63.66,63.86,63.66,63.77,1757.0,60.092,60.2808,60.092,60.1958,1757.0
2022-03-01 11:30:00,63.62,63.76,63.43,63.5,2232.0,60.0542,60.1864,59.8749,59.941,2232.0
2022-03-01 12:00:00,63.48,63.65,63.36,63.65,2685.0,59.9221,60.0826,59.8088,60.0826,2685.0
2022-03-01 12:30:00,63.66,64.05,63.66,64.05,2165.0,60.092,60.4601,60.092,60.4601,2165.0
2022-03-01 13:00:00,63.98,63.98,63.71,63.71,1505.0,60.3941,60.3941,60.1392,60.1392,1505.0
2022-03-01 13:30:00,63.64,63.87,63.54,63.83,2204.0,60.0731,60.2902,59.9787,60.2525,2204.0
2022-03-01 14:00:00,63.76,64.03,63.73,64.03,1810.0,60.1864,60.4413,60.1581,60.4413,1810.0
2022-03-01 14:30:00,64.06,64.26,63.86,63.94,1600.0,60.4696,60.6584,60.2808,60.3563,1600.0
2022-03-01 15:00:00,63.94,64.31,63.79,63.79,2156.0,60.3563,60.7056,60.2147,60.2147,2156.0
2022-03-01 15:30:00,63.66,63.74,63.02,63.48,10569.0,60.092,60.1675,59.4879,59.9221,10569.0
2022-03-02 09:30:00,63.66,64.6,63.38,64.17,4257.0,60.092,60.9793,59.8277,60.5734,4257.0
2022-03-02 10:00:00,64.37,64.8,64.28,64.8,1700.0,60.7622,61.1681,60.6772,61.1681,1700.0
2022-03-02 10:30:00,64.98,65.1,64.84,65.1,2904.0,61.338,61.4513,61.2059,61.4513,2904.0
2022-03-02 11:00:00,65.02,65.48,65.02,65.42,1657.0,61.3758,61.81,61.3758,61.7534,1657.0
2022-03-02 11:30:00,65.43,65.54,65.4,65.46,4625.0,61.7628,61.8666,61.7345,61.7911,4625.0
2022-03-02 12:00:00,65.41,65.64,65.36,65.42,2100.0,61.7439,61.961,61.6967,61.7534,2100.0
2022-03-02 12:30:00,65.53,65.73,65.53,65.67,1609.0,61.8572,62.046,61.8572,61.9893,1609.0
2022-03-02 13:00:00,65.7,65.94,65.7,65.83,1400.0,62.0177,62.2442,62.0177,62.1404,1400.0
2022-03-02 13:30:00,65.84,65.9,65.76,65.89,1800.0,62.1498,62.2065,62.0743,62.197,1800.0
2022-03-02 14:00:00,65.96,66.28,65.93,66.07,3091.0,62.2631,62.5652,62.2348,62.3669,3091.0
2022-03-02 14:30:00,66.17,66.23,65.9,65.95,2069.0,62.4613,62.518,62.2065,62.2536,2069.0
2022-03-02 15:00:00,66.11,66.11,65.88,66.04,1600.0,62.4047,62.4047,62.1876,62.3386,1600.0
2022-03-02 15:30:00,66.0,66.21,65.98,66.09,12649.0,62.3008,62.4991,62.282,62.3858,12649.0
2022-03-03 09:30:00,66.08,66.08,65.67,65.67,4201.0,62.3764,62.3764,61.9893,61.9893,4201.0
2022-03-03 10:00:00,65.59,65.59,65.23,65.35,2650.0,61.9138,61.9138,61.574,61.6873,2650.0
2022-03-03 10:30:00,65.23,65.28,64.97,64.97,1900.0,61.574,61.6212,61.3286,61.3286,1900.0
2022-03-03 11:00:00,64.92,65.12,64.92,65.12,1021.0,61.2814,61.4702,61.2814,61.4702,1021.0
2022-03-03 11:30:00,65.14,65.23,65.12,65.22,1300.0,61.489,61.574,61.4702,61.5646,1300.0
2022-03-03 12:00:00,65.31,65.34,65.08,65.08,1600.0,61.6495,61.6778,61.4324,61.4324,1600.0
2022-03-03 12:30:00,65.21,65.46,65.21,65.46,900.0,61.5551,61.7911,61.5551,61.7911,900.0
2022-03-03 13:00:00,65.35,65.41,65.33,65.33,600.0,61.6873,61.7439,61.6684,61.6684,600.0
2022-03-03 13:30:00,65.26,65.41,65.17,65.37,2450.0,61.6023,61.7439,61.5174,61.7062,2450.0
2022-03-03 14:00:00,65.42,65.53,65.33,65.53,1208.0,61.7534,61.8572,61.6684,61.8572,1208.0
2022-03-03 14:30:00,65.42,65.52,65.2,65.2,1700.0,61.7534,61.8478,61.5457,61.5457,1700.0
2022-03-03 15:00:00,65.07,65.37,64.98,65.3,2650.0,61.423,61.7062,61.338,61.6401,2650.0
2022-03-03 15:30:00,65.39,65.44,65.04,65.38,10389.0,61.725,61.7722,61.3947,61.7156,10389.0
2022-03-04 09:30:00,65.51,66.0,64.78,65.0,8851.0,61.8383,62.3008,61.1492,61.3569,8851.0
2022-03-04 10:00:00,64.51,64.53,64.43,64.53,3200.0,60.8944,60.9132,60.8188,60.9132,3200.0
2022-03-04 10:30:00,64.47,64.55,64.2,64.2,3429.0,60.8566,60.9321,60.6017,60.6017,3429.0
2022-03-04 11:00:00,64.26,64.51,64.14,64.43,2927.0,60.6584,60.8944,60.5451,60.8188,2927.0
2022-03-04 11:30:00,64.31,64.41,64.3,64.41,1652.0,60.7056,60.8,60.6961,60.8,1652.0
2022-03-04 12:00:00,64.36,64.69,64.29,64.68,1100.0,60.7528,61.0643,60.6867,61.0548,1100.0
2022-03-04 12:30:00,64.77,65.01,64.68,65.01,600.0,61.1398,61.3663,61.0548,61.3663,600.0
2022-03-04 13:00:00,65.07,65.3,64.99,65.29,2471.0,61.423,61.6401,61.3475,61.6306,2471.0
2022-03-04 13:30:00,65.29,65.29,64.91,64.91,600.0,61.6306,61.6306,61.2719,61.2719,600.0
2022-03-04 14:00:00,64.8,64.89,64.6,64.85,1112.0,61.1681,61.2531,60.9793,61.2153,1112.0
2022-03-04 14:30:00,64.87,64.87,64.44,64.44,1405.0,61.2342,61.2342,60.8283,60.8283,1405.0
2022-03-04 15:00:00,64.48,64.66,64.43,64.66,3530.0,60.866,61.036,60.8188,61.036,3530.0
2022-03-04 15:30:00,64.52,64.73,64.23,64.73,9030.0,60.9038,61.102,60.6301,61.102,9030.0
2022-03-07 09:30:00,64.33,64.45,63.57,63.57,3771.0,60.7244,60.8377,60.007,60.007,3771.0
2022-03-07 10:00:00,63.74,63.92,63.56,63.69,1610.0,60.1675,60.3374,59.9976,60.1203,1610.0
2022-03-07 10:30:00,63.79,63.81,63.57,63.81,1700.0,60.2147,60.2336,60.007,60.2336,1700.0
2022-03-07 11:00:00,63.7,64.05,63.66,64.04,1710.0,60.1298,60.4601,60.092,60.4507,1710.0
2022-03-07 11:30:00,64.0,64.0,63.77,63.77,2806.0,60.4129,60.4129,60.1958,60.1958,2806.0
2022-03-07 12:00:00,63.64,63.71,63.37,63.51,900.0,60.0731,60.1392,59.8183,59.9504,900.0
2022-03-07 12:30:00,63.39,63.61,63.2,63.2,2106.0,59.8371,60.0448,59.6578,59.6578,2106.0
2022-03-07 13:00:00,63.35,63.41,63.15,63.18,1595.0,59.7994,59.856,59.6106,59.6389,1595.0
2022-03-07 13:30:00,63.18,63.41,63.13,63.26,1900.0,59.6389,59.856,59.5917,59.7144,1900.0
2022-03-07 14:00:00,63.27,63.39,63.16,63.21,3229.0,59.7239,59.8371,59.62,59.6672,3229.0
2022-03-07 14:30:00,63.18,63.18,62.76,62.76,6602.0,59.6389,59.6389,59.2424,59.2424,6602.0
2022-03-07 15:00:00,62.78,62.81,62.51,62.78,9445.0,59.2613,59.2896,59.0065,59.2613,9445.0
2022-03-07 15:30:00,62.72,62.72,61.9,62.33,30537.0,59.2047,59.2047,58.4306,58.8365,30537.0
2022-03-08 09:30:00,62.11,62.87,62.02,62.08,5358.0,58.6289,59.3463,58.5439,58.6006,5358.0
2022-03-08 10:00:00,62.03,62.54,62.03,62.28,4805.0,58.5534,59.0348,58.5534,58.7893,4805.0
2022-03-08 10:30:00,62.26,62.65,62.14,62.65,2268.0,58.7705,59.1386,58.6572,59.1386,2268.0
2022-03-08 11:00:00,62.64,62.71,62.05,62.07,2800.0,59.1292,59.1952,58.5722,58.5911,2800.0
2022-03-08 11:30:00,61.91,62.32,61.85,62.32,1300.0,58.4401,58.8271,58.3834,58.8271,1300.0
2022-03-08 12:00:00,62.21,63.21,62.21,63.0,2850.0,58.7233,59.6672,58.7233,59.469,2850.0
2022-03-08 12:30:00,63.22,63.53,63.22,63.44,1000.0,59.6767,59.9693,59.6767,59.8843,1000.0
2022-03-08 13:00:00,63.59,63.82,63.28,63.28,1706.0,60.0259,60.243,59.7333,59.7333,1706.0
2022-03-08 13:30:00,63.14,63.31,62.66,62.66,1115.0,59.6011,59.7616,59.148,59.148,1115.0
2022-03-08 14:00:00,62.57,62.85,62.47,62.85,900.0,59.0631,59.3274,58.9687,59.3274,900.0
2022-03-08 14:30:00,62.86,63.23,62.74,63.01,2371.0,59.3368,59.6861,59.2236,59.4784,2371.0
2022-03-08 15:00:00,63.04,63.3,62.72,62.72,3168.0,59.5067,59.7522,59.2047,59.2047,3168.0
2022-03-08 15:30:00,62.58,62.69,62.18,62.21,10763.0,59.0725,59.1764,58.6949,58.7233,10763.0
2022-03-09 09:30:00,62.97,63.81,62.97,63.28,1675.0,59.4407,60.2336,59.4407,59.7333,1675.0
2022-03-09 10:00:00,63.47,63.69,63.3,63.64,2810.0,59.9126,60.1203,59.7522,60.0731,2810.0
2022-03-09 10:30:00,63.51,63.69,63.42,63.44,6810.0,59.9504,60.1203,59.8655,59.8843,6810.0
2022-03-09 11:00:00,63.48,63.65,63.45,63.54,1922.0,59.9221,60.0826,59.8938,59.9787,1922.0
2022-03-09 11:30:00,63.65,63.89,63.58,63.89,803.0,60.0826,60.3091,60.0165,60.3091,803.0
2022-03-09 12:00:00,63.77,63.86,63.69,63.7,500.0,60.1958,60.2808,60.1203,60.1298,500.0
2022-03-09 12:30:00,63.83,63.95,63.83,63.91,700.0,60.2525,60.3657,60.2525,60.328,700.0
2022-03-09 13:00:00,64.0,64.0,63.87,63.97,1200.0,60.4129,60.4129,60.2902,60.3846,1200.0
2022-03-09 13:30:00,63.9,63.9,63.55,63.55,1909.0,60.3185,60.3185,59.9882,59.9882,1909.0
2022-03-09 14:00:00,63.6,63.91,63.56,63.83,2400.0,60.0354,60.328,59.9976,60.2525,2400.0
2022-03-09 14:30:00,63.84,63.91,63.72,63.78,3200.0,60.2619,60.328,60.1486,60.2053,3200.0
2022-03-09 15:00:00,63.84,64.0,63.77,63.87,3380.0,60.2619,60.4129,60.1958,60.2902,3380.0
2022-03-09 15:30:00,63.87,63.9,63.29,63.5,13749.0,60.2902,60.3185,59.7427,59.941,13749.0
2022-03-10 09:30:00,62.6,62.89,62.58,62.89,1323.0,59.0914,59.3652,59.0725,59.3652,1323.0
2022-03-10 10:00:00,62.98,63.18,62.98,63.14,400.0,59.4501,59.6389,59.4501,59.6011,400.0
2022-03-10 10:30:00,62.63,62.82,62.48,62.48,2924.0,59.1197,59.2991,58.9781,58.9781,2924.0
2022-03-10 11:00:00,62.44,62.56,62.32,62.34,2400.0,58.9404,59.0537,58.8271,58.846,2400.0
2022-03-10 11:30:00,62.41,62.85,62.41,62.8,2818.0,58.9121,59.3274,58.9121,59.2802,2818.0
2022-03-10 12:00:00,62.93,63.06,62.89,62.93,400.0,59.4029,59.5256,59.3652,59.4029,400.0
2022-03-10 12:30:00,62.74,62.83,62.7,62.78,1831.0,59.2236,59.3085,59.1858,59.2613,1831.0
2022-03-10 13:00:00,62.78,62.88,62.75,62.88,1451.0,59.2613,59.3557,59.233,59.3557,1451.0
2022-03-10 13:30:00,62.87,63.12,62.79,63.0,1298.0,59.3463,59.5823,59.2708,59.469,1298.0
2022-03-10 14:00:00,62.96,63.3,62.96,63.3,1700.0,59.4312,59.7522,59.4312,59.7522,1700.0
2022-03-10 14:30:00,63.37,63.41,63.3,63.35,700.0,59.8183,59.856,59.7522,59.7994,700.0
2022-03-10 15:00:00,63.35,63.45,63.23,63.34,2984.0,59.7994,59.8938,59.6861,59.7899,2984.0
2022-03-10 15:30:00,63.31,63.44,63.21,63.4,3265.0,59.7616,59.8843,59.6672,59.8466,3265.0
2022-03-11 09:30:00,63.34,63.85,63.32,63.51,5070.0,59.7899,60.2714,59.7711,59.9504,5070.0
2022-03-11 10:00:00,63.49,63.49,63.16,63.16,1291.0,59.9315,59.9315,59.62,59.62,1291.0
2022-03-11 10:30:00,63.06,63.08,62.84,63.05,2582.0,59.5256,59.5445,59.318,59.5162,2582.0
2022-03-11 11:00:00,63.29,63.29,62.96,63.22,1435.0,59.7427,59.7427,59.4312,59.6767,1435.0
2022-03-11 11:30:00,63.12,63.12,62.92,63.02,1200.0,59.5823,59.5823,59.3935,59.4879,1200.0
2022-03-11 12:00:00,63.0,63.05,62.95,63.0,1200.0,59.469,59.5162,59.4218,59.469,1200.0
2022-03-11 12:30:00,62.95,63.0,62.84,63.0,500.0,59.4218,59.469,59.318,59.469,500.0
2022-03-11 13:00:00,63.04,63.09,62.94,63.08,1669.0,59.5067,59.5539,59.4124,59.5445,1669.0
2022-03-11 13:30:00,63.05,63.05,62.91,62.95,800.0,59.5162,59.5162,59.384,59.4218,800.0
2022-03-11 14:00:00,62.68,62.75,62.67,62.73,2100.0,59.1669,59.233,59.1575,59.2141,2100.0
2022-03-11 14:30:00,62.73,62.73,62.35,62.35,1397.0,59.2141,59.2141,58.8554,58.8554,1397.0
2022-03-11 15:00:00,62.32,62.5,62.26,62.36,1700.0,58.8271,58.997,58.7705,58.8649,1700.0
2022-03-11 15:30:00,62.29,62.43,61.94,61.94,9168.0,58.7988,58.9309,58.4684,58.4684,9168.0
2022-03-14 09:30:00,62.1,62.72,61.78,61.79,5250.0,58.6194,59.2047,58.3174,58.3268,5250.0
2022-03-14 10:00:00,61.94,62.43,61.84,62.43,1728.0,58.4684,58.9309,58.374,58.9309,1728.0
2022-03-14 10:30:00,62.45,62.6,62.28,62.52,3006.0,58.9498,59.0914,58.7893,59.0159,3006.0
2022-03-14 11:00:00,62.57,62.66,62.25,62.29,1820.0,59.0631,59.148,58.761,58.7988,1820.0
2022-03-14 11:30:00,62.24,62.34,61.85,61.86,2000.0,58.7516,58.846,58.3834,58.3929,2000.0
2022-03-14 12:00:00,61.87,61.88,61.64,61.88,2582.0,58.4023,58.4118,58.1852,58.4118,2582.0
2022-03-14 12:30:00,61.95,61.97,61.69,61.84,2148.0,58.4778,58.4967,58.2324,58.374,2148.0
2022-03-14 13:00:00,61.83,61.83,61.56,61.56,1300.0,58.3646,58.3646,58.1097,58.1097,1300.0
2022-03-14 13:30:00,61.62,61.75,61.5,61.54,4718.0,58.1663,58.2891,58.0531,58.0908,4718.0
2022-03-14 14:00:00,61.55,61.7,61.46,61.46,1667.0,58.1003,58.2419,58.0153,58.0153,1667.0
2022-03-14 14:30:00,61.53,61.71,61.53,61.54,1886.0,58.0814,58.2513,58.0814,58.0908,1886.0
2022-03-14 15:00:00,61.84,61.9,61.54,61.54,3246.0,58.374,58.4306,58.0908,58.0908,3246.0
2022-03-14 15:30:00,61.46,61.67,61.36,61.46,12600.0,58.0153,58.2135,57.9209,58.0153,12600.0
2022-03-15 09:30:00,61.5,62.25,61.5,62.15,6388.0,58.0531,58.761,58.0531,58.6666,6388.0
2022-03-15 10:00:00,62.07,62.3,61.85,62.3,1126.0,58.5911,58.8082,58.3834,58.8082,1126.0
2022-03-15 10:30:00,62.22,62.35,62.09,62.1,1845.0,58.7327,58.8554,58.61,58.6194,1845.0
2022-03-15 11:00:00,62.31,62.46,62.17,62.44,1500.0,58.8177,58.9593,58.6855,58.9404,1500.0
2022-03-15 11:30:00,62.41,62.54,62.38,62.54,800.0,58.9121,59.0348,58.8837,59.0348,800.0
2022-03-15 12:00:00,62.2,62.34,62.07,62.34,1700.0,58.7138,58.846,58.5911,58.846,1700.0
2022-03-15 12:30:00,62.33,62.41,61.9,61.9,1587.0,58.8365,58.9121,58.4306,58.4306,1587.0
2022-03-15 13:00:00,62.03,62.11,61.78,61.78,1000.0,58.5534,58.6289,58.3174,58.3174,1000.0
2022-03-15 13:30:00,61.8,61.91,61.69,61.84,1658.0,58.3362,58.4401,58.2324,58.374,1658.0
2022-03-15 14:00:00,61.81,61.81,61.5,61.61,1367.0,58.3457,58.3457,58.0531,58.1569,1367.0
2022-03-15 14:30:00,61.57,61.88,61.57,61.72,2498.0,58.1191,58.4118,58.1191,58.2607,2498.0
2022-03-15 15:00:00,61.73,61.94,61.71,61.94,1542.0,58.2702,58.4684,58.2513,58.4684,1542.0
2022-03-15 15:30:00,61.9,62.18,61.87,62.1,11217.0,58.4306,58.6949,58.4023,58.6194,11217.0
2022-03-16 09:30:00,62.86,63.21,62.86,63.16,1860.0,59.3368,59.6672,59.3368,59.62,1860.0
2022-03-16 10:00:00,63.22,63.71,63.11,63.71,2541.0,59.6767,60.1392,59.5728,60.1392,2541.0
2022-03-16 10:30:00,63.82,63.94,63.54,63.71,2596.0,60.243,60.3563,59.9787,60.1392,2596.0
2022-03-16 11:00:00,63.72,63.73,63.32,63.47,3939.0,60.1486,60.1581,59.7711,59.9126,3939.0
2022-03-16 11:30:00,63.48,63.51,63.39,63.43,1300.0,59.9221,59.9504,59.8371,59.8749,1300.0
2022-03-16 12:00:00,63.56,63.58,63.49,63.58,1147.0,59.9976,60.0165,59.9315,60.0165,1147.0
2022-03-16 12:30:00,63.6,63.6,62.99,63.06,8499.0,60.0354,60.0354,59.4596,59.5256,8499.0
2022-03-16 13:00:00,62.96,62.99,62.78,62.84,1550.0,59.4312,59.4596,59.2613,59.318,1550.0
2022-03-16 13:30:00,62.86,62.86,62.59,62.8,2800.0,59.3368,59.3368,59.082,59.2802,2800.0
2022-03-16 14:00:00,62.6,62.6,62.06,62.16,3758.0,59.0914,59.0914,58.5817,58.6761,3758.0
2022-03-16 14:30:00,62.13,62.8,61.95,62.72,5571.0,58.6478,59.2802,58.4778,59.2047,5571.0
2022-03-16 15:00:00,62.72,63.29,62.71,63.2,5582.0,59.2047,59.7427,59.1952,59.6578,5582.0
2022-03-16 15:30:00,63.24,63.9,63.15,63.9,17422.0,59.6955,60.3185,59.6106,60.3185,17422.0
2022-03-17 09:30:00,63.29,63.69,63.04,63.63,4821.0,59.7427,60.1203,59.5067,60.0637,4821.0
2022-03-17 10:00:00,63.61,63.69,63.55,63.56,714.0,60.0448,60.1203,59.9882,59.9976,714.0
2022-03-17 10:30:00,63.64,63.72,63.55,63.63,1500.0,60.0731,60.1486,59.9882,60.0637,1500.0
2022-03-17 11:00:00,63.73,64.11,63.63,64.06,12617.0,60.1581,60.5168,60.0637,60.4696,12617.0
2022-03-17 11:30:00,64.02,64.24,64.0,64.18,2170.0,60.4318,60.6395,60.4129,60.5829,2170.0
2022-03-17 12:00:00,64.14,64.37,64.12,64.31,3548.0,60.5451,60.7622,60.5262,60.7056,3548.0
2022-03-17 12:30:00,64.23,64.41,64.23,64.38,1874.0,60.6301,60.8,60.6301,60.7716,1874.0
2022-03-17 13:00:00,64.47,64.51,64.45,64.45,2176.0,60.8566,60.8944,60.8377,60.8377,2176.0
2022-03-17 13:30:00,64.47,64.66,64.29,64.55,5426.0,60.8566,61.036,60.6867,60.9321,5426.0
2022-03-17 14:00:00,64.58,64.67,64.5,64.61,3309.0,60.9604,61.0454,60.8849,60.9888,3309.0
2022-03-17 14:30:00,64.55,64.73,64.54,64.61,4876.0,60.9321,61.102,60.9227,60.9888,4876.0
2022-03-17 15:00:00,64.64,64.72,64.45,64.56,6500.0,61.0171,61.0926,60.8377,60.9416,6500.0
2022-03-17 15:30:00,64.61,64.8,64.44,64.73,14383.0,60.9888,61.1681,60.8283,61.102,14383.0
2022-03-18 09:30:00,64.72,65.0,64.67,65.0,44014.0,61.0926,61.3569,61.0454,61.3569,44014.0
2022-03-18 10:00:00,65.23,65.29,65.22,65.23,412.0,61.574,61.6306,61.5646,61.574,412.0
2022-03-18 10:30:00,65.09,65.09,64.81,64.96,525.0,61.4419,61.4419,61.1775,61.3191,525.0
2022-03-18 11:00:00,64.97,64.97,64.66,64.66,1600.0,61.3286,61.3286,61.036,61.036,1600.0
2022-03-18 11:30:00,64.79,64.82,64.7,64.82,400.0,61.1587,61.187,61.0737,61.187,400.0
2022-03-18 12:00:00,64.76,64.84,64.71,64.84,493.0,61.1303,61.2059,61.0831,61.2059,493.0
2022-03-18 12:30:00,65.0,65.26,64.97,65.26,2062.0,61.3569,61.6023,61.3286,61.6023,2062.0
2022-03-18 13:00:00,65.16,65.27,65.09,65.27,808.0,61.5079,61.6118,61.4419,61.6118,808.0
2022-03-18 13:30:00,65.25,65.36,65.17,65.31,1505.0,61.5929,61.6967,61.5174,61.6495,1505.0
2022-03-18 14:00:00,65.31,65.45,65.3,65.44,1970.0,61.6495,61.7817,61.6401,61.7722,1970.0
2022-03-18 14:30:00,65.46,65.73,65.46,65.66,3765.0,61.7911,62.046,61.7911,61.9799,3765.0
2022-03-18 15:00:00,65.62,65.83,65.62,65.77,4218.0,61.9421,62.1404,61.9421,62.0837,4218.0
2022-03-18 15:30:00,65.76,65.88,65.61,65.79,18536.0,62.0743,62.1876,61.9327,62.1026,18536.0
2022-03-21 09:30:00,65.68,66.06,65.55,65.59,4820.0,61.9988,62.3575,61.8761,61.9138,4820.0
2022-03-21 10:00:00,65.58,65.8,65.53,65.55,3562.0,61.9044,62.1121,61.8572,61.8761,3562.0
2022-03-21 10:30:00,65.55,65.57,65.24,65.24,1893.0,61.8761,61.8949,61.5834,61.5834,1893.0
2022-03-21 11:00:00,65.13,65.17,64.99,65.0,1000.0,61.4796,61.5174,61.3475,61.3569,1000.0
2022-03-21 11:30:00,65.0,65.0,64.76,64.97,5341.0,61.3569,61.3569,61.1303,61.3286,5341.0
2022-03-21 12:00:00,65.01,65.34,65.01,65.26,2592.0,61.3663,61.6778,61.3663,61.6023,2592.0
2022-03-21 12:30:00,65.16,65.19,65.0,65.01,3269.0,61.5079,61.5362,61.3569,61.3663,3269.0
2022-03-21 13:00:00,64.93,64.93,64.55,64.66,1609.0,61.2908,61.2908,60.9321,61.036,1609.0
2022-03-21 13:30:00,64.65,64.84,64.65,64.84,1020.0,61.0265,61.2059,61.0265,61.2059,1020.0
2022-03-21 14:00:00,64.9,64.9,64.72,64.88,1010.0,61.2625,61.2625,61.0926,61.2436,1010.0
2022-03-21 14:30:00,64.78,64.9,64.77,64.87,1677.0,61.1492,61.2625,61.1398,61.2342,1677.0
2022-03-21 15:00:00,64.82,64.97,64.8,64.85,2613.0,61.187,61.3286,61.1681,61.2153,2613.0
2022-03-21 15:30:00,64.83,64.99,64.61,64.99,10977.0,61.1964,61.3475,60.9888,61.3475,10977.0
2022-03-22 09:30:00,65.27,65.62,65.27,65.46,2430.0,61.6118,61.9421,61.6118,61.7911,2430.0
2022-03-22 10:00:00,65.43,65.51,65.2,65.23,5133.0,61.7628,61.8383,61.5457,61.574,5133.0
2022-03-22 10:30:00,65.31,65.35,65.2,65.24,2200.0,61.6495,61.6873,61.5457,61.5834,2200.0
2022-03-22 11:00:00,65.22,65.46,65.18,65.29,2948.0,61.5646,61.7911,61.5268,61.6306,2948.0
2022-03-22 11:30:00,65.2,65.2,64.89,64.89,1200.0,61.5457,61.5457,61.2531,61.2531,1200.0
2022-03-22 12:00:00,64.88,64.91,64.7,64.83,1509.0,61.2436,61.2719,61.0737,61.1964,1509.0
2022-03-22 12:30:00,64.87,64.89,64.75,64.89,600.0,61.2342,61.2531,61.1209,61.2531,600.0
2022-03-22 13:00:00,64.93,65.06,64.89,64.9,1800.0,61.2908,61.4135,61.2531,61.2625,1800.0
2022-03-22 13:30:00,64.92,64.98,64.91,64.92,1059.0,61.2814,61.338,61.2719,61.2814,1059.0
2022-03-22 14:00:00,64.85,64.99,64.81,64.98,3550.0,61.2153,61.3475,61.1775,61.338,3550.0
2022-03-22 14:30:00,64.97,65.28,64.96,65.25,1315.0,61.3286,61.6212,61.3191,61.5929,1315.0
2022-03-22 15:00:00,65.25,65.25,65.03,65.03,1651.0,61.5929,61.5929,61.3852,61.3852,1651.0
2022-03-22 15:30:00,65.07,65.43,65.07,65.35,11304.0,61.423,61.7628,61.423,61.6873,11304.0
2022-03-23 09:30:00,64.87,65.27,64.51,64.7,1223.0,61.2342,61.6118,60.8944,61.0737,1223.0
2022-03-23 10:00:00,64.47,64.72,64.47,64.72,2073.0,60.8566,61.0926,60.8566,61.0926,2073.0
2022-03-23 10:30:00,64.74,64.87,64.64,64.73,824.0,61.1115,61.2342,61.0171,61.102,824.0
2022-03-23 11:00:00,64.84,64.87,64.69,64.82,1362.0,61.2059,61.2342,61.0643,61.187,1362.0
2022-03-23 11:30:00,64.77,65.02,64.77,65.0,3095.0,61.1398,61.3758,61.1398,61.3569,3095.0
2022-03-23 12:00:00,65.02,65.04,64.73,64.97,1700.0,61.3758,61.3947,61.102,61.3286,1700.0
2022-03-23 12:30:00,64.84,64.84,64.7,64.7,400.0,61.2059,61.2059,61.0737,61.0737,400.0
2022-03-23 13:00:00,64.65,64.67,64.4,64.4,900.0,61.0265,61.0454,60.7905,60.7905,900.0
2022-03-23 13:30:00,64.14,64.32,64.14,64.32,1307.0,60.5451,60.715,60.5451,60.715,1307.0
2022-03-23 14:00:00,64.13,64.17,64.0,64.17,2062.0,60.5357,60.5734,60.4129,60.5734,2062.0
2022-03-23 14:30:00,64.12,64.33,64.12,64.33,810.0,60.5262,60.7244,60.5262,60.7244,810.0
2022-03-23 15:00:00,64.18,64.18,63.99,63.99,667.0,60.5829,60.5829,60.4035,60.4035,667.0
2022-03-23 15:30:00,63.96,64.48,63.96,64.16,13631.0,60.3752,60.866,60.3752,60.564,13631.0
2022-03-24 09:30:00,64.32,64.84,64.05,64.18,2148.0,60.715,61.2059,60.4601,60.5829,2148.0
2022-03-24 10:00:00,64.31,64.39,64.14,64.14,2398.0,60.7056,60.7811,60.5451,60.5451,2398.0
2022-03-24 10:30:00,64.2,64.3,64.2,64.27,1129.0,60.6017,60.6961,60.6017,60.6678,1129.0
2022-03-24 11:00:00,64.27,64.33,64.19,64.26,1845.0,60.6678,60.7244,60.5923,60.6584,1845.0
2022-03-24 11:30:00,64.67,64.67,64.5,64.53,700.0,61.0454,61.0454,60.8849,60.9132,700.0
2022-03-24 12:00:00,64.6,64.68,64.55,64.6,1940.0,60.9793,61.0548,60.9321,60.9793,1940.0
2022-03-24 12:30:00,64.59,64.65,64.55,64.58,1124.0,60.9699,61.0265,60.9321,60.9604,1124.0
2022-03-24 13:00:00,64.66,64.77,64.6,64.66,2135.0,61.036,61.1398,60.9793,61.036,2135.0
2022-03-24 13:30:00,64.78,64.78,64.75,64.75,200.0,61.1492,61.1492,61.1209,61.1209,200.0
2022-03-24 14:00:00,64.76,64.76,64.65,64.67,1300.0,61.1303,61.1303,61.0265,61.0454,1300.0
2022-03-24 14:30:00,64.67,65.04,64.54,64.64,9167.0,61.0454,61.3947,60.9227,61.0171,9167.0
2022-03-24 15:00:00,64.64,64.81,64.63,64.69,2600.0,61.0171,61.1775,61.0076,61.0643,2600.0
2022-03-24 15:30:00,64.67,64.93,64.55,64.87,9397.0,61.0454,61.2908,60.9321,61.2342,9397.0
2022-03-25 09:30:00,64.83,65.02,64.3,64.65,8355.0,61.1964,61.3758,60.6961,61.0265,8355.0
2022-03-25 10:00:00,64.72,65.04,64.65,65.01,1283.0,61.0926,61.3947,61.0265,61.3663,1283.0
2022-03-25 10:30:00,65.03,65.12,64.85,64.86,3195.0,61.3852,61.4702,61.2153,61.2247,3195.0
2022-03-25 11:00:00,64.79,64.86,64.48,64.48,3972.0,61.1587,61.2247,60.866,60.866,3972.0
2022-03-25 11:30:00,64.49,64.63,64.47,64.59,2573.0,60.8755,61.0076,60.8566,60.9699,2573.0
2022-03-25 12:00:00,64.5,64.73,64.41,64.54,1655.0,60.8849,61.102,60.8,60.9227,1655.0
2022-03-25 12:30:00,64.64,64.65,64.31,64.31,2258.0,61.0171,61.0265,60.7056,60.7056,2258.0
2022-03-25 13:00:00,64.34,64.38,64.22,64.22,1997.0,60.7339,60.7716,60.6206,60.6206,1997.0
2022-03-25 13:30:00,64.15,64.29,64.15,64.28,216.0,60.5545,60.6867,60.5545,60.6772,216.0
2022-03-25 14:00:00,64.4,64.59,64.4,64.59,2265.0,60.7905,60.9699,60.7905,60.9699,2265.0
2022-03-25 14:30:00,64.69,64.69,64.57,64.57,728.0,61.0643,61.0643,60.951,60.951,728.0
2022-03-25 15:00:00,64.56,64.67,64.43,64.58,3583.0,60.9416,61.0454,60.8188,60.9604,3583.0
2022-03-25 15:30:00,64.33,64.99,64.27,64.76,9767.0,60.7244,61.3475,60.6678,61.1303,9767.0
2022-03-28 09:30:00,64.6,64.84,64.39,64.81,5013.0,60.9793,61.2059,60.7811,61.1775,5013.0
2022-03-28 10:00:00,64.94,65.0,64.75,64.93,1915.0,61.3003,61.3569,61.1209,61.2908,1915.0
2022-03-28 10:30:00,65.0,65.03,64.71,64.71,4155.0,61.3569,61.3852,61.0831,61.0831,4155.0
2022-03-28 11:00:00,64.76,64.76,64.39,64.39,1300.0,61.1303,61.1303,60.7811,60.7811,1300.0
2022-03-28 11:30:00,64.45,64.45,64.11,64.11,2000.0,60.8377,60.8377,60.5168,60.5168,2000.0
2022-03-28 12:00:00,64.1,64.4,64.1,64.4,2090.0,60.5073,60.7905,60.5073,60.7905,2090.0
2022-03-28 12:30:00,64.25,64.39,64.19,64.27,1841.0,60.6489,60.7811,60.5923,60.6678,1841.0
2022-03-28 13:00:00,64.41,64.41,64.23,64.23,2195.0,60.8,60.8,60.6301,60.6301,2195.0
2022-03-28 13:30:00,64.24,64.4,64.21,64.4,1958.0,60.6395,60.7905,60.6112,60.7905,1958.0
2022-03-28 14:00:00,64.36,64.4,64.23,64.23,4971.0,60.7528,60.7905,60.6301,60.6301,4971.0
2022-03-28 14:30:00,64.24,64.5,64.12,64.49,6643.0,60.6395,60.8849,60.5262,60.8755,6643.0
2022-03-28 15:00:00,64.45,64.46,64.23,64.27,5929.0,60.8377,60.8472,60.6301,60.6678,5929.0
2022-03-28 15:30:00,64.28,64.52,64.05,64.5,30084.0,60.6772,60.9038,60.4601,60.8849,30084.0
2022-03-29 09:30:00,65.19,66.17,64.88,66.0,8434.0,61.5362,62.4613,61.2436,62.3008,8434.0
2022-03-29 10:00:00,65.4,65.61,65.2,65.44,1968.0,61.7345,61.9327,61.5457,61.7722,1968.0
2022-03-29 10:30:00,65.56,65.57,65.29,65.31,5493.0,61.8855,61.8949,61.6306,61.6495,5493.0
2022-03-29 11:00:00,65.41,65.41,64.95,65.15,5590.0,61.7439,61.7439,61.3097,61.4985,5590.0
2022-03-29 11:30:00,65.27,65.38,65.24,65.24,2600.0,61.6118,61.7156,61.5834,61.5834,2600.0
2022-03-29 12:00:00,65.1,65.22,64.85,64.88,1400.0,61.4513,61.5646,61.2153,61.2436,1400.0
2022-03-29 12:30:00,64.85,65.11,64.85,65.06,5025.0,61.2153,61.4607,61.2153,61.4135,5025.0
2022-03-29 13:00:00,65.02,65.21,65.01,65.12,3181.0,61.3758,61.5551,61.3663,61.4702,3181.0
2022-03-29 13:30:00,65.08,65.3,64.99,65.3,3429.0,61.4324,61.6401,61.3475,61.6401,3429.0
2022-03-29 14:00:00,65.36,65.42,65.28,65.3,4700.0,61.6967,61.7534,61.6212,61.6401,4700.0
2022-03-29 14:30:00,65.28,65.38,65.28,65.33,3100.0,61.6212,61.7156,61.6212,61.6684,3100.0
2022-03-29 15:00:00,65.31,65.91,65.3,65.91,20916.0,61.6495,62.2159,61.6401,62.2159,20916.0
2022-03-29 15:30:00,65.89,65.96,65.65,65.85,21726.0,62.197,62.2631,61.9705,62.1593,21726.0
2022-03-30 09:30:00,65.43,65.47,64.9,65.14,8086.0,61.7628,61.8006,61.2625,61.489,8086.0
2022-03-30 10:00:00,65.09,65.15,64.88,64.88,2070.0,61.4419,61.4985,61.2436,61.2436,2070.0
2022-03-30 10:30:00,64.82,64.82,64.42,64.57,2248.0,61.187,61.187,60.8094,60.951,2248.0
2022-03-30 11:00:00,64.76,64.76,64.56,64.64,1836.0,61.1303,61.1303,60.9416,61.0171,1836.0
2022-03-30 11:30:00,64.65,64.68,64.58,64.62,3025.0,61.0265,61.0548,60.9604,60.9982,3025.0
2022-03-30 12:00:00,64.65,64.65,64.44,64.49,1886.0,61.0265,61.0265,60.8283,60.8755,1886.0
2022-03-30 12:30:00,64.38,64.38,64.24,64.24,1599.0,60.7716,60.7716,60.6395,60.6395,1599.0
2022-03-30 13:00:00,64.18,64.27,64.16,64.21,1798.0,60.5829,60.6678,60.564,60.6112,1798.0
2022-03-30 13:30:00,64.1,64.16,64.02,64.12,2323.0,60.5073,60.564,60.4318,60.5262,2323.0
2022-03-30 14:00:00,64.13,64.3,64.0,64.0,3350.0,60.5357,60.6961,60.4129,60.4129,3350.0
2022-03-30 14:30:00,64.06,64.06,63.74,63.76,2570.0,60.4696,60.4696,60.1675,60.1864,2570.0
2022-03-30 15:00:00,63.66,63.68,63.4,63.45,4322.0,60.092,60.1109,59.8466,59.8938,4322.0
2022-03-30 15:30:00,63.44,63.66,63.22,63.53,21765.0,59.8843,60.092,59.6767,59.9693,21765.0
2022-03-31 09:30:00,63.49,63.92,63.39,63.92,1367.0,59.9315,60.3374,59.8371,60.3374,1367.0
2022-03-31 10:00:00,63.82,63.92,63.71,63.73,1400.0,60.243,60.3374,60.1392,60.1581,1400.0
2022-03-31 10:30:00,63.84,64.06,63.83,64.03,1400.0,60.2619,60.4696,60.2525,60.4413,1400.0
2022-03-31 11:00:00,64.05,64.07,63.96,63.96,2311.0,60.4601,60.479,60.3752,60.3752,2311.0
2022-03-31 11:30:00,63.92,63.92,63.78,63.84,1100.0,60.3374,60.3374,60.2053,60.2619,1100.0
2022-03-31 12:00:00,63.81,63.81,63.81,63.81,919.0,60.2336,60.2336,60.2336,60.2336,919.0
2022-03-31 12:30:00,63.73,63.75,63.63,63.75,700.0,60.1581,60.177,60.0637,60.177,700.0
2022-03-31 13:00:00,63.82,63.92,63.72,63.86,3409.0,60.243,60.3374,60.1486,60.2808,3409.0
2022-03-31 13:30:00,63.88,64.01,63.87,63.94,3522.0,60.2997,60.4224,60.2902,60.3563,3522.0
2022-03-31 14:00:00,63.97,64.02,63.86,63.93,2951.0,60.3846,60.4318,60.2808,60.3469,2951.0
2022-03-31 14:30:00,63.99,64.13,63.95,64.08,4635.0,60.4035,60.5357,60.3657,60.4885,4635.0
2022-03-31 15:00:00,64.08,64.17,63.97,63.97,3750.0,60.4885,60.5734,60.3846,60.3846,3750.0
2022-03-31 15:30:00,64.0,64.39,63.7,63.71,26660.0,60.4129,60.7811,60.1298,60.1392,26660.0
2022-04-01 09:30:00,63.83,64.5,63.83,64.34,3908.0,60.2525,60.8849,60.2525,60.7339,3908.0
2022-04-01 10:00:00,64.09,64.35,63.83,64.05,3595.0,60.4979,60.7433,60.2525,60.4601,3595.0
2022-04-01 10:30:00,64.15,64.15,63.95,63.97,2195.0,60.5545,60.5545,60.3657,60.3846,2195.0
2022-04-01 11:00:00,63.89,64.0,63.8,64.0,2754.0,60.3091,60.4129,60.2242,60.4129,2754.0
2022-04-01 11:30:00,63.98,63.98,63.73,63.78,1327.0,60.3941,60.3941,60.1581,60.2053,1327.0
2022-04-01 12:00:00,63.63,63.65,63.59,63.63,500.0,60.0637,60.0826,60.0259,60.0637,500.0
2022-04-01 12:30:00,63.61,63.7,63.48,63.66,1879.0,60.0448,60.1298,59.9221,60.092,1879.0
2022-04-01 13:00:00,63.57,63.61,63.51,63.58,637.0,60.007,60.0448,59.9504,60.0165,637.0
2022-04-01 13:30:00,63.71,63.93,63.71,63.92,1100.0,60.1392,60.3469,60.1392,60.3374,1100.0
2022-04-01 14:00:00,63.94,64.26,63.94,64.26,1119.0,60.3563,60.6584,60.3563,60.6584,1119.0
2022-04-01 14:30:00,64.32,64.43,64.32,64.43,2671.0,60.715,60.8188,60.715,60.8188,2671.0
2022-04-01 15:00:00,64.47,64.57,64.39,64.46,1402.0,60.8566,60.951,60.7811,60.8472,1402.0
2022-04-01 15:30:00,64.48,64.73,64.35,64.62,8940.0,60.866,61.102,60.7433,60.9982,8940.0
2022-04-04 09:30:00,64.73,64.73,64.41,64.43,1002.0,61.102,61.102,60.8,60.8188,1002.0
2022-04-04 10:00:00,64.44,64.44,63.89,64.0,1100.0,60.8283,60.8283,60.3091,60.4129,1100.0
2022-04-04 10:30:00,64.2,64.46,64.18,64.46,1294.0,60.6017,60.8472,60.5829,60.8472,1294.0
2022-04-04 11:00:00,64.46,64.5,64.45,64.45,770.0,60.8472,60.8849,60.8377,60.8377,770.0
2022-04-04 11:30:00,64.54,64.79,64.54,64.75,1211.0,60.9227,61.1587,60.9227,61.1209,1211.0
2022-04-04 12:00:00,64.81,64.82,64.62,64.63,600.0,61.1775,61.187,60.9982,61.0076,600.0
2022-04-04 12:30:00,64.57,64.74,64.57,64.69,882.0,60.951,61.1115,60.951,61.0643,882.0
2022-04-04 13:00:00,64.66,64.69,64.44,64.49,2600.0,61.036,61.0643,60.8283,60.8755,2600.0
2022-04-04 13:30:00,64.46,64.57,64.46,64.5,900.0,60.8472,60.951,60.8472,60.8849,900.0
2022-04-04 14:00:00,64.49,64.5,64.37,64.37,380.0,60.8755,60.8849,60.7622,60.7622,380.0
2022-04-04 14:30:00,64.39,64.41,64.33,64.34,1550.0,60.7811,60.8,60.7244,60.7339,1550.0
2022-04-04 15:00:00,64.3,64.41,64.18,64.38,3749.0,60.6961,60.8,60.5829,60.7716,3749.0
2022-04-04 15:30:00,64.31,64.62,64.31,64.57,6418.0,60.7056,60.9982,60.7056,60.951,6418.0
2022-04-05 09:30:00,64.29,64.88,64.27,64.28,1962.0,60.6867,61.2436,60.6678,60.6772,1962.0
2022-04-05 10:00:00,64.01,64.03,63.43,63.58,2389.0,60.4224,60.4413,59.8749,60.0165,2389.0
2022-04-05 10:30:00,63.44,63.5,63.35,63.5,1126.0,59.8843,59.941,59.7994,59.941,1126.0
2022-04-05 11:00:00,63.38,63.38,63.17,63.38,924.0,59.8277,59.8277,59.6295,59.8277,924.0
2022-04-05 11:30:00,63.45,63.45,63.31,63.31,618.0,59.8938,59.8938,59.7616,59.7616,618.0
2022-04-05 12:00:00,63.17,63.23,63.06,63.16,1725.0,59.6295,59.6861,59.5256,59.62,1725.0
2022-04-05 12:30:00,63.11,63.25,63.05,63.25,1020.0,59.5728,59.705,59.5162,59.705,1020.0
2022-04-05 13:00:00,63.41,63.49,63.35,63.49,1034.0,59.856,59.9315,59.7994,59.9315,1034.0
2022-04-05 13:30:00,63.41,63.51,63.33,63.43,2406.0,59.856,59.9504,59.7805,59.8749,2406.0
2022-04-05 14:00:00,63.44,64.07,63.43,63.94,6769.0,59.8843,60.479,59.8749,60.3563,6769.0
2022-04-05 14:30:00,63.93,64.11,63.71,63.81,30023.0,60.3469,60.5168,60.1392,60.2336,30023.0
2022-04-05 15:00:00,63.71,63.71,63.39,63.43,7890.0,60.1392,60.1392,59.8371,59.8749,7890.0
2022-04-05 15:30:00,63.4,63.46,63.01,63.01,30466.0,59.8466,59.9032,59.4784,59.4784,30466.0
2022-04-06 09:30:00,62.68,62.9,62.4,62.64,2513.0,59.1669,59.3746,58.9026,59.1292,2513.0
2022-04-06 10:00:00,62.46,62.57,62.25,62.48,5417.0,58.9593,59.0631,58.761,58.9781,5417.0
2022-04-06 10:30:00,62.57,62.75,62.57,62.74,700.0,59.0631,59.233,59.0631,59.2236,700.0
2022-04-06 11:00:00,62.55,62.87,62.45,62.86,2070.0,59.0442,59.3463,58.9498,59.3368,2070.0
2022-04-06 11:30:00,62.71,62.76,62.71,62.73,983.0,59.1952,59.2424,59.1952,59.2141,983.0
2022-04-06 12:00:00,62.74,62.74,62.63,62.64,900.0,59.2236,59.2236,59.1197,59.1292,900.0
2022-04-06 12:30:00,62.64,62.67,62.64,62.65,1100.0,59.1292,59.1575,59.1292,59.1386,1100.0
2022-04-06 13:00:00,62.7,62.72,62.69,62.72,375.0,59.1858,59.2047,59.1764,59.2047,375.0
2022-04-06 13:30:00,62.69,62.78,62.69,62.74,895.0,59.1764,59.2613,59.1764,59.2236,895.0
2022-04-06 14:00:00,62.59,62.73,62.29,62.5,3290.0,59.082,59.2141,58.7988,58.997,3290.0
2022-04-06 14:30:00,62.87,62.89,62.67,62.79,1250.0,59.3463,59.3652,59.1575,59.2708,1250.0
2022-04-06 15:00:00,63.07,63.07,62.52,62.55,2351.0,59.5351,59.5351,59.0159,59.0442,2351.0
2022-04-06 15:30:00,62.49,62.58,62.29,62.33,8418.0,58.9876,59.0725,58.7988,58.8365,8418.0
2022-04-07 09:30:00,62.28,62.56,62.23,62.23,1485.0,58.7893,59.0537,58.7421,58.7421,1485.0
2022-04-07 10:00:00,62.13,62.13,61.94,61.97,1907.0,58.6478,58.6478,58.4684,58.4967,1907.0
2022-04-07 10:30:00,61.86,61.92,61.55,61.6,2177.0,58.3929,58.4495,58.1003,58.1475,2177.0
2022-04-07 11:00:00,61.64,61.69,61.33,61.41,1100.0,58.1852,58.2324,57.8926,57.9681,1100.0
2022-04-07 11:30:00,61.36,61.68,61.32,61.32,900.0,57.9209,58.223,57.8832,57.8832,900.0
2022-04-07 12:00:00,61.33,61.56,61.33,61.37,2100.0,57.8926,58.1097,57.8926,57.9303,2100.0
2022-04-07 12:30:00,61.34,61.36,61.21,61.29,2300.0,57.902,57.9209,57.7793,57.8548,2300.0
2022-04-07 13:00:00,61.26,61.57,61.26,61.57,2936.0,57.8265,58.1191,57.8265,58.1191,2936.0
2022-04-07 13:30:00,61.6,61.6,61.31,61.52,1815.0,58.1475,58.1475,57.8737,58.0719,1815.0
2022-04-07 14:00:00,61.63,61.82,61.5,61.64,3142.0,58.1758,58.3551,58.0531,58.1852,3142.0
2022-04-07 14:30:00,61.57,61.69,61.55,61.6,1600.0,58.1191,58.2324,58.1003,58.1475,1600.0
2022-04-07 15:00:00,61.65,62.07,61.64,61.96,4500.0,58.1947,58.5911,58.1852,58.4873,4500.0
2022-04-07 15:30:00,61.96,62.35,61.78,61.97,25845.0,58.4873,58.8554,58.3174,58.4967,25845.0
2022-04-08 09:30:00,61.82,61.82,61.23,61.44,1062.0,58.3551,58.3551,57.7982,57.9964,1062.0
2022-04-08 10:00:00,61.41,61.47,61.26,61.26,1350.0,57.9681,58.0247,57.8265,57.8265,1350.0
2022-04-08 10:30:00,61.46,61.77,61.42,61.77,700.0,58.0153,58.3079,57.9775,58.3079,700.0
2022-04-08 11:00:00,61.64,61.71,61.53,61.63,2981.0,58.1852,58.2513,58.0814,58.1758,2981.0
2022-04-08 11:30:00,61.62,61.71,61.62,61.65,300.0,58.1663,58.2513,58.1663,58.1947,300.0
2022-04-08 12:00:00,61.63,61.63,61.34,61.35,915.0,58.1758,58.1758,57.902,57.9115,915.0
2022-04-08 12:30:00,61.31,61.31,61.14,61.15,1678.0,57.8737,57.8737,57.7132,57.7227,1678.0
2022-04-08 13:00:00,61.21,61.26,61.01,61.05,3194.0,57.7793,57.8265,57.5905,57.6283,3194.0
2022-04-08 13:30:00,61.05,61.33,61.0,61.27,4798.0,57.6283,57.8926,57.5811,57.836,4798.0
2022-04-08 14:00:00,61.27,61.45,61.18,61.18,3548.0,57.836,58.0059,57.751,57.751,3548.0
2022-04-08 14:30:00,61.24,61.47,61.24,61.34,2111.0,57.8076,58.0247,57.8076,57.902,2111.0
2022-04-08 15:00:00,61.34,61.5,61.25,61.34,2747.0,57.902,58.0531,57.8171,57.902,2747.0
2022-04-08 15:30:00,61.24,61.27,60.56,60.58,50309.0,57.8076,57.836,57.1657,57.1846,50309.0
2022-04-11 09:30:00,60.29,60.86,59.85,60.85,10567.0,56.9109,57.4489,56.4955,57.4395,10567.0
2022-04-11 10:00:00,61.0,61.22,60.84,60.84,1942.0,57.5811,57.7888,57.4301,57.4301,1942.0
2022-04-11 10:30:00,60.94,61.06,60.68,60.73,5008.0,57.5244,57.6377,57.279,57.3262,5008.0
2022-04-11 11:00:00,60.76,60.76,60.45,60.53,600.0,57.3545,57.3545,57.0619,57.1374,600.0
2022-04-11 11:30:00,60.53,60.62,60.38,60.43,1800.0,57.1374,57.2224,56.9958,57.043,1800.0
2022-04-11 12:00:00,60.36,60.36,60.12,60.16,5749.0,56.977,56.977,56.7504,56.7882,5749.0
2022-04-11 12:30:00,60.21,60.26,59.97,60.04,5684.0,56.8354,56.8826,56.6088,56.6749,5684.0
2022-04-11 13:00:00,60.19,60.41,60.19,60.4,1009.0,56.8165,57.0242,56.8165,57.0147,1009.0
2022-04-11 13:30:00,60.5,60.57,60.4,60.45,2700.0,57.1091,57.1752,57.0147,57.0619,2700.0
2022-04-11 14:00:00,60.44,60.61,60.43,60.61,5078.0,57.0525,57.2129,57.043,57.2129,5078.0
2022-04-11 14:30:00,60.59,60.59,60.5,60.57,900.0,57.1941,57.1941,57.1091,57.1752,900.0
2022-04-11 15:00:00,60.51,60.51,60.18,60.18,3354.0,57.1185,57.1185,56.807,56.807,3354.0
2022-04-11 15:30:00,60.13,60.17,59.72,59.93,18869.0,56.7598,56.7976,56.3728,56.5711,18869.0
2022-04-12 09:30:00,59.99,60.8,59.99,60.62,5325.0,56.9591,57.7281,56.9591,57.5572,5325.0
2022-04-12 10:00:00,60.59,60.62,60.14,60.18,2919.0,57.5288,57.5572,57.1015,57.1395,2919.0
2022-04-12 10:30:00,60.1,60.32,60.1,60.32,3517.0,57.0635,57.2724,57.0635,57.2724,3517.0
2022-04-12 11:00:00,60.32,60.5,60.31,60.5,700.0,57.2724,57.4433,57.2629,57.4433,700.0
2022-04-12 11:30:00,60.46,60.5,60.38,60.39,4169.0,57.4053,57.4433,57.3294,57.3389,4169.0
2022-04-12 12:00:00,60.36,60.36,60.1,60.11,1500.0,57.3104,57.3104,57.0635,57.073,1500.0
2022-04-12 12:30:00,60.1,60.1,59.87,60.0,1991.0,57.0635,57.0635,56.8451,56.9686,1991.0
2022-04-12 13:00:00,59.85,60.0,59.85,59.94,1438.0,56.8261,56.9686,56.8261,56.9116,1438.0
2022-04-12 13:30:00,59.9,59.91,59.71,59.71,1800.0,56.8736,56.8831,56.6932,56.6932,1800.0
2022-04-12 14:00:00,59.7,59.77,59.65,59.66,1231.0,56.6837,56.7502,56.6363,56.6457,1231.0
2022-04-12 14:30:00,59.45,59.56,59.44,59.49,1900.0,56.4464,56.5508,56.4369,56.4843,1900.0
2022-04-12 15:00:00,59.42,59.73,59.4,59.6,6015.0,56.4179,56.7122,56.3989,56.5888,6015.0
2022-04-12 15:30:00,59.6,59.89,59.38,59.75,15882.0,56.5888,56.8641,56.3799,56.7312,15882.0
2022-04-13 09:30:00,59.96,60.34,59.96,60.17,3391.0,56.9306,57.2914,56.9306,57.13,3391.0
2022-04-13 10:00:00,60.22,60.28,60.02,60.16,954.0,57.1775,57.2344,56.9876,57.1205,954.0
2022-04-13 10:30:00,60.08,60.41,60.02,60.39,1518.0,57.0445,57.3579,56.9876,57.3389,1518.0
2022-04-13 11:00:00,60.38,60.44,60.28,60.39,1240.0,57.3294,57.3863,57.2344,57.3389,1240.0
2022-04-13 11:30:00,60.44,60.46,60.25,60.46,2767.0,57.3863,57.4053,57.2059,57.4053,2767.0
2022-04-13 12:00:00,60.46,60.49,60.45,60.47,600.0,57.4053,57.4338,57.3958,57.4148,600.0
2022-04-13 12:30:00,60.6,60.68,60.6,60.64,1100.0,57.5383,57.6142,57.5383,57.5762,1100.0
2022-04-13 13:00:00,60.64,60.69,60.63,60.67,1940.0,57.5762,57.6237,57.5667,57.6047,1940.0
2022-04-13 13:30:00,60.67,60.8,60.65,60.77,2842.0,57.6047,57.7281,57.5857,57.6997,2842.0
2022-04-13 14:00:00,60.78,60.78,60.69,60.76,8948.0,57.7092,57.7092,57.6237,57.6902,8948.0
2022-04-13 14:30:00,60.77,60.89,60.77,60.85,1271.0,57.6997,57.8136,57.6997,57.7756,1271.0
2022-04-13 15:00:00,60.83,61.06,60.83,60.99,2218.0,57.7566,57.975,57.7566,57.9085,2218.0
2022-04-13 15:30:00,60.97,61.38,60.97,61.29,15329.0,57.8896,58.2788,57.8896,58.1934,15329.0
2022-04-14 09:30:00,61.33,61.64,61.07,61.22,4683.0,58.2314,58.5257,57.9845,58.1269,4683.0
2022-04-14 10:00:00,61.04,61.56,61.04,61.43,4344.0,57.956,58.4497,57.956,58.3263,4344.0
2022-04-14 10:30:00,61.48,61.5,61.27,61.33,2355.0,58.3738,58.3928,58.1744,58.2314,2355.0
2022-04-14 11:00:00,61.37,61.4,61.09,61.23,1100.0,58.2693,58.2978,58.0035,58.1364,1100.0
2022-04-14 11:30:00,61.24,61.24,60.97,61.0,1400.0,58.1459,58.1459,57.8896,57.918,1400.0
2022-04-14 12:00:00,60.92,60.93,60.79,60.82,2900.0,57.8421,57.8516,57.7187,57.7471,2900.0
2022-04-14 12:30:00,60.78,60.78,60.64,60.66,800.0,57.7092,57.7092,57.5762,57.5952,800.0
2022-04-14 13:00:00,60.7,60.8,60.67,60.67,600.0,57.6332,57.7281,57.6047,57.6047,600.0
2022-04-14 13:30:00,60.77,60.96,60.77,60.85,480.0,57.6997,57.8801,57.6997,57.7756,480.0
2022-04-14 14:00:00,60.81,61.02,60.81,60.97,1300.0,57.7376,57.937,57.7376,57.8896,1300.0
2022-04-14 14:30:00,60.99,60.99,60.76,60.8,1920.0,57.9085,57.9085,57.6902,57.7281,1920.0
2022-04-14 15:00:00,60.8,60.93,60.76,60.85,2000.0,57.7281,57.8516,57.6902,57.7756,2000.0
2022-04-14 15:30:00,60.83,60.98,60.79,60.92,8510.0,57.7566,57.8991,57.7187,57.8421,8510.0
2022-04-18 09:30:00,60.74,60.74,60.35,60.35,1671.0,57.6712,57.6712,57.3009,57.3009,1671.0
2022-04-18 10:00:00,60.42,60.45,60.13,60.45,1851.0,57.3673,57.3958,57.092,57.3958,1851.0
2022-04-18 10:30:00,60.37,60.58,60.37,60.42,700.0,57.3199,57.5193,57.3199,57.3673,700.0
2022-04-18 11:00:00,60.31,60.39,60.16,60.21,2714.0,57.2629,57.3389,57.1205,57.168,2714.0
2022-04-18 11:30:00,60.32,60.33,60.16,60.33,3221.0,57.2724,57.2819,57.1205,57.2819,3221.0
2022-04-18 12:00:00,60.2,60.35,60.2,60.28,2609.0,57.1585,57.3009,57.1585,57.2344,2609.0
2022-04-18 12:30:00,60.19,60.25,60.18,60.23,2106.0,57.149,57.2059,57.1395,57.1869,2106.0
2022-04-18 13:00:00,60.25,60.47,60.25,60.44,1588.0,57.2059,57.4148,57.2059,57.3863,1588.0
2022-04-18 13:30:00,60.45,60.67,60.45,60.58,3509.0,57.3958,57.6047,57.3958,57.5193,3509.0
2022-04-18 14:00:00,60.55,60.58,60.45,60.54,1816.0,57.4908,57.5193,57.3958,57.4813,1816.0
2022-04-18 14:30:00,60.58,60.58,60.37,60.37,2270.0,57.5193,57.5193,57.3199,57.3199,2270.0
2022-04-18 15:00:00,60.48,60.52,60.2,60.21,2653.0,57.4243,57.4623,57.1585,57.168,2653.0
2022-04-18 15:30:00,60.17,60.17,59.85,60.1,9619.0,57.13,57.13,56.8261,57.0635,9619.0
2022-04-19 09:30:00,60.0,60.46,59.87,59.99,3222.0,56.9686,57.4053,56.8451,56.9591,3222.0
2022-04-19 10:00:00,60.4,60.43,60.3,60.3,970.0,57.3484,57.3768,57.2534,57.2534,970.0
2022-04-19 10:30:00,60.46,60.59,60.44,60.58,700.0,57.4053,57.5288,57.3863,57.5193,700.0
2022-04-19 11:00:00,60.39,60.5,60.39,60.5,600.0,57.3389,57.4433,57.3389,57.4433,600.0
2022-04-19 11:30:00,60.57,60.72,60.56,60.72,1000.0,57.5098,57.6522,57.5003,57.6522,1000.0
2022-04-19 12:00:00,60.69,60.84,60.69,60.73,1880.0,57.6237,57.7661,57.6237,57.6617,1880.0
2022-04-19 12:30:00,60.76,60.76,60.76,60.76,100.0,57.6902,57.6902,57.6902,57.6902,100.0
2022-04-19 13:00:00,60.75,60.83,60.69,60.69,1000.0,57.6807,57.7566,57.6237,57.6237,1000.0
2022-04-19 13:30:00,60.67,60.67,60.58,60.58,579.0,57.6047,57.6047,57.5193,57.5193,579.0
2022-04-19 14:00:00,60.58,60.62,60.36,60.38,2300.0,57.5193,57.5572,57.3104,57.3294,2300.0
2022-04-19 14:30:00,60.3,60.46,60.3,60.44,2275.0,57.2534,57.4053,57.2534,57.3863,2275.0
2022-04-19 15:00:00,60.55,60.89,60.54,60.85,4726.0,57.4908,57.8136,57.4813,57.7756,4726.0
2022-04-19 15:30:00,60.89,61.17,60.78,60.87,15662.0,57.8136,58.0795,57.7092,57.7946,15662.0
2022-04-20 09:30:00,61.11,61.55,60.98,61.48,2138.0,58.0225,58.4403,57.8991,58.3738,2138.0
2022-04-20 10:00:00,61.35,61.4,61.14,61.18,2587.0,58.2504,58.2978,58.051,58.0889,2587.0
2022-04-20 10:30:00,61.35,61.4,61.32,61.4,2710.0,58.2504,58.2978,58.2219,58.2978,2710.0
2022-04-20 11:00:00,61.35,61.41,61.34,61.41,500.0,58.2504,58.3073,58.2409,58.3073,500.0
2022-04-20 11:30:00,61.25,61.33,61.24,61.27,970.0,58.1554,58.2314,58.1459,58.1744,970.0
2022-04-20 12:00:00,61.19,61.19,61.02,61.04,1837.0,58.0984,58.0984,57.937,57.956,1837.0
2022-04-20 12:30:00,61.08,61.46,61.08,61.34,1700.0,57.994,58.3548,57.994,58.2409,1700.0
2022-04-20 13:00:00,61.32,61.57,61.32,61.57,11243.0,58.2219,58.4592,58.2219,58.4592,11243.0
2022-04-20 13:30:00,61.6,61.84,61.6,61.71,1550.0,58.4877,58.7156,58.4877,58.5922,1550.0
2022-04-20 14:00:00,61.64,61.67,61.32,61.32,900.0,58.5257,58.5542,58.2219,58.2219,900.0
2022-04-20 14:30:00,61.33,61.33,61.1,61.1,2200.0,58.2314,58.2314,58.013,58.013,2200.0
2022-04-20 15:00:00,61.21,61.43,61.15,61.4,3899.0,58.1174,58.3263,58.0605,58.2978,3899.0
2022-04-20 15:30:00,61.4,61.56,61.29,61.29,12268.0,58.2978,58.4497,58.1934,58.1934,12268.0
2022-04-21 09:30:00,61.47,61.81,61.12,61.12,2727.0,58.3643,58.6871,58.032,58.032,2727.0
2022-04-21 10:00:00,61.04,61.11,60.9,61.11,2400.0,57.956,58.0225,57.8231,58.0225,2400.0
2022-04-21 10:30:00,61.13,61.13,60.84,61.06,1100.0,58.0415,58.0415,57.7661,57.975,1100.0
2022-04-21 11:00:00,61.0,61.16,60.98,60.98,800.0,57.918,58.07,57.8991,57.8991,800.0
2022-04-21 11:30:00,60.78,60.81,60.66,60.69,3550.0,57.7092,57.7376,57.5952,57.6237,3550.0
2022-04-21 12:00:00,60.73,60.73,60.27,60.31,4158.0,57.6617,57.6617,57.2249,57.2629,4158.0
2022-04-21 12:30:00,60.29,60.29,60.08,60.1,1050.0,57.2439,57.2439,57.0445,57.0635,1050.0
2022-04-21 13:00:00,60.15,60.25,60.03,60.11,2664.0,57.111,57.2059,56.9971,57.073,2664.0
2022-04-21 13:30:00,60.03,60.08,59.95,59.96,1990.0,56.9971,57.0445,56.9211,56.9306,1990.0
2022-04-21 14:00:00,60.0,60.0,59.71,59.79,2213.0,56.9686,56.9686,56.6932,56.7692,2213.0
2022-04-21 14:30:00,59.75,59.99,59.72,59.85,4350.0,56.7312,56.9591,56.7027,56.8261,4350.0
2022-04-21 15:00:00,59.82,59.91,59.64,59.91,4325.0,56.7977,56.8831,56.6268,56.8831,4325.0
2022-04-21 15:30:00,59.83,59.89,59.31,59.46,19843.0,56.8072,56.8641,56.3134,56.4558,19843.0
2022-04-22 09:30:00,59.17,59.37,58.52,58.83,4026.0,56.1805,56.3704,55.5633,55.8577,4026.0
2022-04-22 10:00:00,59.02,59.1,58.3,58.53,30116.0,56.0381,56.114,55.3545,55.5728,30116.0
2022-04-22 10:30:00,58.41,58.59,58.21,58.55,6851.0,55.4589,55.6298,55.269,55.5918,6851.0
2022-04-22 11:00:00,58.53,59.03,58.52,58.92,2779.0,55.5728,56.0476,55.5633,55.9431,2779.0
2022-04-22 11:30:00,58.87,58.9,58.68,58.84,1800.0,55.8957,55.9241,55.7153,55.8672,1800.0
2022-04-22 12:00:00,58.82,59.05,58.81,59.05,3100.0,55.8482,56.0666,55.8387,56.0666,3100.0
2022-04-22 12:30:00,59.08,59.18,58.88,59.02,9610.0,56.095,56.19,55.9052,56.0381,9610.0
2022-04-22 13:00:00,58.98,59.0,58.66,58.8,3429.0,56.0001,56.0191,55.6963,55.8292,3429.0
2022-04-22 13:30:00,58.76,58.76,58.58,58.73,1597.0,55.7912,55.7912,55.6203,55.7627,1597.0
2022-04-22 14:00:00,58.77,58.8,58.63,58.8,900.0,55.8007,55.8292,55.6678,55.8292,900.0
2022-04-22 14:30:00,58.71,58.71,58.46,58.51,2241.0,55.7437,55.7437,55.5064,55.5538,2241.0
2022-04-22 15:00:00,58.51,58.67,58.36,58.56,4868.0,55.5538,55.7058,55.4114,55.6013,4868.0
2022-04-22 15:30:00,58.55,58.65,58.08,58.17,20871.0,55.5918,55.6868,55.1456,55.231,20871.0
2022-04-25 09:30:00,57.83,58.55,57.4,57.43,3266.0,54.9082,55.5918,54.4999,54.5284,3266.0
2022-04-25 10:00:00,57.33,57.39,57.09,57.39,2051.0,54.4335,54.4904,54.2056,54.4904,2051.0
2022-04-25 10:30:00,57.22,57.4,57.09,57.12,2790.0,54.329,54.4999,54.2056,54.2341,2790.0
2022-04-25 11:00:00,57.06,57.31,56.93,57.16,3264.0,54.1771,54.4145,54.0537,54.2721,3264.0
2022-04-25 11:30:00,57.03,57.03,56.85,56.85,1445.0,54.1486,54.1486,53.9777,53.9777,1445.0
2022-04-25 12:00:00,56.85,57.43,56.77,57.33,3492.0,53.9777,54.5284,53.9018,54.4335,3492.0
2022-04-25 12:30:00,57.25,57.78,57.25,57.57,2759.0,54.3575,54.8607,54.3575,54.6613,2759.0
2022-04-25 13:00:00,57.67,57.82,57.56,57.59,2001.0,54.7563,54.8987,54.6518,54.6803,2001.0
2022-04-25 13:30:00,57.74,57.78,57.51,57.64,4081.0,54.8228,54.8607,54.6044,54.7278,4081.0
2022-04-25 14:00:00,57.56,57.94,57.56,57.94,2067.0,54.6518,55.0126,54.6518,55.0126,2067.0
2022-04-25 14:30:00,58.0,58.19,57.87,58.07,2908.0,55.0696,55.25,54.9462,55.1361,2908.0
2022-04-25 15:00:00,57.93,58.16,57.71,58.13,4625.0,55.0032,55.2215,54.7943,55.193,4625.0
2022-04-25 15:30:00,58.19,58.28,57.98,58.16,10259.0,55.25,55.3355,55.0506,55.2215,10259.0
2022-04-26 09:30:00,57.79,58.3,57.46,57.52,5129.0,54.8702,55.3545,54.5569,54.6139,5129.0
2022-04-26 10:00:00,57.37,57.52,57.24,57.24,1700.0,54.4714,54.6139,54.348,54.348,1700.0
2022-04-26 10:30:00,57.11,57.25,56.91,57.11,3402.0,54.2246,54.3575,54.0347,54.2246,3402.0
2022-04-26 11:00:00,57.06,57.16,57.04,57.06,1420.0,54.1771,54.2721,54.1581,54.1771,1420.0
2022-04-26 11:30:00,57.11,57.11,56.74,56.74,2400.0,54.2246,54.2246,53.8733,53.8733,2400.0
2022-04-26 12:00:00,56.69,57.19,56.69,57.18,1455.0,53.8258,54.3005,53.8258,54.291,1455.0
2022-04-26 12:30:00,57.09,57.25,57.05,57.25,1709.0,54.2056,54.3575,54.1676,54.3575,1709.0
2022-04-26 13:00:00,57.17,57.22,56.73,56.73,1827.0,54.2815,54.329,53.8638,53.8638,1827.0
2022-04-26 13:30:00,56.74,56.94,56.71,56.94,908.0,53.8733,54.0632,53.8448,54.0632,908.0
2022-04-26 14:00:00,56.8,57.3,56.71,57.27,5387.0,53.9302,54.405,53.8448,54.3765,5387.0
2022-04-26 14:30:00,57.23,57.25,56.82,57.1,2900.0,54.3385,54.3575,53.9492,54.2151,2900.0
2022-04-26 15:00:00,57.18,57.18,56.61,56.63,5700.0,54.291,54.291,53.7498,53.7688,5700.0
2022-04-26 15:30:00,56.59,56.76,56.42,56.49,20696.0,53.7309,53.8923,53.5694,53.6359,20696.0
2022-04-27 09:30:00,56.63,57.13,56.39,56.6,4978.0,53.7688,54.2436,53.541,53.7403,4978.0
2022-04-27 10:00:00,56.55,56.6,56.3,56.49,3685.0,53.6929,53.7403,53.4555,53.6359,3685.0
2022-04-27 10:30:00,56.4,56.72,56.35,56.72,1600.0,53.5505,53.8543,53.503,53.8543,1600.0
2022-04-27 11:00:00,56.7,56.94,56.59,56.81,2206.0,53.8353,54.0632,53.7309,53.9397,2206.0
2022-04-27 11:30:00,56.8,56.94,56.71,56.94,2071.0,53.9302,54.0632,53.8448,54.0632,2071.0
2022-04-27 12:00:00,56.92,57.17,56.67,57.09,10497.0,54.0442,54.2815,53.8068,54.2056,10497.0
2022-04-27 12:30:00,57.07,57.07,56.84,56.84,1180.0,54.1866,54.1866,53.9682,53.9682,1180.0
2022-04-27 13:00:00,56.81,56.81,56.48,56.59,1358.0,53.9397,53.9397,53.6264,53.7309,1358.0
2022-04-27 13:30:00,56.6,56.7,56.55,56.59,1627.0,53.7403,53.8353,53.6929,53.7309,1627.0
2022-04-27 14:00:00,56.69,56.79,56.65,56.68,4038.0,53.8258,53.9207,53.7878,53.8163,4038.0
2022-04-27 14:30:00,56.6,56.65,56.28,56.28,2134.0,53.7403,53.7878,53.4365,53.4365,2134.0
2022-04-27 15:00:00,56.22,56.34,56.13,56.25,3954.0,53.3795,53.4935,53.2941,53.408,3954.0
2022-04-27 15:30:00,56.23,56.55,56.2,56.52,19253.0,53.389,53.6929,53.3606,53.6644,19253.0
2022-04-28 09:30:00,56.97,57.64,56.97,57.59,2323.0,54.0917,54.7278,54.0917,54.6803,2323.0
2022-04-28 10:00:00,57.31,57.46,57.14,57.16,3771.0,54.4145,54.5569,54.2531,54.2721,3771.0
2022-04-28 10:30:00,57.08,57.51,57.08,57.51,2100.0,54.1961,54.6044,54.1961,54.6044,2100.0
2022-04-28 11:00:00,57.53,57.53,57.41,57.5,3704.0,54.6234,54.6234,54.5094,54.5949,3704.0
2022-04-28 11:30:00,57.45,57.56,57.3,57.38,6493.0,54.5474,54.6518,54.405,54.4809,6493.0
2022-04-28 12:00:00,57.4,57.53,57.4,57.5,4410.0,54.4999,54.6234,54.4999,54.5949,4410.0
2022-04-28 12:30:00,57.5,58.07,57.48,57.98,19926.0,54.5949,55.1361,54.5759,55.0506,19926.0
2022-04-28 13:00:00,58.02,58.19,57.95,58.19,1200.0,55.0886,55.25,55.0221,55.25,1200.0
2022-04-28 13:30:00,58.2,58.37,58.2,58.26,1526.0,55.2595,55.4209,55.2595,55.3165,1526.0
2022-04-28 14:00:00,58.3,58.55,58.3,58.53,1702.0,55.3545,55.5918,55.3545,55.5728,1702.0
2022-04-28 14:30:00,58.53,58.55,58.39,58.39,8412.0,55.5728,55.5918,55.4399,55.4399,8412.0
2022-04-28 15:00:00,58.39,58.52,58.31,58.43,6259.0,55.4399,55.5633,55.364,55.4779,6259.0
2022-04-28 15:30:00,58.44,58.63,58.28,58.31,22119.0,55.4874,55.6678,55.3355,55.364,22119.0
2022-04-29 09:30:00,57.77,58.39,57.77,58.39,4206.0,54.8512,55.4399,54.8512,55.4399,4206.0
2022-04-29 10:00:00,58.41,58.41,57.8,57.8,1585.0,55.4589,55.4589,54.8797,54.8797,1585.0
2022-04-29 10:30:00,57.58,57.69,57.58,57.68,300.0,54.6708,54.7753,54.6708,54.7658,300.0
2022-04-29 11:00:00,57.7,57.81,57.63,57.81,2326.0,54.7848,54.8892,54.7183,54.8892,2326.0
2022-04-29 11:30:00,58.06,58.35,57.96,58.24,4100.0,55.1266,55.4019,55.0316,55.2975,4100.0
2022-04-29 12:00:00,58.2,58.2,58.0,58.07,2241.0,55.2595,55.2595,55.0696,55.1361,2241.0
2022-04-29 12:30:00,57.91,58.01,57.69,57.69,1200.0,54.9842,55.0791,54.7753,54.7753,1200.0
2022-04-29 13:00:00,57.72,57.8,57.72,57.77,900.0,54.8038,54.8797,54.8038,54.8512,900.0
2022-04-29 13:30:00,57.81,57.81,57.42,57.42,2000.0,54.8892,54.8892,54.5189,54.5189,2000.0
2022-04-29 14:00:00,57.47,57.65,57.4,57.4,1900.0,54.5664,54.7373,54.4999,54.4999,1900.0
2022-04-29 14:30:00,57.4,57.43,57.22,57.36,4200.0,54.4999,54.5284,54.329,54.4619,4200.0
2022-04-29 15:00:00,57.3,57.3,57.03,57.08,1800.0,54.405,54.405,54.1486,54.1961,1800.0
2022-04-29 15:30:00,57.03,57.07,56.63,56.81,15066.0,54.1486,54.1866,53.7688,53.9397,15066.0
2022-05-02 09:30:00,57.06,57.64,56.9,57.64,4947.0,54.1771,54.7278,54.0252,54.7278,4947.0
2022-05-02 10:00:00,57.54,57.98,57.33,57.98,1804.0,54.6329,55.0506,54.4335,55.0506,1804.0
2022-05-02 10:30:00,58.0,58.14,57.92,58.0,3184.0,55.0696,55.2025,54.9937,55.0696,3184.0
2022-05-02 11:00:00,57.84,57.87,57.52,57.65,1500.0,54.9177,54.9462,54.6139,54.7373,1500.0
2022-05-02 11:30:00,57.76,57.76,57.67,57.72,600.0,54.8417,54.8417,54.7563,54.8038,600.0
2022-05-02 12:00:00,57.71,57.76,57.38,57.72,11251.0,54.7943,54.8417,54.4809,54.8038,11251.0
2022-05-02 12:30:00,57.73,57.74,57.21,57.21,2030.0,54.8133,54.8228,54.3195,54.3195,2030.0
2022-05-02 13:00:00,57.16,57.38,57.0,57.03,2580.0,54.2721,54.4809,54.1201,54.1486,2580.0
2022-05-02 13:30:00,57.01,57.14,56.76,56.84,5872.0,54.1296,54.2531,53.8923,53.9682,5872.0
2022-05-02 14:00:00,56.9,56.96,56.49,56.6,2222.0,54.0252,54.0822,53.6359,53.7403,2222.0
2022-05-02 14:30:00,56.53,56.81,56.51,56.69,2200.0,53.6739,53.9397,53.6549,53.8258,2200.0
2022-05-02 15:00:00,56.59,57.17,56.59,57.1,3102.0,53.7309,54.2815,53.7309,54.2151,3102.0
2022-05-02 15:30:00,57.1,57.41,57.01,57.4,16488.0,54.2151,54.5094,54.1296,54.4999,16488.0
2022-05-03 09:30:00,57.41,57.63,56.72,57.26,6712.0,54.5094,54.7183,53.8543,54.367,6712.0
2022-05-03 10:00:00,57.12,57.24,57.02,57.12,1200.0,54.2341,54.348,54.1391,54.2341,1200.0
2022-05-03 10:30:00,57.32,57.43,57.03,57.1,2178.0,54.424,54.5284,54.1486,54.2151,2178.0
2022-05-03 11:00:00,57.05,57.33,57.03,57.3,3529.0,54.1676,54.4335,54.1486,54.405,3529.0
2022-05-03 11:30:00,57.17,57.51,57.17,57.44,3015.0,54.2815,54.6044,54.2815,54.5379,3015.0
2022-05-03 12:00:00,57.49,57.54,57.13,57.13,2558.0,54.5854,54.6329,54.2436,54.2436,2558.0
2022-05-03 12:30:00,57.04,57.39,57.04,57.28,1504.0,54.1581,54.4904,54.1581,54.386,1504.0
2022-05-03 13:00:00,57.28,57.61,57.28,57.49,2100.0,54.386,54.6993,54.386,54.5854,2100.0
2022-05-03 13:30:00,57.53,57.64,57.45,57.49,1500.0,54.6234,54.7278,54.5474,54.5854,1500.0
2022-05-03 14:00:00,57.37,57.41,56.84,56.92,3500.0,54.4714,54.5094,53.9682,54.0442,3500.0
2022-05-03 14:30:00,57.0,57.3,56.86,57.25,2900.0,54.1201,54.405,53.9872,54.3575,2900.0
2022-05-03 15:00:00,57.28,57.37,57.04,57.18,4532.0,54.386,54.4714,54.1581,54.291,4532.0
2022-05-03 15:30:00,57.21,57.49,57.07,57.46,13136.0,54.3195,54.5854,54.1866,54.5569,13136.0
2022-05-04 09:30:00,57.84,59.36,57.72,59.36,10004.0,54.9177,56.3609,54.8038,56.3609,10004.0
2022-05-04 10:00:00,59.5,59.83,59.31,59.83,9569.0,56.4938,56.8072,56.3134,56.8072,9569.0
2022-05-04 10:30:00,59.67,59.67,59.22,59.65,5549.0,56.6552,56.6552,56.228,56.6363,5549.0
2022-05-04 11:00:00,59.64,60.23,59.6,60.17,29659.0,56.6268,57.1869,56.5888,57.13,29659.0
2022-05-04 11:30:00,60.23,60.31,59.32,59.52,11191.0,57.1869,57.2629,56.3229,56.5128,11191.0
2022-05-04 12:00:00,59.42,59.47,59.05,59.4,7390.0,56.4179,56.4653,56.0666,56.3989,7390.0
2022-05-04 12:30:00,59.4,59.44,59.17,59.26,4325.0,56.3989,56.4369,56.1805,56.266,4325.0
2022-05-04 13:00:00,59.32,59.76,59.16,59.52,4540.0,56.3229,56.7407,56.171,56.5128,4540.0
2022-05-04 13:30:00,59.62,59.82,59.6,59.82,1100.0,56.6078,56.7977,56.5888,56.7977,1100.0
2022-05-04 14:00:00,60.03,60.03,59.23,59.67,2967.0,56.9971,56.9971,56.2375,56.6552,2967.0
2022-05-04 14:30:00,59.45,60.26,58.77,60.15,5700.0,56.4464,57.2154,55.8007,57.111,5700.0
2022-05-04 15:00:00,60.19,60.88,60.15,60.88,7782.0,57.149,57.8041,57.111,57.8041,7782.0
2022-05-04 15:30:00,60.88,61.06,60.73,61.06,34931.0,57.8041,57.975,57.6617,57.975,34931.0
2022-05-05 09:30:00,61.58,61.58,59.2,60.71,6260.0,58.4687,58.4687,56.209,57.6427,6260.0
2022-05-05 10:00:00,60.73,61.49,60.13,60.25,5499.0,57.6617,58.3833,57.092,57.2059,5499.0
2022-05-05 10:30:00,60.1,60.75,59.97,60.17,7154.0,57.0635,57.6807,56.9401,57.13,7154.0
2022-05-05 11:00:00,60.22,60.22,59.65,59.68,6311.0,57.1775,57.1775,56.6363,56.6647,6311.0
2022-05-05 11:30:00,59.64,60.2,59.56,59.56,3300.0,56.6268,57.1585,56.5508,56.5508,3300.0
2022-05-05 12:00:00,59.55,59.7,59.42,59.48,3367.0,56.5413,56.6837,56.4179,56.4748,3367.0
2022-05-05 12:30:00,59.47,59.57,59.14,59.57,1160.0,56.4653,56.5603,56.152,56.5603,1160.0
2022-05-05 13:00:00,59.62,59.63,58.8,58.89,4034.0,56.6078,56.6173,55.8292,55.9146,4034.0
2022-05-05 13:30:00,58.74,58.92,58.47,58.66,5091.0,55.7722,55.9431,55.5159,55.6963,5091.0
2022-05-05 14:00:00,58.51,58.65,58.34,58.35,5300.0,55.5538,55.6868,55.3924,55.4019,5300.0
2022-05-05 14:30:00,58.37,59.09,58.31,59.03,2600.0,55.4209,56.1045,55.364,56.0476,2600.0
2022-05-05 15:00:00,59.08,59.08,58.56,58.59,4982.0,56.095,56.095,55.6013,55.6298,4982.0
2022-05-05 15:30:00,58.46,58.82,58.24,58.64,24654.0,55.5064,55.8482,55.2975,55.6773,24654.0
2022-05-06 09:30:00,58.8,60.16,58.26,59.05,10324.0,55.8292,57.1205,55.3165,56.0666,10324.0
2022-05-06 10:00:00,59.08,59.99,58.99,59.71,4057.0,56.095,56.9591,56.0096,56.6932,4057.0
2022-05-06 10:30:00,59.71,60.3,59.49,60.29,3517.0,56.6932,57.2534,56.4843,57.2439,3517.0
2022-05-06 11:00:00,60.26,60.54,60.11,60.29,2712.0,57.2154,57.4813,57.073,57.2439,2712.0
2022-05-06 11:30:00,60.19,60.19,59.47,59.47,3474.0,57.149,57.149,56.4653,56.4653,3474.0
2022-05-06 12:00:00,59.47,59.63,59.19,59.63,3003.0,56.4653,56.6173,56.1995,56.6173,3003.0
2022-05-06 12:30:00,59.55,60.02,59.55,60.02,1901.0,56.5413,56.9876,56.5413,56.9876,1901.0
2022-05-06 13:00:00,60.22,60.22,59.45,59.45,4823.0,57.1775,57.1775,56.4464,56.4464,4823.0
2022-05-06 13:30:00,59.58,59.58,59.23,59.25,3488.0,56.5698,56.5698,56.2375,56.2565,3488.0
2022-05-06 14:00:00,59.25,59.28,59.1,59.24,1921.0,56.2565,56.2849,56.114,56.247,1921.0
2022-05-06 14:30:00,59.06,59.4,59.02,59.18,2200.0,56.0761,56.3989,56.0381,56.19,2200.0
2022-05-06 15:00:00,59.12,59.17,58.54,58.65,3313.0,56.133,56.1805,55.5823,55.6868,3313.0
2022-05-06 15:30:00,58.76,59.54,58.67,59.54,18102.0,55.7912,56.5318,55.7058,56.5318,18102.0
2022-05-09 09:30:00,58.69,59.46,58.69,59.46,2850.0,55.7248,56.4558,55.7248,56.4558,2850.0
2022-05-09 10:00:00,59.17,59.4,58.86,58.86,5245.0,56.1805,56.3989,55.8862,55.8862,5245.0
2022-05-09 10:30:00,58.9,58.9,58.46,58.71,3004.0,55.9241,55.9241,55.5064,55.7437,3004.0
2022-05-09 11:00:00,58.67,58.94,58.57,58.59,4121.0,55.7058,55.9621,55.6108,55.6298,4121.0
2022-05-09 11:30:00,58.62,58.78,58.57,58.64,4446.0,55.6583,55.8102,55.6108,55.6773,4446.0
2022-05-09 12:00:00,58.62,59.24,58.53,59.14,2559.0,55.6583,56.247,55.5728,56.152,2559.0
2022-05-09 12:30:00,59.02,59.02,58.37,58.37,1107.0,56.0381,56.0381,55.4209,55.4209,1107.0
2022-05-09 13:00:00,58.36,58.5,58.28,58.5,2107.0,55.4114,55.5444,55.3355,55.5444,2107.0
2022-05-09 13:30:00,58.67,58.92,58.51,58.92,3650.0,55.7058,55.9431,55.5538,55.9431,3650.0
2022-05-09 14:00:00,59.03,59.24,58.95,59.02,2608.0,56.0476,56.247,55.9716,56.0381,2608.0
2022-05-09 14:30:00,58.95,59.46,58.88,59.46,3461.0,55.9716,56.4558,55.9052,56.4558,3461.0
2022-05-09 15:00:00,59.62,59.68,59.23,59.38,5500.0,56.6078,56.6647,56.2375,56.3799,5500.0
2022-05-09 15:30:00,59.23,59.37,59.0,59.23,16429.0,56.2375,56.3704,56.0191,56.2375,16429.0
2022-05-10 09:30:00,59.96,60.23,59.15,59.81,4935.0,56.9306,57.1869,56.1615,56.7882,4935.0
2022-05-10 10:00:00,59.63,59.7,59.31,59.34,3200.0,56.6173,56.6837,56.3134,56.3419,3200.0
2022-05-10 10:30:00,59.04,59.04,58.72,58.76,2234.0,56.0571,56.0571,55.7532,55.7912,2234.0
2022-05-10 11:00:00,58.55,58.61,58.21,58.21,3400.0,55.5918,55.6488,55.269,55.269,3400.0
2022-05-10 11:30:00,58.2,58.58,58.08,58.4,6230.0,55.2595,55.6203,55.1456,55.4494,6230.0
2022-05-10 12:00:00,58.44,58.46,58.19,58.3,3229.0,55.4874,55.5064,55.25,55.3545,3229.0
2022-05-10 12:30:00,58.24,58.58,58.1,58.58,2711.0,55.2975,55.6203,55.1646,55.6203,2711.0
2022-05-10 13:00:00,58.51,59.14,58.51,59.14,4765.0,55.5538,56.152,55.5538,56.152,4765.0
2022-05-10 13:30:00,59.29,59.74,59.29,59.74,2200.0,56.2944,56.7217,56.2944,56.7217,2200.0
2022-05-10 14:00:00,59.78,59.87,59.38,59.39,2300.0,56.7597,56.8451,56.3799,56.3894,2300.0
2022-05-10 14:30:00,59.36,59.53,59.14,59.18,3792.0,56.3609,56.5223,56.152,56.19,3792.0
2022-05-10 15:00:00,59.21,59.4,58.96,59.11,4973.0,56.2185,56.3989,55.9811,56.1235,4973.0
2022-05-10 15:30:00,59.04,59.24,58.88,59.15,12409.0,56.0571,56.247,55.9052,56.1615,12409.0
2022-05-11 09:30:00,59.11,59.69,58.58,59.51,5932.0,56.1235,56.6742,55.6203,56.5033,5932.0
2022-05-11 10:00:00,59.46,59.79,59.35,59.75,2800.0,56.4558,56.7692,56.3514,56.7312,2800.0
2022-05-11 10:30:00,59.78,59.78,59.2,59.2,2491.0,56.7597,56.7597,56.209,56.209,2491.0
2022-05-11 11:00:00,59.18,59.42,59.03,59.37,900.0,56.19,56.4179,56.0476,56.3704,900.0
2022-05-11 11:30:00,59.28,59.3,59.06,59.19,7635.0,56.2849,56.3039,56.0761,56.1995,7635.0
2022-05-11 12:00:00,59.11,59.36,58.78,58.78,2971.0,56.1235,56.3609,55.8102,55.8102,2971.0
2022-05-11 12:30:00,58.41,58.45,58.19,58.19,1900.0,55.4589,55.4969,55.25,55.25,1900.0
2022-05-11 13:00:00,58.21,58.28,58.0,58.05,2900.0,55.269,55.3355,55.0696,55.1171,2900.0
2022-05-11 13:30:00,58.0,58.34,57.92,57.93,2980.0,55.0696,55.3924,54.9937,55.0032,2980.0
2022-05-11 14:00:00,58.12,58.63,58.12,58.45,5582.0,55.1836,55.6678,55.1836,55.4969,5582.0
2022-05-11 14:30:00,58.44,58.54,58.08,58.09,3909.0,55.4874,55.5823,55.1456,55.1551,3909.0
2022-05-11 15:00:00,58.22,58.45,58.22,58.4,4800.0,55.2785,55.4969,55.2785,55.4494,4800.0
2022-05-11 15:30:00,58.4,58.61,58.32,58.61,46234.0,55.4494,55.6488,55.3734,55.6488,46234.0
2022-05-12 09:30:00,58.19,58.5,58.19,58.26,3526.0,55.25,55.5444,55.25,55.3165,3526.0
2022-05-12 10:00:00,58.24,59.03,58.16,58.64,8348.0,55.2975,56.0476,55.2215,55.6773,8348.0
2022-05-12 10:30:00,58.74,58.97,58.5,58.93,1754.0,55.7722,55.9906,55.5444,55.9526,1754.0
2022-05-12 11:00:00,58.86,59.0,58.79,58.79,1183.0,55.8862,56.0191,55.8197,55.8197,1183.0
2022-05-12 11:30:00,58.83,58.86,58.38,58.41,2050.0,55.8577,55.8862,55.4304,55.4589,2050.0
2022-05-12 12:00:00,57.98,58.28,57.9,58.28,2720.0,55.0506,55.3355,54.9747,55.3355,2720.0
2022-05-12 12:30:00,58.25,58.52,58.15,58.33,1600.0,55.307,55.5633,55.212,55.3829,1600.0
2022-05-12 13:00:00,58.41,58.41,58.13,58.13,800.0,55.4589,55.4589,55.193,55.193,800.0
2022-05-12 13:30:00,58.02,58.02,57.56,57.68,3248.0,55.0886,55.0886,54.6518,54.7658,3248.0
2022-05-12 14:00:00,57.67,57.87,57.61,57.7,2306.0,54.7563,54.9462,54.6993,54.7848,2306.0
2022-05-12 14:30:00,57.59,57.62,57.49,57.62,1500.0,54.6803,54.7088,54.5854,54.7088,1500.0
2022-05-12 15:00:00,57.66,58.38,57.6,58.07,4710.0,54.7468,55.4304,54.6898,55.1361,4710.0
2022-05-12 15:30:00,58.08,58.69,58.08,58.69,18630.0,55.1456,55.7248,55.1456,55.7248,18630.0
2022-05-13 09:30:00,59.27,59.6,58.74,59.26,3806.0,56.2754,56.5888,55.7722,56.266,3806.0
2022-05-13 10:00:00,59.32,59.57,59.31,59.39,2299.0,56.3229,56.5603,56.3134,56.3894,2299.0
2022-05-13 10:30:00,59.45,59.49,59.34,59.4,3200.0,56.4464,56.4843,56.3419,56.3989,3200.0
2022-05-13 11:00:00,59.35,59.62,59.33,59.56,3795.0,56.3514,56.6078,56.3324,56.5508,3795.0
2022-05-13 11:30:00,59.48,59.58,59.41,59.58,2919.0,56.4748,56.5698,56.4084,56.5698,2919.0
2022-05-13 12:00:00,59.58,60.09,59.52,60.01,3945.0,56.5698,57.054,56.5128,56.9781,3945.0
2022-05-13 12:30:00,60.02,60.04,59.85,59.97,3700.0,56.9876,57.0065,56.8261,56.9401,3700.0
2022-05-13 13:00:00,60.02,60.02,59.85,59.85,900.0,56.9876,56.9876,56.8261,56.8261,900.0
2022-05-13 13:30:00,59.83,59.84,59.59,59.59,1185.0,56.8072,56.8167,56.5793,56.5793,1185.0
2022-05-13 14:00:00,59.22,59.24,59.08,59.18,1108.0,56.228,56.247,56.095,56.19,1108.0
2022-05-13 14:30:00,59.2,59.23,59.0,59.19,12400.0,56.209,56.2375,56.0191,56.1995,12400.0
2022-05-13 15:00:00,59.19,59.44,59.18,59.4,4258.0,56.1995,56.4369,56.19,56.3989,4258.0
2022-05-13 15:30:00,59.51,59.89,59.4,59.71,12371.0,56.5033,56.8641,56.3989,56.6932,12371.0
2022-05-16 09:30:00,59.57,59.98,58.98,59.81,7479.0,56.5603,56.9496,56.0001,56.7882,7479.0
2022-05-16 10:00:00,59.82,60.32,59.75,60.2,2882.0,56.7977,57.2724,56.7312,57.1585,2882.0
2022-05-16 10:30:00,60.37,60.46,60.16,60.33,9700.0,57.3199,57.4053,57.1205,57.2819,9700.0
2022-05-16 11:00:00,60.33,60.65,60.16,60.51,7664.0,57.2819,57.5857,57.1205,57.4528,7664.0
2022-05-16 11:30:00,60.28,60.28,59.97,59.97,1900.0,57.2344,57.2344,56.9401,56.9401,1900.0
2022-05-16 12:00:00,60.39,60.49,60.32,60.32,1600.0,57.3389,57.4338,57.2724,57.2724,1600.0
2022-05-16 12:30:00,60.17,60.18,60.05,60.15,1158.0,57.13,57.1395,57.016,57.111,1158.0
2022-05-16 13:00:00,60.13,60.41,60.11,60.41,1100.0,57.092,57.3579,57.073,57.3579,1100.0
2022-05-16 13:30:00,60.54,60.57,60.38,60.47,1000.0,57.4813,57.5098,57.3294,57.4148,1000.0
2022-05-16 14:00:00,60.37,60.58,60.23,60.29,3068.0,57.3199,57.5193,57.1869,57.2439,3068.0
2022-05-16 14:30:00,60.41,60.41,60.08,60.11,3587.0,57.3579,57.3579,57.0445,57.073,3587.0
2022-05-16 15:00:00,60.14,60.14,59.92,60.1,2374.0,57.1015,57.1015,56.8926,57.0635,2374.0
2022-05-16 15:30:00,60.03,60.71,60.01,60.28,27074.0,56.9971,57.6427,56.9781,57.2344,27074.0
2022-05-17 09:30:00,61.22,61.35,60.24,61.04,5570.0,58.1269,58.2504,57.1964,57.956,5570.0
2022-05-17 10:00:00,61.0,61.18,60.45,60.56,4962.0,57.918,58.0889,57.3958,57.5003,4962.0
2022-05-17 10:30:00,60.66,60.8,60.59,60.65,16180.0,57.5952,57.7281,57.5288,57.5857,16180.0
2022-05-17 11:00:00,60.7,60.96,60.69,60.96,3091.0,57.6332,57.8801,57.6237,57.8801,3091.0
2022-05-17 11:30:00,61.11,61.15,61.01,61.09,8998.0,58.0225,58.0605,57.9275,58.0035,8998.0
2022-05-17 12:00:00,61.04,61.11,60.93,61.03,18465.0,57.956,58.0225,57.8516,57.9465,18465.0
2022-05-17 12:30:00,61.03,61.13,61.0,61.1,3233.0,57.9465,58.0415,57.918,58.013,3233.0
2022-05-17 13:00:00,61.07,61.32,61.07,61.23,900.0,57.9845,58.2219,57.9845,58.1364,900.0
2022-05-17 13:30:00,61.24,61.34,61.16,61.16,2358.0,58.1459,58.2409,58.07,58.07,2358.0
2022-05-17 14:00:00,61.12,61.25,60.91,61.02,4289.0,58.032,58.1554,57.8326,57.937,4289.0
2022-05-17 14:30:00,60.91,60.92,60.7,60.92,4966.0,57.8326,57.8421,57.6332,57.8421,4966.0
2022-05-17 15:00:00,61.03,61.03,60.84,60.97,2956.0,57.9465,57.9465,57.7661,57.8896,2956.0
2022-05-17 15:30:00,60.97,61.17,60.91,61.09,11243.0,57.8896,58.0795,57.8326,58.0035,11243.0
2022-05-18 09:30:00,60.39,60.97,60.15,60.56,3259.0,57.3389,57.8896,57.111,57.5003,3259.0
2022-05-18 10:00:00,60.9,60.9,60.49,60.49,3100.0,57.8231,57.8231,57.4338,57.4338,3100.0
2022-05-18 10:30:00,60.33,60.5,60.15,60.5,2411.0,57.2819,57.4433,57.111,57.4433,2411.0
2022-05-18 11:00:00,60.39,60.47,59.84,59.95,4132.0,57.3389,57.4148,56.8167,56.9211,4132.0
2022-05-18 11:30:00,59.98,59.99,59.6,59.6,2225.0,56.9496,56.9591,56.5888,56.5888,2225.0
2022-05-18 12:00:00,59.47,59.52,59.31,59.42,2804.0,56.4653,56.5128,56.3134,56.4179,2804.0
2022-05-18 12:30:00,59.51,59.68,59.51,59.68,1733.0,56.5033,56.6647,56.5033,56.6647,1733.0
2022-05-18 13:00:00,59.66,59.66,59.22,59.25,5331.0,56.6457,56.6457,56.228,56.2565,5331.0
2022-05-18 13:30:00,59.28,59.38,59.18,59.22,1869.0,56.2849,56.3799,56.19,56.228,1869.0
2022-05-18 14:00:00,59.23,59.62,59.23,59.62,2444.0,56.2375,56.6078,56.2375,56.6078,2444.0
2022-05-18 14:30:00,59.58,59.66,59.39,59.42,4380.0,56.5698,56.6457,56.3894,56.4179,4380.0
2022-05-18 15:00:00,59.51,59.82,59.4,59.65,17003.0,56.5033,56.7977,56.3989,56.6363,17003.0
2022-05-18 15:30:00,59.62,60.02,59.29,59.61,30483.0,56.6078,56.9876,56.2944,56.5983,30483.0
2022-05-19 09:30:00,59.44,59.76,58.92,58.98,5326.0,56.4369,56.7407,55.9431,56.0001,5326.0
2022-05-19 10:00:00,59.37,59.64,59.34,59.5,2519.0,56.3704,56.6268,56.3419,56.4938,2519.0
2022-05-19 10:30:00,59.41,59.7,59.13,59.54,1800.0,56.4084,56.6837,56.1425,56.5318,1800.0
2022-05-19 11:00:00,59.54,59.87,59.49,59.66,7929.0,56.5318,56.8451,56.4843,56.6457,7929.0
2022-05-19 11:30:00,59.77,60.3,59.77,60.24,2300.0,56.7502,57.2534,56.7502,57.1964,2300.0
2022-05-19 12:00:00,60.22,60.22,59.9,59.9,600.0,57.1775,57.1775,56.8736,56.8736,600.0
2022-05-19 12:30:00,59.82,59.92,59.61,59.84,1033.0,56.7977,56.8926,56.5983,56.8167,1033.0
2022-05-19 13:00:00,59.89,60.11,59.89,60.03,1300.0,56.8641,57.073,56.8641,56.9971,1300.0
2022-05-19 13:30:00,60.02,60.32,59.93,60.32,2047.0,56.9876,57.2724,56.9021,57.2724,2047.0
2022-05-19 14:00:00,60.27,60.46,60.26,60.38,2537.0,57.2249,57.4053,57.2154,57.3294,2537.0
2022-05-19 14:30:00,60.33,60.51,60.33,60.48,1976.0,57.2819,57.4528,57.2819,57.4243,1976.0
2022-05-19 15:00:00,60.53,60.75,60.23,60.23,2631.0,57.4718,57.6807,57.1869,57.1869,2631.0
2022-05-19 15:30:00,60.17,60.47,59.81,60.05,28268.0,57.13,57.4148,56.7882,57.016,28268.0
2022-05-20 09:30:00,60.71,60.73,60.12,60.22,4074.0,57.6427,57.6617,57.0825,57.1775,4074.0
2022-05-20 10:00:00,59.89,59.89,59.85,59.85,300.0,56.8641,56.8641,56.8261,56.8261,300.0
2022-05-20 10:30:00,59.72,59.72,59.27,59.27,2670.0,56.7027,56.7027,56.2754,56.2754,2670.0
2022-05-20 11:00:00,59.22,59.35,59.05,59.09,1628.0,56.228,56.3514,56.0666,56.1045,1628.0
2022-05-20 11:30:00,59.22,59.5,59.22,59.37,1603.0,56.228,56.4938,56.228,56.3704,1603.0
2022-05-20 12:00:00,59.37,59.37,58.8,58.8,3188.0,56.3704,56.3704,55.8292,55.8292,3188.0
2022-05-20 12:30:00,58.95,59.43,58.77,59.38,4738.0,55.9716,56.4274,55.8007,56.3799,4738.0
2022-05-20 13:00:00,59.29,59.29,58.76,58.78,800.0,56.2944,56.2944,55.7912,55.8102,800.0
2022-05-20 13:30:00,58.88,59.4,58.84,59.29,2385.0,55.9052,56.3989,55.8672,56.2944,2385.0
2022-05-20 14:00:00,59.34,59.41,59.2,59.41,2011.0,56.3419,56.4084,56.209,56.4084,2011.0
2022-05-20 14:30:00,59.29,59.56,59.29,59.49,2939.0,56.2944,56.5508,56.2944,56.4843,2939.0
2022-05-20 15:00:00,59.45,59.54,59.17,59.52,3207.0,56.4464,56.5318,56.1805,56.5128,3207.0
2022-05-20 15:30:00,59.61,60.23,59.58,60.13,12994.0,56.5983,57.1869,56.5698,57.092,12994.0
2022-05-23 09:30:00,60.75,60.82,60.1,60.15,4114.0,57.6807,57.7471,57.0635,57.111,4114.0
2022-05-23 10:00:00,60.1,60.16,59.73,60.12,1787.0,57.0635,57.1205,56.7122,57.0825,1787.0
2022-05-23 10:30:00,60.36,60.54,60.31,60.31,700.0,57.3104,57.4813,57.2629,57.2629,700.0
2022-05-23 11:00:00,60.55,60.78,60.47,60.78,1800.0,57.4908,57.7092,57.4148,57.7092,1800.0
2022-05-23 11:30:00,60.81,60.89,60.39,60.43,4871.0,57.7376,57.8136,57.3389,57.3768,4871.0
2022-05-23 12:00:00,60.38,60.52,60.26,60.33,3432.0,57.3294,57.4623,57.2154,57.2819,3432.0
2022-05-23 12:30:00,60.26,60.4,60.17,60.18,1908.0,57.2154,57.3484,57.13,57.1395,1908.0
2022-05-23 13:00:00,60.03,60.06,59.89,60.04,2214.0,56.9971,57.0255,56.8641,57.0065,2214.0
2022-05-23 13:30:00,60.0,60.38,59.99,60.38,2800.0,56.9686,57.3294,56.9591,57.3294,2800.0
2022-05-23 14:00:00,60.45,60.49,60.28,60.38,2420.0,57.3958,57.4338,57.2344,57.3294,2420.0
2022-05-23 14:30:00,60.36,60.44,60.19,60.23,3300.0,57.3104,57.3863,57.149,57.1869,3300.0
2022-05-23 15:00:00,60.25,60.32,59.84,59.93,4980.0,57.2059,57.2724,56.8167,56.9021,4980.0
2022-05-23 15:30:00,59.93,60.55,59.81,60.51,30804.0,56.9021,57.4908,56.7882,57.4528,30804.0
2022-05-24 09:30:00,60.19,60.75,59.54,59.89,3738.0,57.149,57.6807,56.5318,56.8641,3738.0
2022-05-24 10:00:00,59.67,59.79,59.58,59.79,1770.0,56.6552,56.7692,56.5698,56.7692,1770.0
2022-05-24 10:30:00,59.71,59.71,59.3,59.45,1009.0,56.6932,56.6932,56.3039,56.4464,1009.0
2022-05-24 11:00:00,59.49,59.54,59.44,59.54,1100.0,56.4843,56.5318,56.4369,56.5318,1100.0
2022-05-24 11:30:00,59.51,59.85,59.45,59.85,1600.0,56.5033,56.8261,56.4464,56.8261,1600.0
2022-05-24 12:00:00,59.75,59.95,59.56,59.74,3110.0,56.7312,56.9211,56.5508,56.7217,3110.0
2022-05-24 12:30:00,59.54,59.65,59.46,59.65,700.0,56.5318,56.6363,56.4558,56.6363,700.0
2022-05-24 13:00:00,59.67,59.9,59.58,59.82,1400.0,56.6552,56.8736,56.5698,56.7977,1400.0
2022-05-24 13:30:00,60.02,60.59,60.02,60.47,2508.0,56.9876,57.5288,56.9876,57.4148,2508.0
2022-05-24 14:00:00,60.44,60.66,60.33,60.66,2747.0,57.3863,57.5952,57.2819,57.5952,2747.0
2022-05-24 14:30:00,60.57,60.64,60.26,60.35,1416.0,57.5098,57.5762,57.2154,57.3009,1416.0
2022-05-24 15:00:00,60.49,60.65,60.4,60.55,1566.0,57.4338,57.5857,57.3484,57.4908,1566.0
2022-05-24 15:30:00,60.69,61.18,60.68,60.79,12912.0,57.6237,58.0889,57.6142,57.7187,12912.0
2022-05-25 09:30:00,58.53,60.16,57.08,59.99,191633.0,55.5728,57.1205,54.1961,56.9591,191633.0
2022-05-25 10:00:00,59.91,60.19,59.06,59.47,28287.0,56.8831,57.149,56.0761,56.4653,28287.0
2022-05-25 10:30:00,59.71,59.96,59.62,59.96,41418.0,56.6932,56.9306,56.6078,56.9306,41418.0
2022-05-25 11:00:00,59.81,59.9,59.38,59.82,12192.0,56.7882,56.8736,56.3799,56.7977,12192.0
2022-05-25 11:30:00,59.75,60.1,59.62,59.93,338539.0,56.7312,57.0635,56.6078,56.9021,338539.0
2022-05-25 12:00:00,59.84,59.9,59.54,59.54,379827.0,56.8167,56.8736,56.5318,56.5318,379827.0
2022-05-25 12:30:00,59.46,59.82,59.41,59.65,73504.0,56.4558,56.7977,56.4084,56.6363,73504.0
2022-05-25 13:00:00,59.62,59.93,59.45,59.9,84390.0,56.6078,56.9021,56.4464,56.8736,84390.0
2022-05-25 13:30:00,59.86,60.15,59.81,59.91,24754.0,56.8356,57.111,56.7882,56.8831,24754.0
2022-05-25 14:00:00,60.09,60.39,59.98,60.15,44173.0,57.054,57.3389,56.9496,57.111,44173.0
2022-05-25 14:30:00,60.24,60.45,60.06,60.37,30156.0,57.1964,57.3958,57.0255,57.3199,30156.0
2022-05-25 15:00:00,60.38,60.5,60.22,60.35,22522.0,57.3294,57.4433,57.1775,57.3009,22522.0
2022-05-25 15:30:00,60.38,60.44,60.03,60.23,62980.0,57.3294,57.3863,56.9971,57.1869,62980.0
2022-05-26 09:30:00,60.36,62.11,60.36,62.11,8021.0,57.3104,58.972,57.3104,58.972,8021.0
2022-05-26 10:00:00,62.34,63.04,62.34,62.56,35341.0,59.1903,59.855,59.1903,59.3992,35341.0
2022-05-26 10:30:00,62.57,62.57,61.37,61.45,15787.0,59.4087,59.4087,58.2693,58.3453,15787.0
2022-05-26 11:00:00,61.46,61.46,60.97,61.39,6710.0,58.3548,58.3548,57.8896,58.2883,6710.0
2022-05-26 11:30:00,61.44,62.3,61.44,62.27,18824.0,58.3358,59.1524,58.3358,59.1239,18824.0
2022-05-26 12:00:00,62.19,62.67,62.14,62.48,4200.0,59.0479,59.5037,59.0004,59.3233,4200.0
2022-05-26 12:30:00,62.6,62.79,62.47,62.75,4510.0,59.4372,59.6176,59.3138,59.5796,4510.0
2022-05-26 13:00:00,62.77,63.14,62.74,63.11,7921.0,59.5986,59.9499,59.5701,59.9214,7921.0
2022-05-26 13:30:00,63.11,63.33,63.02,63.07,6079.0,59.9214,60.1303,59.836,59.8835,6079.0
2022-05-26 14:00:00,62.95,63.37,62.95,63.19,20677.0,59.7695,60.1683,59.7695,59.9974,20677.0
2022-05-26 14:30:00,63.11,63.16,62.99,63.14,4924.0,59.9214,59.9689,59.8075,59.9499,4924.0
2022-05-26 15:00:00,63.11,63.11,62.62,62.75,40853.0,59.9214,59.9214,59.4562,59.5796,40853.0
2022-05-26 15:30:00,62.72,63.38,62.71,63.18,83795.0,59.5511,60.1778,59.5416,59.9879,83795.0
2022-05-27 09:30:00,63.49,64.4,63.35,64.36,5558.0,60.2822,61.1463,60.1493,61.1083,5558.0
2022-05-27 10:00:00,64.27,64.44,63.88,64.44,5123.0,61.0228,61.1842,60.6525,61.1842,5123.0
2022-05-27 10:30:00,64.45,64.86,64.36,64.8,5912.0,61.1937,61.583,61.1083,61.5261,5912.0
2022-05-27 11:00:00,64.6,64.83,64.58,64.58,3398.0,61.3362,61.5545,61.3172,61.3172,3398.0
2022-05-27 11:30:00,64.54,64.96,64.53,64.95,5501.0,61.2792,61.678,61.2697,61.6685,5501.0
2022-05-27 12:00:00,64.95,65.23,64.95,65.2,6115.0,61.6685,61.9343,61.6685,61.9058,6115.0
2022-05-27 12:30:00,65.14,65.16,64.75,64.79,2873.0,61.8489,61.8679,61.4786,61.5166,2873.0
2022-05-27 13:00:00,64.67,64.72,64.52,64.53,1915.0,61.4026,61.4501,61.2602,61.2697,1915.0
2022-05-27 13:30:00,64.55,64.94,64.55,64.76,5155.0,61.2887,61.659,61.2887,61.4881,5155.0
2022-05-27 14:00:00,64.57,64.67,64.33,64.42,2977.0,61.3077,61.4026,61.0798,61.1653,2977.0
2022-05-27 14:30:00,64.46,64.57,64.33,64.45,5281.0,61.2032,61.3077,61.0798,61.1937,5281.0
2022-05-27 15:00:00,64.34,64.82,64.32,64.71,12128.0,61.0893,61.545,61.0703,61.4406,12128.0
2022-05-27 15:30:00,64.72,64.84,64.4,64.81,34821.0,61.4501,61.564,61.1463,61.5355,34821.0
2022-05-31 09:30:00,64.68,64.93,63.5,63.89,6703.0,61.4121,61.6495,60.2917,60.662,6703.0
2022-05-31 10:00:00,63.49,64.37,63.49,63.9,5346.0,60.2822,61.1178,60.2822,60.6715,5346.0
2022-05-31 10:30:00,63.93,64.31,63.78,64.26,4500.0,60.7,61.0608,60.5576,61.0133,4500.0
2022-05-31 11:00:00,64.31,64.68,63.98,64.58,11598.0,61.0608,61.4121,60.7475,61.3172,11598.0
2022-05-31 11:30:00,64.56,65.46,64.55,65.37,53705.0,61.2982,62.1527,61.2887,62.0673,53705.0
2022-05-31 12:00:00,65.32,65.65,65.32,65.48,9868.0,62.0198,62.3331,62.0198,62.1717,9868.0
2022-05-31 12:30:00,65.6,65.97,65.46,65.53,9734.0,62.2856,62.6369,62.1527,62.2192,9734.0
2022-05-31 13:00:00,65.54,65.69,65.23,65.3,8375.0,62.2287,62.3711,61.9343,62.0008,8375.0
2022-05-31 13:30:00,65.34,65.93,65.33,65.88,7245.0,62.0388,62.599,62.0293,62.5515,7245.0
2022-05-31 14:00:00,65.81,65.81,65.41,65.52,9671.0,62.485,62.485,62.1052,62.2097,9671.0
2022-05-31 14:30:00,65.56,65.56,65.23,65.26,8580.0,62.2477,62.2477,61.9343,61.9628,8580.0
2022-05-31 15:00:00,65.19,65.52,64.93,65.47,9535.0,61.8963,62.2097,61.6495,62.1622,9535.0
2022-05-31 15:30:00,65.47,65.78,65.15,65.25,33558.0,62.1622,62.4565,61.8584,61.9533,33558.0
2022-06-01 09:30:00,65.49,66.13,64.0,65.07,106859.0,62.1812,62.7889,60.7665,61.7824,106859.0
2022-06-01 10:00:00,64.97,65.1,64.42,64.42,5694.0,61.6875,61.8109,61.1653,61.1653,5694.0
2022-06-01 10:30:00,64.45,64.53,63.91,64.23,7850.0,61.1937,61.2697,60.681,60.9849,7850.0
2022-06-01 11:00:00,64.25,64.5,63.98,64.5,8128.0,61.0038,61.2412,60.7475,61.2412,8128.0
2022-06-01 11:30:00,64.49,64.79,64.12,64.23,23105.0,61.2317,61.5166,60.8804,60.9849,23105.0
2022-06-01 12:00:00,64.31,64.54,64.21,64.24,24573.0,61.0608,61.2792,60.9659,60.9943,24573.0
2022-06-01 12:30:00,64.21,64.47,64.21,64.38,12100.0,60.9659,61.2127,60.9659,61.1273,12100.0
2022-06-01 13:00:00,64.42,65.15,64.41,65.06,57370.0,61.1653,61.8584,61.1558,61.7729,57370.0
2022-06-01 13:30:00,65.09,65.6,65.07,65.1,8049.0,61.8014,62.2856,61.7824,61.8109,8049.0
2022-06-01 14:00:00,65.1,65.98,65.1,65.9,33604.0,61.8109,62.6464,61.8109,62.5705,33604.0
2022-06-01 14:30:00,65.98,66.01,65.59,65.62,9419.0,62.6464,62.6749,62.2761,62.3046,9419.0
2022-06-01 15:00:00,65.65,65.8,65.42,65.6,15350.0,62.3331,62.4755,62.1147,62.2856,15350.0
2022-06-01 15:30:00,65.61,65.66,65.13,65.18,40298.0,62.2951,62.3426,61.8394,61.8869,40298.0
2022-06-02 09:30:00,65.58,65.58,64.19,64.4,5571.0,62.2666,62.2666,60.9469,61.1463,5571.0
2022-06-02 10:00:00,64.28,64.65,64.06,64.07,13965.0,61.0323,61.3836,60.8234,60.8329,13965.0
2022-06-02 10:30:00,64.28,65.1,63.98,65.0,59069.0,61.0323,61.8109,60.7475,61.7159,59069.0
2022-06-02 11:00:00,65.18,65.72,65.18,65.27,6076.0,61.8869,62.3996,61.8869,61.9723,6076.0
2022-06-02 11:30:00,65.25,65.8,65.25,65.65,23130.0,61.9533,62.4755,61.9533,62.3331,23130.0
2022-06-02 12:00:00,65.74,65.88,65.63,65.7,3721.0,62.4186,62.5515,62.3141,62.3806,3721.0
2022-06-02 12:30:00,65.73,65.75,65.55,65.62,2449.0,62.4091,62.4281,62.2382,62.3046,2449.0
2022-06-02 13:00:00,65.76,65.86,65.65,65.78,3569.0,62.4375,62.5325,62.3331,62.4565,3569.0
2022-06-02 13:30:00,65.83,66.02,65.72,65.76,4003.0,62.504,62.6844,62.3996,62.4375,4003.0
2022-06-02 14:00:00,65.79,65.97,65.48,65.66,8242.0,62.466,62.6369,62.1717,62.3426,8242.0
2022-06-02 14:30:00,65.69,65.94,65.66,65.8,4414.0,62.3711,62.6085,62.3426,62.4755,4414.0
2022-06-02 15:00:00,65.75,65.88,65.62,65.7,7584.0,62.4281,62.5515,62.3046,62.3806,7584.0
2022-06-02 15:30:00,65.75,66.11,65.74,65.95,23566.0,62.4281,62.7699,62.4186,62.6179,23566.0
2022-06-03 09:30:00,65.33,66.09,64.63,65.81,5512.0,62.0293,62.7509,61.3646,62.485,5512.0
2022-06-03 10:00:00,65.91,66.44,65.72,66.25,5770.0,62.58,63.0832,62.3996,62.9028,5770.0
2022-06-03 10:30:00,66.23,66.23,65.83,65.97,2909.0,62.8838,62.8838,62.504,62.6369,2909.0
2022-06-03 11:00:00,65.96,65.96,65.74,65.88,1654.0,62.6274,62.6274,62.4186,62.5515,1654.0
2022-06-03 11:30:00,65.9,66.18,65.9,66.12,4255.0,62.5705,62.8363,62.5705,62.7794,4255.0
2022-06-03 12:00:00,66.25,66.25,66.04,66.12,3703.0,62.9028,62.9028,62.7034,62.7794,3703.0
2022-06-03 12:30:00,66.12,66.53,65.94,66.41,4125.0,62.7794,63.1686,62.6085,63.0547,4125.0
2022-06-03 13:00:00,66.51,66.51,66.29,66.31,4821.0,63.1497,63.1497,62.9408,62.9598,4821.0
2022-06-03 13:30:00,66.33,66.42,66.18,66.3,2842.0,62.9788,63.0642,62.8363,62.9503,2842.0
2022-06-03 14:00:00,66.22,66.5,66.22,66.49,3257.0,62.8743,63.1402,62.8743,63.1307,3257.0
2022-06-03 14:30:00,66.47,66.47,66.23,66.46,2680.0,63.1117,63.1117,62.8838,63.1022,2680.0
2022-06-03 15:00:00,66.4,66.46,66.22,66.44,6545.0,63.0452,63.1022,62.8743,63.0832,6545.0
2022-06-03 15:30:00,66.44,66.55,66.0,66.04,19466.0,63.0832,63.1876,62.6654,62.7034,19466.0
2022-06-06 09:30:00,66.84,66.95,66.49,66.69,6384.0,63.463,63.5674,63.1307,63.3206,6384.0
2022-06-06 10:00:00,66.77,66.89,66.25,66.36,8197.0,63.3965,63.5105,62.9028,63.0072,8197.0
2022-06-06 10:30:00,66.27,66.58,66.22,66.49,4399.0,62.9218,63.2161,62.8743,63.1307,4399.0
2022-06-06 11:00:00,66.56,66.69,66.32,66.42,38249.0,63.1971,63.3206,62.9693,63.0642,38249.0
2022-06-06 11:30:00,66.31,66.59,66.04,66.59,3800.0,62.9598,63.2256,62.7034,63.2256,3800.0
2022-06-06 12:00:00,66.48,66.9,66.08,66.08,23425.0,63.1212,63.52,62.7414,62.7414,23425.0
2022-06-06 12:30:00,66.13,66.25,66.06,66.25,1430.0,62.7889,62.9028,62.7224,62.9028,1430.0
2022-06-06 13:00:00,66.29,66.53,66.27,66.47,10458.0,62.9408,63.1686,62.9218,63.1117,10458.0
2022-06-06 13:30:00,66.42,66.92,66.42,66.84,2650.0,63.0642,63.5389,63.0642,63.463,2650.0
2022-06-06 14:00:00,66.85,66.93,66.41,66.42,5671.0,63.4725,63.5484,63.0547,63.0642,5671.0
2022-06-06 14:30:00,66.31,66.54,66.19,66.54,2000.0,62.9598,63.1781,62.8458,63.1781,2000.0
2022-06-06 15:00:00,66.42,66.46,66.27,66.41,3313.0,63.0642,63.1022,62.9218,63.0547,3313.0
2022-06-06 15:30:00,66.42,66.75,66.18,66.54,18292.0,63.0642,63.3775,62.8363,63.1781,18292.0
2022-06-07 09:30:00,66.1,66.42,66.05,66.42,1815.0,62.7604,63.0642,62.7129,63.0642,1815.0
2022-06-07 10:00:00,66.05,66.46,65.9,66.46,2025.0,62.7129,63.1022,62.5705,63.1022,2025.0
2022-06-07 10:30:00,66.64,66.91,66.63,66.78,1217.0,63.2731,63.5294,63.2636,63.406,1217.0
2022-06-07 11:00:00,66.84,66.86,66.48,66.61,4087.0,63.463,63.482,63.1212,63.2446,4087.0
2022-06-07 11:30:00,66.59,66.64,66.51,66.51,1887.0,63.2256,63.2731,63.1497,63.1497,1887.0
2022-06-07 12:00:00,66.51,66.54,66.4,66.5,700.0,63.1497,63.1781,63.0452,63.1402,700.0
2022-06-07 12:30:00,66.42,66.68,66.42,66.56,5928.0,63.0642,63.3111,63.0642,63.1971,5928.0
2022-06-07 13:00:00,66.59,66.78,66.56,66.75,1574.0,63.2256,63.406,63.1971,63.3775,1574.0
2022-06-07 13:30:00,66.7,66.78,66.68,66.76,1200.0,63.3301,63.406,63.3111,63.387,1200.0
2022-06-07 14:00:00,66.86,66.95,66.81,66.89,1200.0,63.482,63.5674,63.4345,63.5105,1200.0
2022-06-07 14:30:00,66.95,66.95,66.64,66.74,1000.0,63.5674,63.5674,63.2731,63.368,1000.0
2022-06-07 15:00:00,66.78,66.99,66.78,66.97,3303.0,63.406,63.6054,63.406,63.5864,3303.0
2022-06-07 15:30:00,66.97,67.14,66.78,66.78,25912.0,63.5864,63.7478,63.406,63.406,25912.0
2022-06-08 09:30:00,66.42,66.45,66.06,66.06,75570.0,63.0642,63.0927,62.7224,62.7224,75570.0
2022-06-08 10:00:00,66.06,66.06,65.48,65.53,1729.0,62.7224,62.7224,62.1717,62.2192,1729.0
2022-06-08 10:30:00,65.43,65.51,65.34,65.41,900.0,62.1242,62.2002,62.0388,62.1052,900.0
2022-06-08 11:00:00,65.46,65.92,65.46,65.89,1130.0,62.1527,62.5895,62.1527,62.561,1130.0
2022-06-08 11:30:00,65.94,66.29,65.94,66.12,2600.0,62.6085,62.9408,62.6085,62.7794,2600.0
2022-06-08 12:00:00,65.94,66.13,65.62,65.69,1500.0,62.6085,62.7889,62.3046,62.3711,1500.0
2022-06-08 12:30:00,65.73,65.73,65.56,65.72,3099.0,62.4091,62.4091,62.2477,62.3996,3099.0
2022-06-08 13:00:00,65.76,65.96,65.69,65.9,4300.0,62.4375,62.6274,62.3711,62.5705,4300.0
2022-06-08 13:30:00,65.94,66.32,65.83,66.32,8356.0,62.6085,62.9693,62.504,62.9693,8356.0
2022-06-08 14:00:00,66.3,66.49,65.8,65.81,4200.0,62.9503,63.1307,62.4755,62.485,4200.0
2022-06-08 14:30:00,65.83,66.07,65.83,66.04,1500.0,62.504,62.7319,62.504,62.7034,1500.0
2022-06-08 15:00:00,66.11,66.11,65.92,66.02,2433.0,62.7699,62.7699,62.5895,62.6844,2433.0
2022-06-08 15:30:00,66.1,66.1,65.61,65.66,24453.0,62.7604,62.7604,62.2951,62.3426,24453.0
2022-06-09 09:30:00,65.51,65.9,65.28,65.62,8857.0,62.2002,62.5705,61.9818,62.3046,8857.0
2022-06-09 10:00:00,65.88,65.88,65.09,65.37,4698.0,62.5515,62.5515,61.8014,62.0673,4698.0
2022-06-09 10:30:00,65.25,65.52,65.14,65.52,4503.0,61.9533,62.2097,61.8489,62.2097,4503.0
2022-06-09 11:00:00,65.48,65.49,65.23,65.25,3947.0,62.1717,62.1812,61.9343,61.9533,3947.0
2022-06-09 11:30:00,65.23,65.74,65.22,65.64,2600.0,61.9343,62.4186,61.9248,62.3236,2600.0
2022-06-09 12:00:00,65.61,65.66,65.26,65.49,2600.0,62.2951,62.3426,61.9628,62.1812,2600.0
2022-06-09 12:30:00,65.5,65.91,65.47,65.91,3750.0,62.1907,62.58,62.1622,62.58,3750.0
2022-06-09 13:00:00,65.91,66.1,65.9,65.93,1900.0,62.58,62.7604,62.5705,62.599,1900.0
2022-06-09 13:30:00,65.82,65.85,65.69,65.85,1647.0,62.4945,62.523,62.3711,62.523,1647.0
2022-06-09 14:00:00,65.79,65.93,65.79,65.92,3740.0,62.466,62.599,62.466,62.5895,3740.0
2022-06-09 14:30:00,65.91,66.11,65.91,65.97,7161.0,62.58,62.7699,62.58,62.6369,7161.0
2022-06-09 15:00:00,65.89,65.99,65.72,65.73,6514.0,62.561,62.6559,62.3996,62.4091,6514.0
2022-06-09 15:30:00,65.65,65.68,65.35,65.36,17419.0,62.3331,62.3616,62.0483,62.0578,17419.0
2022-06-10 09:30:00,64.62,64.74,64.25,64.53,5327.0,61.3551,61.4691,61.0038,61.2697,5327.0
2022-06-10 10:00:00,64.32,64.33,63.85,64.31,9787.0,61.0703,61.0798,60.624,61.0608,9787.0
2022-06-10 10:30:00,64.32,64.93,64.32,64.86,2100.0,61.0703,61.6495,61.0703,61.583,2100.0
2022-06-10 11:00:00,64.7,64.91,64.58,64.76,2634.0,61.4311,61.6305,61.3172,61.4881,2634.0
2022-06-10 11:30:00,64.77,65.16,64.72,65.16,7035.0,61.4976,61.8679,61.4501,61.8679,7035.0
2022-06-10 12:00:00,65.14,65.22,64.71,64.71,2592.0,61.8489,61.9248,61.4406,61.4406,2592.0
2022-06-10 12:30:00,64.77,65.01,64.77,64.95,2140.0,61.4976,61.7254,61.4976,61.6685,2140.0
2022-06-10 13:00:00,65.05,65.09,64.96,65.0,2838.0,61.7634,61.8014,61.678,61.7159,2838.0
2022-06-10 13:30:00,65.01,65.16,64.93,65.11,2684.0,61.7254,61.8679,61.6495,61.8204,2684.0
2022-06-10 14:00:00,65.09,65.25,65.01,65.2,2710.0,61.8014,61.9533,61.7254,61.9058,2710.0
2022-06-10 14:30:00,65.26,65.41,65.18,65.32,3799.0,61.9628,62.1052,61.8869,62.0198,3799.0
2022-06-10 15:00:00,65.17,65.59,65.16,65.36,3970.0,61.8774,62.2761,61.8679,62.0578,3970.0
2022-06-10 15:30:00,65.31,65.38,64.52,64.67,19532.0,62.0103,62.0767,61.2602,61.4026,19532.0
2022-06-13 09:30:00,63.29,64.12,62.96,62.96,4308.0,60.0923,60.8804,59.779,59.779,4308.0
2022-06-13 10:00:00,62.82,62.85,62.51,62.58,5706.0,59.6461,59.6746,59.3518,59.4182,5706.0
2022-06-13 10:30:00,62.69,62.69,62.28,62.29,5443.0,59.5227,59.5227,59.1334,59.1429,5443.0
2022-06-13 11:00:00,62.17,62.55,61.95,62.48,8498.0,59.0289,59.3897,58.82,59.3233,8498.0
2022-06-13 11:30:00,62.63,62.73,62.52,62.55,4156.0,59.4657,59.5606,59.3612,59.3897,4156.0
2022-06-13 12:00:00,62.63,62.79,62.36,62.36,6932.0,59.4657,59.6176,59.2093,59.2093,6932.0
2022-06-13 12:30:00,62.44,62.85,62.38,62.43,5490.0,59.2853,59.6746,59.2283,59.2758,5490.0
2022-06-13 13:00:00,62.31,62.31,62.01,62.01,3434.0,59.1619,59.1619,58.877,58.877,3434.0
2022-06-13 13:30:00,62.04,62.49,61.98,62.36,3846.0,58.9055,59.3328,58.8485,59.2093,3846.0
2022-06-13 14:00:00,62.27,62.28,61.71,61.82,10102.0,59.1239,59.1334,58.5922,58.6966,10102.0
2022-06-13 14:30:00,61.83,62.39,61.77,62.35,5023.0,58.7061,59.2378,58.6491,59.1998,5023.0
2022-06-13 15:00:00,62.31,62.5,62.14,62.14,11279.0,59.1619,59.3423,59.0004,59.0004,11279.0
2022-06-13 15:30:00,62.1,62.23,61.7,61.89,30198.0,58.9625,59.0859,58.5827,58.7631,30198.0
2022-06-14 09:30:00,62.06,62.06,61.57,61.65,5428.0,58.9245,58.9245,58.4592,58.5352,5428.0
2022-06-14 10:00:00,61.71,61.71,61.25,61.38,3900.0,58.5922,58.5922,58.1554,58.2788,3900.0
2022-06-14 10:30:00,61.45,61.96,61.22,61.96,10821.0,58.3453,58.8295,58.1269,58.8295,10821.0
2022-06-14 11:00:00,61.89,62.12,61.6,61.78,3083.0,58.7631,58.9815,58.4877,58.6586,3083.0
2022-06-14 11:30:00,61.73,61.83,61.61,61.8,4696.0,58.6112,58.7061,58.4972,58.6776,4696.0
2022-06-14 12:00:00,61.73,61.76,61.28,61.28,5229.0,58.6112,58.6396,58.1839,58.1839,5229.0
2022-06-14 12:30:00,61.23,61.39,61.23,61.32,2716.0,58.1364,58.2883,58.1364,58.2219,2716.0
2022-06-14 13:00:00,61.36,61.92,61.23,61.83,6311.0,58.2599,58.7916,58.1364,58.7061,6311.0
2022-06-14 13:30:00,61.77,61.77,61.65,61.67,3179.0,58.6491,58.6491,58.5352,58.5542,3179.0
2022-06-14 14:00:00,61.77,62.07,61.71,62.07,3824.0,58.6491,58.934,58.5922,58.934,3824.0
2022-06-14 14:30:00,62.02,62.08,61.67,61.69,3497.0,58.8865,58.9435,58.5542,58.5732,3497.0
2022-06-14 15:00:00,61.71,61.91,61.58,61.88,8216.0,58.5922,58.7821,58.4687,58.7536,8216.0
2022-06-14 15:30:00,61.94,62.19,61.65,61.74,26465.0,58.8106,59.0479,58.5352,58.6207,26465.0
2022-06-15 09:30:00,62.52,62.78,61.75,62.5,3813.0,59.3612,59.6081,58.6302,59.3423,3813.0
2022-06-15 10:00:00,62.39,62.68,62.39,62.61,3200.0,59.2378,59.5132,59.2378,59.4467,3200.0
2022-06-15 10:30:00,62.55,62.67,62.39,62.45,7341.0,59.3897,59.5037,59.2378,59.2948,7341.0
2022-06-15 11:00:00,62.42,62.52,62.24,62.48,4193.0,59.2663,59.3612,59.0954,59.3233,4193.0
2022-06-15 11:30:00,62.43,62.52,62.31,62.42,5984.0,59.2758,59.3612,59.1619,59.2663,5984.0
2022-06-15 12:00:00,62.45,62.7,62.42,62.46,15635.0,59.2948,59.5322,59.2663,59.3043,15635.0
2022-06-15 12:30:00,62.57,62.66,62.5,62.65,1400.0,59.4087,59.4942,59.3423,59.4847,1400.0
2022-06-15 13:00:00,62.65,63.39,62.65,63.39,8467.0,59.4847,60.1873,59.4847,60.1873,8467.0
2022-06-15 13:30:00,63.31,63.62,63.26,63.62,3998.0,60.1113,60.4057,60.0639,60.4057,3998.0
2022-06-15 14:00:00,63.39,63.4,62.9,63.15,5305.0,60.1873,60.1968,59.722,59.9594,5305.0
2022-06-15 14:30:00,63.07,64.25,62.68,63.5,16840.0,59.8835,61.0038,59.5132,60.2917,16840.0
2022-06-15 15:00:00,63.71,64.33,63.59,64.33,9396.0,60.4911,61.0798,60.3772,61.0798,9396.0
2022-06-15 15:30:00,64.24,64.5,63.12,63.5,48982.0,60.9943,61.2412,59.9309,60.2917,48982.0
2022-06-16 09:30:00,62.29,62.72,62.05,62.34,3798.0,59.1429,59.5511,58.915,59.1903,3798.0
2022-06-16 10:00:00,62.21,62.25,61.78,61.78,1765.0,59.0669,59.1049,58.6586,58.6586,1765.0
2022-06-16 10:30:00,61.79,62.03,61.12,61.12,6917.0,58.6681,58.896,58.032,58.032,6917.0
2022-06-16 11:00:00,61.04,61.13,60.78,61.01,23312.0,57.956,58.0415,57.7092,57.9275,23312.0
2022-06-16 11:30:00,60.95,60.95,60.01,60.3,11123.0,57.8706,57.8706,56.9781,57.2534,11123.0
2022-06-16 12:00:00,60.4,60.4,59.84,59.89,8226.0,57.3484,57.3484,56.8167,56.8641,8226.0
2022-06-16 12:30:00,59.89,59.95,59.43,59.52,16121.0,56.8641,56.9211,56.4274,56.5128,16121.0
2022-06-16 13:00:00,59.56,59.87,59.42,59.75,7623.0,56.5508,56.8451,56.4179,56.7312,7623.0
2022-06-16 13:30:00,59.79,59.94,59.4,59.41,9670.0,56.7692,56.9116,56.3989,56.4084,9670.0
2022-06-16 14:00:00,59.42,59.63,59.17,59.22,26361.0,56.4179,56.6173,56.1805,56.228,26361.0
2022-06-16 14:30:00,59.18,59.49,59.13,59.43,5563.0,56.19,56.4843,56.1425,56.4274,5563.0
2022-06-16 15:00:00,59.45,60.13,59.45,59.98,26488.0,56.4464,57.092,56.4464,56.9496,26488.0
2022-06-16 15:30:00,59.98,60.21,59.53,60.21,54566.0,56.9496,57.168,56.5223,57.168,54566.0
2022-06-17 09:30:00,60.74,61.42,60.32,61.42,35693.0,57.6712,58.3168,57.2724,58.3168,35693.0
2022-06-17 10:00:00,61.4,61.4,60.77,60.77,1600.0,58.2978,58.2978,57.6997,57.6997,1600.0
2022-06-17 10:30:00,60.72,60.79,60.48,60.57,8475.0,57.6522,57.7187,57.4243,57.5098,8475.0
2022-06-17 11:00:00,60.66,61.23,60.59,61.09,4526.0,57.5952,58.1364,57.5288,58.0035,4526.0
2022-06-17 11:30:00,61.18,61.22,60.97,60.99,3342.0,58.0889,58.1269,57.8896,57.9085,3342.0
2022-06-17 12:00:00,60.98,61.03,60.66,61.01,7430.0,57.8991,57.9465,57.5952,57.9275,7430.0
2022-06-17 12:30:00,60.89,60.93,60.75,60.77,2900.0,57.8136,57.8516,57.6807,57.6997,2900.0
2022-06-17 13:00:00,60.77,61.11,60.77,60.92,4251.0,57.6997,58.0225,57.6997,57.8421,4251.0
2022-06-17 13:30:00,60.94,61.13,60.83,60.93,4751.0,57.8611,58.0415,57.7566,57.8516,4751.0
2022-06-17 14:00:00,61.02,61.18,60.97,61.07,3505.0,57.937,58.0889,57.8896,57.9845,3505.0
2022-06-17 14:30:00,60.98,61.21,60.75,60.75,10111.0,57.8991,58.1174,57.6807,57.6807,10111.0
2022-06-17 15:00:00,60.79,61.61,60.73,61.38,7975.0,57.7187,58.4972,57.6617,58.2788,7975.0
2022-06-17 15:30:00,61.38,61.38,60.61,60.78,31974.0,58.2788,58.2788,57.5477,57.7092,31974.0
2022-06-21 09:30:00,61.29,61.29,60.54,61.19,10206.0,58.1934,58.1934,57.4813,58.0984,10206.0
2022-06-21 10:00:00,61.18,61.85,61.18,61.59,12165.0,58.0889,58.7251,58.0889,58.4782,12165.0
2022-06-21 10:30:00,61.76,62.46,61.69,62.28,5017.0,58.6396,59.3043,58.5732,59.1334,5017.0
2022-06-21 11:00:00,62.21,62.35,62.2,62.25,4200.0,59.0669,59.1998,59.0574,59.1049,4200.0
2022-06-21 11:30:00,62.22,62.36,62.14,62.21,4150.0,59.0764,59.2093,59.0004,59.0669,4150.0
2022-06-21 12:00:00,62.2,62.51,62.13,62.47,6852.0,59.0574,59.3518,58.991,59.3138,6852.0
2022-06-21 12:30:00,62.52,62.56,62.45,62.51,3274.0,59.3612,59.3992,59.2948,59.3518,3274.0
2022-06-21 13:00:00,62.53,62.6,62.28,62.28,4077.0,59.3707,59.4372,59.1334,59.1334,4077.0
2022-06-21 13:30:00,62.29,62.37,62.15,62.18,2040.0,59.1429,59.2188,59.0099,59.0384,2040.0
2022-06-21 14:00:00,62.19,62.32,62.1,62.26,3989.0,59.0479,59.1714,58.9625,59.1144,3989.0
2022-06-21 14:30:00,62.23,62.42,62.2,62.39,2500.0,59.0859,59.2663,59.0574,59.2378,2500.0
2022-06-21 15:00:00,62.46,62.52,62.32,62.36,4122.0,59.3043,59.3612,59.1714,59.2093,4122.0
2022-06-21 15:30:00,62.35,62.35,62.1,62.19,23755.0,59.1998,59.1998,58.9625,59.0479,23755.0
2022-06-22 09:30:00,61.8,62.92,61.65,62.64,12088.0,58.6776,59.741,58.5352,59.4752,12088.0
2022-06-22 10:00:00,62.65,62.93,62.43,62.84,6482.0,59.4847,59.7505,59.2758,59.6651,6482.0
2022-06-22 10:30:00,62.91,63.15,62.87,63.15,27800.0,59.7315,59.9594,59.6936,59.9594,27800.0
2022-06-22 11:00:00,63.12,63.21,62.79,62.79,7150.0,59.9309,60.0164,59.6176,59.6176,7150.0
2022-06-22 11:30:00,62.71,62.86,62.04,62.05,4590.0,59.5416,59.6841,58.9055,58.915,4590.0
2022-06-22 12:00:00,62.08,62.48,61.77,62.42,20868.0,58.9435,59.3233,58.6491,59.2663,20868.0
2022-06-22 12:30:00,62.41,62.48,62.2,62.2,4743.0,59.2568,59.3233,59.0574,59.0574,4743.0
2022-06-22 13:00:00,62.29,62.42,62.19,62.4,3761.0,59.1429,59.2663,59.0479,59.2473,3761.0
2022-06-22 13:30:00,62.36,62.73,62.36,62.62,1800.0,59.2093,59.5606,59.2093,59.4562,1800.0
2022-06-22 14:00:00,62.66,62.83,62.56,62.56,4303.0,59.4942,59.6556,59.3992,59.3992,4303.0
2022-06-22 14:30:00,62.63,62.67,62.49,62.56,2874.0,59.4657,59.5037,59.3328,59.3992,2874.0
2022-06-22 15:00:00,62.53,62.63,62.38,62.38,3376.0,59.3707,59.4657,59.2283,59.2283,3376.0
2022-06-22 15:30:00,62.33,62.44,62.07,62.26,14709.0,59.1808,59.2853,58.934,59.1144,14709.0
2022-06-23 09:30:00,62.34,63.1,62.32,62.45,6556.0,59.1903,59.9119,59.1714,59.2948,6556.0
2022-06-23 10:00:00,62.34,62.34,61.96,62.21,1200.0,59.1903,59.1903,58.8295,59.0669,1200.0
2022-06-23 10:30:00,62.14,62.23,62.02,62.23,6813.0,59.0004,59.0859,58.8865,59.0859,6813.0
2022-06-23 11:00:00,62.05,62.31,62.05,62.18,1500.0,58.915,59.1619,58.915,59.0384,1500.0
2022-06-23 11:30:00,61.92,61.92,61.52,61.64,4070.0,58.7916,58.7916,58.4118,58.5257,4070.0
2022-06-23 12:00:00,61.54,61.71,61.4,61.45,3456.0,58.4308,58.5922,58.2978,58.3453,3456.0
2022-06-23 12:30:00,61.45,61.45,61.22,61.24,3734.0,58.3453,58.3453,58.1269,58.1459,3734.0
2022-06-23 13:00:00,61.22,61.5,61.22,61.45,2200.0,58.1269,58.3928,58.1269,58.3453,2200.0
2022-06-23 13:30:00,61.45,61.68,61.45,61.58,1400.0,58.3453,58.5637,58.3453,58.4687,1400.0
2022-06-23 14:00:00,61.53,61.6,61.37,61.6,1300.0,58.4213,58.4877,58.2693,58.4877,1300.0
2022-06-23 14:30:00,61.61,61.73,61.58,61.73,2219.0,58.4972,58.6112,58.4687,58.6112,2219.0
2022-06-23 15:00:00,61.78,61.79,61.47,61.73,4676.0,58.6586,58.6681,58.3643,58.6112,4676.0
2022-06-23 15:30:00,61.76,61.89,61.64,61.75,27777.0,58.6396,58.7631,58.5257,58.6302,27777.0
2022-06-24 09:30:00,62.29,62.69,60.89,62.61,3607.0,59.1429,59.5227,57.8136,59.4467,3607.0
2022-06-24 10:00:00,62.65,63.13,62.63,62.98,5501.0,59.4847,59.9404,59.4657,59.798,5501.0
2022-06-24 10:30:00,62.91,62.99,62.85,62.95,3400.0,59.7315,59.8075,59.6746,59.7695,3400.0
2022-06-24 11:00:00,62.93,62.93,62.57,62.84,4015.0,59.7505,59.7505,59.4087,59.6651,4015.0
2022-06-24 11:30:00,62.97,63.06,62.97,63.01,1200.0,59.7885,59.874,59.7885,59.8265,1200.0
2022-06-24 12:00:00,62.93,63.05,62.89,63.05,2575.0,59.7505,59.8645,59.7126,59.8645,2575.0
2022-06-24 12:30:00,63.05,63.4,63.03,63.21,3200.0,59.8645,60.1968,59.8455,60.0164,3200.0
2022-06-24 13:00:00,63.39,63.42,63.33,63.39,5090.0,60.1873,60.2158,60.1303,60.1873,5090.0
2022-06-24 13:30:00,63.56,63.61,63.4,63.61,3500.0,60.3487,60.3962,60.1968,60.3962,3500.0
2022-06-24 14:00:00,63.63,63.73,63.53,63.72,3100.0,60.4152,60.5101,60.3202,60.5006,3100.0
2022-06-24 14:30:00,63.75,63.87,63.67,63.86,10369.0,60.5291,60.643,60.4531,60.6335,10369.0
2022-06-24 15:00:00,63.89,64.06,63.4,63.41,12035.0,60.662,60.8234,60.1968,60.2063,12035.0
2022-06-24 15:30:00,63.46,63.73,63.15,63.54,39165.0,60.2538,60.5101,59.9594,60.3297,39165.0
2022-06-27 09:30:00,63.91,64.38,62.83,63.05,34735.0,60.681,61.1273,59.6556,59.8645,34735.0
2022-06-27 10:00:00,63.14,63.56,63.07,63.48,22963.0,59.9499,60.3487,59.8835,60.2727,22963.0
2022-06-27 10:30:00,63.48,64.33,63.48,64.24,32204.0,60.2727,61.0798,60.2727,60.9943,32204.0
2022-06-27 11:00:00,64.28,64.66,64.26,64.39,22517.0,61.0323,61.3931,61.0133,61.1368,22517.0
2022-06-27 11:30:00,64.35,64.92,64.21,64.92,22442.0,61.0988,61.64,60.9659,61.64,22442.0
2022-06-27 12:00:00,64.94,65.0,64.43,64.56,24876.0,61.659,61.7159,61.1747,61.2982,24876.0
2022-06-27 12:30:00,64.53,65.11,64.53,65.11,17615.0,61.2697,61.8204,61.2697,61.8204,17615.0
2022-06-27 13:00:00,65.15,65.15,64.77,64.92,18868.0,61.8584,61.8584,61.4976,61.64,18868.0
2022-06-27 13:30:00,64.95,65.08,64.82,65.0,18150.0,61.6685,61.7919,61.545,61.7159,18150.0
2022-06-27 14:00:00,64.93,64.97,64.38,64.64,29337.0,61.6495,61.6875,61.1273,61.3741,29337.0
2022-06-27 14:30:00,64.7,64.85,64.65,64.68,20458.0,61.4311,61.5735,61.3836,61.4121,20458.0
2022-06-27 15:00:00,64.63,64.77,64.48,64.59,37128.0,61.3646,61.4976,61.2222,61.3267,37128.0
2022-06-27 15:30:00,64.59,64.72,64.34,64.53,122588.0,61.3267,61.4501,61.0893,61.2697,122588.0
2022-06-28 09:30:00,65.06,66.02,64.45,64.91,39450.0,61.7729,62.6844,61.1937,61.6305,39450.0
2022-06-28 10:00:00,64.91,64.91,63.91,64.2,27253.0,61.6305,61.6305,60.681,60.9564,27253.0
2022-06-28 10:30:00,64.2,64.53,63.88,63.88,38319.0,60.9564,61.2697,60.6525,60.6525,38319.0
2022-06-28 11:00:00,63.85,64.07,63.79,63.82,28565.0,60.624,60.8329,60.5671,60.5956,28565.0
2022-06-28 11:30:00,63.79,63.94,63.07,63.16,43283.0,60.5671,60.7095,59.8835,59.9689,43283.0
2022-06-28 12:00:00,63.13,63.38,62.58,63.38,30958.0,59.9404,60.1778,59.4182,60.1778,30958.0
2022-06-28 12:30:00,63.38,63.54,63.01,63.28,21315.0,60.1778,60.3297,59.8265,60.0828,21315.0
2022-06-28 13:00:00,63.18,63.18,62.78,63.02,17794.0,59.9879,59.9879,59.6081,59.836,17794.0
2022-06-28 13:30:00,63.01,63.1,62.77,62.95,22600.0,59.8265,59.9119,59.5986,59.7695,22600.0
2022-06-28 14:00:00,62.91,63.05,62.5,62.7,24501.0,59.7315,59.8645,59.3423,59.5322,24501.0
2022-06-28 14:30:00,62.68,62.73,62.45,62.48,30449.0,59.5132,59.5606,59.2948,59.3233,30449.0
2022-06-28 15:00:00,62.5,62.91,62.27,62.37,43833.0,59.3423,59.7315,59.1239,59.2188,43833.0
2022-06-28 15:30:00,62.37,62.62,61.84,61.85,185455.0,59.2188,59.4562,58.7156,58.7251,185455.0
2022-06-29 09:30:00,62.33,62.96,60.08,60.13,39743.0,59.1808,59.779,57.0445,57.092,39743.0
2022-06-29 10:00:00,60.06,61.12,60.06,60.8,43385.0,57.0255,58.032,57.0255,57.7281,43385.0
2022-06-29 10:30:00,60.85,61.37,60.6,61.13,30279.0,57.7756,58.2693,57.5383,58.0415,30279.0
2022-06-29 11:00:00,61.13,61.14,60.5,60.92,30741.0,58.0415,58.051,57.4433,57.8421,30741.0
2022-06-29 11:30:00,60.88,61.26,60.66,61.26,29779.0,57.8041,58.1649,57.5952,58.1649,29779.0
2022-06-29 12:00:00,61.21,61.25,60.67,60.67,21442.0,58.1174,58.1554,57.6047,57.6047,21442.0
2022-06-29 12:30:00,60.68,61.19,60.66,61.14,23716.0,57.6142,58.0984,57.5952,58.051,23716.0
2022-06-29 13:00:00,61.09,61.23,60.96,61.22,21523.0,58.0035,58.1364,57.8801,58.1269,21523.0
2022-06-29 13:30:00,61.21,61.73,61.17,61.59,19689.0,58.1174,58.6112,58.0795,58.4782,19689.0
2022-06-29 14:00:00,61.63,61.75,61.45,61.66,28662.0,58.5162,58.6302,58.3453,58.5447,28662.0
2022-06-29 14:30:00,61.65,61.99,61.38,61.52,32370.0,58.5352,58.858,58.2788,58.4118,32370.0
2022-06-29 15:00:00,61.55,61.89,61.33,61.89,35900.0,58.4403,58.7631,58.2314,58.7631,35900.0
2022-06-29 15:30:00,61.92,62.11,61.71,61.86,147509.0,58.7916,58.972,58.5922,58.7346,147509.0
2022-06-30 09:30:00,60.93,61.56,60.69,60.86,9172.0,57.8516,58.4497,57.6237,57.7851,9172.0
2022-06-30 10:00:00,60.87,60.89,60.48,60.76,7448.0,57.7946,57.8136,57.4243,57.6902,7448.0
2022-06-30 10:30:00,60.83,61.29,60.77,60.77,10934.0,57.7566,58.1934,57.6997,57.6997,10934.0
2022-06-30 11:00:00,60.79,61.26,60.55,61.12,8161.0,57.7187,58.1649,57.4908,58.032,8161.0
2022-06-30 11:30:00,61.03,61.61,61.03,61.61,5473.0,57.9465,58.4972,57.9465,58.4972,5473.0
2022-06-30 12:00:00,61.65,61.8,61.3,61.8,4071.0,58.5352,58.6776,58.2029,58.6776,4071.0
2022-06-30 12:30:00,61.76,61.85,61.47,61.64,5200.0,58.6396,58.7251,58.3643,58.5257,5200.0
2022-06-30 13:00:00,61.63,61.75,61.45,61.62,3670.0,58.5162,58.6302,58.3453,58.5067,3670.0
2022-06-30 13:30:00,61.51,61.7,61.46,61.51,5224.0,58.4023,58.5827,58.3548,58.4023,5224.0
2022-06-30 14:00:00,61.52,61.75,61.44,61.63,6015.0,58.4118,58.6302,58.3358,58.5162,6015.0
2022-06-30 14:30:00,61.62,61.67,61.23,61.55,11770.0,58.5067,58.5542,58.1364,58.4403,11770.0
2022-06-30 15:00:00,61.45,61.45,60.81,60.94,6186.0,58.3453,58.3453,57.7376,57.8611,6186.0
2022-06-30 15:30:00,60.96,61.16,60.39,60.8,37492.0,57.8801,58.07,57.3389,57.7281,37492.0
2022-07-01 09:30:00,60.58,61.29,60.01,60.93,13508.0,57.5193,58.1934,56.9781,57.8516,13508.0
2022-07-01 10:00:00,60.97,61.09,60.35,60.59,9282.0,57.8896,58.0035,57.3009,57.5288,9282.0
2022-07-01 10:30:00,60.68,61.06,60.44,61.02,6881.0,57.6142,57.975,57.3863,57.937,6881.0
2022-07-01 11:00:00,60.9,61.25,60.9,61.13,2800.0,57.8231,58.1554,57.8231,58.0415,2800.0
2022-07-01 11:30:00,61.19,61.19,60.68,60.68,1500.0,58.0984,58.0984,57.6142,57.6142,1500.0
2022-07-01 12:00:00,60.51,60.69,60.51,60.56,1900.0,57.4528,57.6237,57.4528,57.5003,1900.0
2022-07-01 12:30:00,60.55,60.62,60.36,60.43,2796.0,57.4908,57.5572,57.3104,57.3768,2796.0
2022-07-01 13:00:00,60.2,60.57,60.19,60.57,1900.0,57.1585,57.5098,57.149,57.5098,1900.0
2022-07-01 13:30:00,60.55,60.63,60.48,60.55,2000.0,57.4908,57.5667,57.4243,57.4908,2000.0
2022-07-01 14:00:00,60.66,60.67,60.5,60.56,2371.0,57.5952,57.6047,57.4433,57.5003,2371.0
2022-07-01 14:30:00,60.66,60.74,60.59,60.59,2269.0,57.5952,57.6712,57.5288,57.5288,2269.0
2022-07-01 15:00:00,60.65,60.65,60.45,60.54,2554.0,57.5857,57.5857,57.3958,57.4813,2554.0
2022-07-01 15:30:00,60.57,60.75,60.39,60.58,17793.0,57.5098,57.6807,57.3389,57.5193,17793.0
2022-07-05 09:30:00,59.61,60.52,59.27,59.97,14416.0,56.5983,57.4623,56.2754,56.9401,14416.0
2022-07-05 10:00:00,59.89,60.32,59.81,60.32,11160.0,56.8641,57.2724,56.7882,57.2724,11160.0
2022-07-05 10:30:00,60.26,60.98,60.06,60.73,10292.0,57.2154,57.8991,57.0255,57.6617,10292.0
2022-07-05 11:00:00,60.62,60.97,60.59,60.89,6958.0,57.5572,57.8896,57.5288,57.8136,6958.0
2022-07-05 11:30:00,60.87,60.91,60.55,60.58,3276.0,57.7946,57.8326,57.4908,57.5193,3276.0
2022-07-05 12:00:00,60.72,60.8,60.49,60.77,11274.0,57.6522,57.7281,57.4338,57.6997,11274.0
2022-07-05 12:30:00,60.72,60.83,60.59,60.64,2008.0,57.6522,57.7566,57.5288,57.5762,2008.0
2022-07-05 13:00:00,60.64,61.02,60.64,61.02,2800.0,57.5762,57.937,57.5762,57.937,2800.0
2022-07-05 13:30:00,60.98,61.13,60.85,60.85,2401.0,57.8991,58.0415,57.7756,57.7756,2401.0
2022-07-05 14:00:00,60.91,60.97,60.79,60.93,2414.0,57.8326,57.8896,57.7187,57.8516,2414.0
2022-07-05 14:30:00,60.93,61.18,60.91,61.18,1847.0,57.8516,58.0889,57.8326,58.0889,1847.0
2022-07-05 15:00:00,61.06,61.29,61.06,61.27,3550.0,57.975,58.1934,57.975,58.1744,3550.0
2022-07-05 15:30:00,61.38,62.1,61.32,61.83,46548.0,58.2788,58.9625,58.2219,58.7061,46548.0
2022-07-06 09:30:00,61.95,62.2,61.65,61.65,4801.0,58.82,59.0574,58.5352,58.5352,4801.0
2022-07-06 10:00:00,61.41,61.65,61.22,61.65,3102.0,58.3073,58.5352,58.1269,58.5352,3102.0
2022-07-06 10:30:00,61.61,62.06,61.53,61.94,20586.0,58.4972,58.9245,58.4213,58.8106,20586.0
2022-07-06 11:00:00,61.83,61.85,61.2,61.33,4114.0,58.7061,58.7251,58.1079,58.2314,4114.0
2022-07-06 11:30:00,61.23,61.67,61.15,61.63,1800.0,58.1364,58.5542,58.0605,58.5162,1800.0
2022-07-06 12:00:00,61.65,61.65,61.44,61.46,1700.0,58.5352,58.5352,58.3358,58.3548,1700.0
2022-07-06 12:30:00,61.51,61.69,61.51,61.64,2816.0,58.4023,58.5732,58.4023,58.5257,2816.0
2022-07-06 13:00:00,61.7,61.82,61.63,61.63,1604.0,58.5827,58.6966,58.5162,58.5162,1604.0
2022-07-06 13:30:00,61.61,61.72,61.61,61.72,1600.0,58.4972,58.6017,58.4972,58.6017,1600.0
2022-07-06 14:00:00,61.65,61.74,61.36,61.52,6348.0,58.5352,58.6207,58.2599,58.4118,6348.0
2022-07-06 14:30:00,61.58,61.74,61.45,61.48,16756.0,58.4687,58.6207,58.3453,58.3738,16756.0
2022-07-06 15:00:00,61.41,61.66,61.37,61.55,7095.0,58.3073,58.5447,58.2693,58.4403,7095.0
2022-07-06 15:30:00,61.58,61.58,61.15,61.38,21434.0,58.4687,58.4687,58.0605,58.2788,21434.0
2022-07-07 09:30:00,61.23,62.13,61.01,62.13,23688.0,58.1364,58.991,57.9275,58.991,23688.0
2022-07-07 10:00:00,61.86,62.08,61.67,62.07,22679.0,58.7346,58.9435,58.5542,58.934,22679.0
2022-07-07 10:30:00,62.22,62.28,62.09,62.17,5090.0,59.0764,59.1334,58.953,59.0289,5090.0
2022-07-07 11:00:00,62.21,62.28,62.15,62.27,1500.0,59.0669,59.1334,59.0099,59.1239,1500.0
2022-07-07 11:30:00,62.29,62.36,62.29,62.36,300.0,59.1429,59.2093,59.1429,59.2093,300.0
2022-07-07 12:00:00,62.41,62.83,62.41,62.68,3227.0,59.2568,59.6556,59.2568,59.5132,3227.0
2022-07-07 12:30:00,62.65,62.65,62.47,62.6,2465.0,59.4847,59.4847,59.3138,59.4372,2465.0
2022-07-07 13:00:00,62.61,62.61,62.35,62.51,3084.0,59.4467,59.4467,59.1998,59.3518,3084.0
2022-07-07 13:30:00,62.49,62.74,62.45,62.72,2500.0,59.3328,59.5701,59.2948,59.5511,2500.0
2022-07-07 14:00:00,62.73,62.86,62.69,62.74,1948.0,59.5606,59.6841,59.5227,59.5701,1948.0
2022-07-07 14:30:00,62.75,62.8,62.63,62.74,4087.0,59.5796,59.6271,59.4657,59.5701,4087.0
2022-07-07 15:00:00,62.75,62.79,62.56,62.56,4305.0,59.5796,59.6176,59.3992,59.3992,4305.0
2022-07-07 15:30:00,62.55,62.72,62.36,62.66,18330.0,59.3897,59.5511,59.2093,59.4942,18330.0
2022-07-08 09:30:00,62.67,62.67,62.34,62.45,1878.0,59.5037,59.5037,59.1903,59.2948,1878.0
2022-07-08 10:00:00,62.42,62.88,62.42,62.86,3075.0,59.2663,59.7031,59.2663,59.6841,3075.0
2022-07-08 10:30:00,63.09,63.25,63.01,63.01,3413.0,59.9024,60.0544,59.8265,59.8265,3413.0
2022-07-08 11:00:00,63.08,63.08,62.91,62.92,1483.0,59.893,59.893,59.7315,59.741,1483.0
2022-07-08 11:30:00,62.95,63.18,62.91,63.18,6364.0,59.7695,59.9879,59.7315,59.9879,6364.0
2022-07-08 12:00:00,63.11,63.15,62.92,62.96,8797.0,59.9214,59.9594,59.741,59.779,8797.0
2022-07-08 12:30:00,62.91,62.91,62.42,62.43,2200.0,59.7315,59.7315,59.2663,59.2758,2200.0
2022-07-08 13:00:00,62.5,62.77,62.49,62.76,2400.0,59.3423,59.5986,59.3328,59.5891,2400.0
2022-07-08 13:30:00,62.71,62.85,62.7,62.83,3291.0,59.5416,59.6746,59.5322,59.6556,3291.0
2022-07-08 14:00:00,62.83,63.06,62.83,63.05,5313.0,59.6556,59.874,59.6556,59.8645,5313.0
2022-07-08 14:30:00,63.11,63.4,63.06,63.39,14522.0,59.9214,60.1968,59.874,60.1873,14522.0
2022-07-08 15:00:00,63.42,63.46,63.26,63.33,10601.0,60.2158,60.2538,60.0639,60.1303,10601.0
2022-07-08 15:30:00,63.32,63.52,63.15,63.43,36768.0,60.1208,60.3107,59.9594,60.2253,36768.0
2022-07-11 09:30:00,62.93,62.93,62.44,62.78,2849.0,59.7505,59.7505,59.2853,59.6081,2849.0
2022-07-11 10:00:00,62.55,62.68,62.18,62.41,3800.0,59.3897,59.5132,59.0384,59.2568,3800.0
2022-07-11 10:30:00,62.6,62.7,62.55,62.56,2708.0,59.4372,59.5322,59.3897,59.3992,2708.0
2022-07-11 11:00:00,62.66,62.72,62.4,62.6,5926.0,59.4942,59.5511,59.2473,59.4372,5926.0
2022-07-11 11:30:00,62.65,62.69,62.57,62.62,3723.0,59.4847,59.5227,59.4087,59.4562,3723.0
2022-07-11 12:00:00,62.55,62.64,62.5,62.51,1800.0,59.3897,59.4752,59.3423,59.3518,1800.0
2022-07-11 12:30:00,62.47,62.66,62.45,62.66,1900.0,59.3138,59.4942,59.2948,59.4942,1900.0
2022-07-11 13:00:00,62.56,62.73,62.48,62.56,3300.0,59.3992,59.5606,59.3233,59.3992,3300.0
2022-07-11 13:30:00,62.63,62.81,62.62,62.77,4717.0,59.4657,59.6366,59.4562,59.5986,4717.0
2022-07-11 14:00:00,62.76,62.76,62.56,62.62,3735.0,59.5891,59.5891,59.3992,59.4562,3735.0
2022-07-11 14:30:00,62.58,62.75,62.58,62.6,2100.0,59.4182,59.5796,59.4182,59.4372,2100.0
2022-07-11 15:00:00,62.53,62.6,62.11,62.25,7661.0,59.3707,59.4372,58.972,59.1049,7661.0
2022-07-11 15:30:00,62.25,62.62,62.18,62.58,26949.0,59.1049,59.4562,59.0384,59.4182,26949.0
2022-07-12 09:30:00,62.29,62.35,61.69,61.69,4720.0,59.4809,59.5382,58.9079,58.9079,4720.0
2022-07-12 10:00:00,61.61,61.91,61.4,61.91,3529.0,58.8315,59.118,58.631,59.118,3529.0
2022-07-12 10:30:00,61.92,62.07,61.88,62.02,2373.0,59.1276,59.2708,59.0894,59.2231,2373.0
2022-07-12 11:00:00,62.01,62.04,61.79,61.79,2512.0,59.2135,59.2422,59.0034,59.0034,2512.0
2022-07-12 11:30:00,61.76,61.76,61.42,61.42,2417.0,58.9748,58.9748,58.6501,58.6501,2417.0
2022-07-12 12:00:00,61.44,61.77,61.42,61.77,2500.0,58.6692,58.9843,58.6501,58.9843,2500.0
2022-07-12 12:30:00,61.78,61.9,61.74,61.87,1395.0,58.9939,59.1085,58.9557,59.0798,1395.0
2022-07-12 13:00:00,61.78,61.78,61.62,61.65,1200.0,58.9939,58.9939,58.8411,58.8697,1200.0
2022-07-12 13:30:00,61.7,61.82,61.65,61.82,843.0,58.9175,59.0321,58.8697,59.0321,843.0
2022-07-12 14:00:00,61.76,61.76,61.59,61.59,1300.0,58.9748,58.9748,58.8124,58.8124,1300.0
2022-07-12 14:30:00,61.59,61.76,61.47,61.47,3960.0,58.8124,58.9748,58.6979,58.6979,3960.0
2022-07-12 15:00:00,61.41,61.41,61.12,61.13,4420.0,58.6406,58.6406,58.3636,58.3732,4420.0
2022-07-12 15:30:00,61.14,61.3,61.09,61.24,28508.0,58.3827,58.5355,58.335,58.4782,28508.0
2022-07-13 09:30:00,60.35,61.02,60.35,61.0,2074.0,57.6284,58.2682,57.6284,58.2491,2074.0
2022-07-13 10:00:00,60.8,61.21,60.74,60.79,2743.0,58.0581,58.4496,58.0008,58.0485,2743.0
2022-07-13 10:30:00,61.09,61.33,61.09,61.14,6778.0,58.335,58.5642,58.335,58.3827,6778.0
2022-07-13 11:00:00,61.13,61.27,60.94,60.94,6536.0,58.3732,58.5069,58.1918,58.1918,6536.0
2022-07-13 11:30:00,60.78,60.8,60.52,60.72,1605.0,58.039,58.0581,57.7907,57.9817,1605.0
2022-07-13 12:00:00,60.76,60.81,60.75,60.8,1755.0,58.0199,58.0676,58.0103,58.0581,1755.0
2022-07-13 12:30:00,60.93,61.33,60.84,61.19,4700.0,58.1822,58.5642,58.0963,58.4305,4700.0
2022-07-13 13:00:00,61.35,61.4,60.79,60.86,16349.0,58.5833,58.631,58.0485,58.1154,16349.0
2022-07-13 13:30:00,60.92,61.0,60.82,60.87,2286.0,58.1727,58.2491,58.0772,58.1249,2286.0
2022-07-13 14:00:00,60.77,60.79,60.66,60.71,7100.0,58.0294,58.0485,57.9244,57.9721,7100.0
2022-07-13 14:30:00,60.71,61.25,60.71,61.22,16103.0,57.9721,58.4878,57.9721,58.4591,16103.0
2022-07-13 15:00:00,61.22,61.23,61.08,61.12,3764.0,58.4591,58.4687,58.3254,58.3636,3764.0
2022-07-13 15:30:00,61.12,61.14,60.88,61.02,35981.0,58.3636,58.3827,58.1345,58.2682,35981.0
2022-07-14 09:30:00,60.38,60.54,60.08,60.11,4788.0,57.657,57.8098,57.3705,57.3992,4788.0
2022-07-14 10:00:00,60.15,60.19,59.94,60.19,1507.0,57.4374,57.4756,57.2369,57.4756,1507.0
2022-07-14 10:30:00,60.26,60.86,60.26,60.63,9094.0,57.5424,58.1154,57.5424,57.8957,9094.0
2022-07-14 11:00:00,60.76,60.76,60.54,60.69,3906.0,58.0199,58.0199,57.8098,57.953,3906.0
2022-07-14 11:30:00,60.75,60.82,60.56,60.61,8600.0,58.0103,58.0772,57.8289,57.8766,8600.0
2022-07-14 12:00:00,60.57,60.68,60.36,60.39,3422.0,57.8384,57.9435,57.6379,57.6666,3422.0
2022-07-14 12:30:00,60.36,60.55,60.35,60.51,3940.0,57.6379,57.8194,57.6284,57.7812,3940.0
2022-07-14 13:00:00,60.37,60.65,60.35,60.61,3840.0,57.6475,57.9148,57.6284,57.8766,3840.0
2022-07-14 13:30:00,60.54,60.8,60.28,60.59,6900.0,57.8098,58.0581,57.5615,57.8575,6900.0
2022-07-14 14:00:00,60.61,60.99,60.61,60.98,12941.0,57.8766,58.2395,57.8766,58.23,12941.0
2022-07-14 14:30:00,60.99,61.0,60.65,60.84,13344.0,58.2395,58.2491,57.9148,58.0963,13344.0
2022-07-14 15:00:00,60.89,60.99,60.76,60.92,9318.0,58.144,58.2395,58.0199,58.1727,9318.0
2022-07-14 15:30:00,60.99,60.99,60.63,60.99,26793.0,58.2395,58.2395,57.8957,58.2395,26793.0
2022-07-15 09:30:00,62.08,62.25,61.23,61.29,18636.0,59.2804,59.4427,58.4687,58.526,18636.0
2022-07-15 10:00:00,61.44,61.51,61.01,61.44,4250.0,58.6692,58.7361,58.2586,58.6692,4250.0
2022-07-15 10:30:00,61.53,61.54,61.2,61.24,3400.0,58.7552,58.7647,58.44,58.4782,3400.0
2022-07-15 11:00:00,61.35,61.8,61.23,61.64,5848.0,58.5833,59.013,58.4687,58.8602,5848.0
2022-07-15 11:30:00,61.72,61.9,61.71,61.83,5714.0,58.9366,59.1085,58.927,59.0416,5714.0
2022-07-15 12:00:00,61.83,61.88,61.63,61.77,2499.0,59.0416,59.0894,58.8506,58.9843,2499.0
2022-07-15 12:30:00,61.75,61.81,61.68,61.77,5700.0,58.9652,59.0225,58.8984,58.9843,5700.0
2022-07-15 13:00:00,61.79,61.98,61.75,61.97,4635.0,59.0034,59.1849,58.9652,59.1753,4635.0
2022-07-15 13:30:00,62.01,62.01,61.88,61.96,5083.0,59.2135,59.2135,59.0894,59.1658,5083.0
2022-07-15 14:00:00,61.92,61.92,61.63,61.72,4873.0,59.1276,59.1276,58.8506,58.9366,4873.0
2022-07-15 14:30:00,61.74,61.89,61.66,61.84,7780.0,58.9557,59.0989,58.8793,59.0512,7780.0
2022-07-15 15:00:00,61.8,61.95,61.68,61.82,9319.0,59.013,59.1562,58.8984,59.0321,9319.0
2022-07-15 15:30:00,61.82,61.88,61.66,61.8,47321.0,59.0321,59.0894,58.8793,59.013,47321.0
2022-07-18 09:30:00,62.3,62.9,62.3,62.76,2978.0,59.4904,60.0634,59.4904,59.9297,2978.0
2022-07-18 10:00:00,62.52,62.59,62.18,62.39,6217.0,59.7005,59.7674,59.3758,59.5764,6217.0
2022-07-18 10:30:00,62.39,62.64,62.04,62.05,4168.0,59.5764,59.8151,59.2422,59.2517,4168.0
2022-07-18 11:00:00,61.9,62.15,61.9,62.15,2600.0,59.1085,59.3472,59.1085,59.3472,2600.0
2022-07-18 11:30:00,62.11,62.19,62.03,62.1,2700.0,59.309,59.3854,59.2326,59.2995,2700.0
2022-07-18 12:00:00,62.14,62.2,62.05,62.05,2702.0,59.3376,59.3949,59.2517,59.2517,2702.0
2022-07-18 12:30:00,62.05,62.05,61.77,61.77,2534.0,59.2517,59.2517,58.9843,58.9843,2534.0
2022-07-18 13:00:00,61.76,61.8,61.51,61.79,2748.0,58.9748,59.013,58.7361,59.0034,2748.0
2022-07-18 13:30:00,61.73,61.73,61.38,61.38,3700.0,58.9461,58.9461,58.6119,58.6119,3700.0
2022-07-18 14:00:00,61.42,61.42,61.22,61.22,4926.0,58.6501,58.6501,58.4591,58.4591,4926.0
2022-07-18 14:30:00,61.22,61.34,61.03,61.05,5499.0,58.4591,58.5737,58.2777,58.2968,5499.0
2022-07-18 15:00:00,61.04,61.48,60.99,61.18,8354.0,58.2873,58.7074,58.2395,58.4209,8354.0
2022-07-18 15:30:00,61.13,61.13,60.64,60.92,47827.0,58.3732,58.3732,57.9053,58.1727,47827.0
2022-07-19 09:30:00,61.59,62.23,61.48,62.11,4758.0,58.8124,59.4236,58.7074,59.309,4758.0
2022-07-19 10:00:00,62.06,62.07,61.71,61.75,3000.0,59.2613,59.2708,58.927,58.9652,3000.0
2022-07-19 10:30:00,61.81,62.03,61.74,61.96,4600.0,59.0225,59.2326,58.9557,59.1658,4600.0
2022-07-19 11:00:00,61.94,62.3,61.83,61.96,11569.0,59.1467,59.4904,59.0416,59.1658,11569.0
2022-07-19 11:30:00,61.91,62.02,61.9,62.01,9465.0,59.118,59.2231,59.1085,59.2135,9465.0
2022-07-19 12:00:00,62.02,62.09,61.78,61.85,4127.0,59.2231,59.2899,58.9939,59.0607,4127.0
2022-07-19 12:30:00,61.83,62.18,61.82,62.18,2302.0,59.0416,59.3758,59.0321,59.3758,2302.0
2022-07-19 13:00:00,62.13,62.13,61.87,62.0,2373.0,59.3281,59.3281,59.0798,59.204,2373.0
2022-07-19 13:30:00,62.0,62.15,61.97,62.12,3269.0,59.204,59.3472,59.1753,59.3185,3269.0
2022-07-19 14:00:00,62.21,62.25,61.95,61.95,3926.0,59.4045,59.4427,59.1562,59.1562,3926.0
2022-07-19 14:30:00,61.91,61.96,61.73,61.73,6835.0,59.118,59.1658,58.9461,58.9461,6835.0
2022-07-19 15:00:00,61.77,61.86,61.69,61.7,7214.0,58.9843,59.0703,58.9079,58.9175,7214.0
2022-07-19 15:30:00,61.63,62.15,61.58,61.87,47598.0,58.8506,59.3472,58.8029,59.0798,47598.0
2022-07-20 09:30:00,61.69,62.14,61.62,62.14,3479.0,58.9079,59.3376,58.8411,59.3376,3479.0
2022-07-20 10:00:00,62.12,62.87,62.06,62.82,3722.0,59.3185,60.0347,59.2613,59.987,3722.0
2022-07-20 10:30:00,62.67,62.96,62.66,62.91,7500.0,59.8437,60.1207,59.8342,60.0729,7500.0
2022-07-20 11:00:00,62.89,63.09,62.85,62.85,5033.0,60.0538,60.2448,60.0156,60.0156,5033.0
2022-07-20 11:30:00,62.91,62.96,62.6,62.94,6413.0,60.0729,60.1207,59.7769,60.1016,6413.0
2022-07-20 12:00:00,63.03,63.03,62.77,62.78,3451.0,60.1875,60.1875,59.9392,59.9488,3451.0
2022-07-20 12:30:00,62.75,62.97,62.6,62.73,3651.0,59.9201,60.1302,59.7769,59.901,3651.0
2022-07-20 13:00:00,62.71,62.71,62.42,62.66,5400.0,59.8819,59.8819,59.605,59.8342,5400.0
2022-07-20 13:30:00,62.59,62.73,62.59,62.59,2650.0,59.7674,59.901,59.7674,59.7674,2650.0
2022-07-20 14:00:00,62.64,62.77,62.55,62.77,2900.0,59.8151,59.9392,59.7292,59.9392,2900.0
2022-07-20 14:30:00,62.65,62.77,62.65,62.77,3726.0,59.8246,59.9392,59.8246,59.9392,3726.0
2022-07-20 15:00:00,62.85,63.05,62.79,63.04,6303.0,60.0156,60.2066,59.9583,60.1971,6303.0
2022-07-20 15:30:00,63.05,63.27,62.95,63.17,27578.0,60.2066,60.4167,60.1111,60.3212,27578.0
2022-07-21 09:30:00,63.14,63.55,63.14,63.47,4726.0,60.2925,60.6841,60.2925,60.6077,4726.0
2022-07-21 10:00:00,63.59,63.59,62.77,62.78,2203.0,60.7223,60.7223,59.9392,59.9488,2203.0
2022-07-21 10:30:00,62.93,63.11,62.93,63.02,1500.0,60.092,60.2639,60.092,60.178,1500.0
2022-07-21 11:00:00,63.12,63.33,63.03,63.04,1400.0,60.2735,60.474,60.1875,60.1971,1400.0
2022-07-21 11:30:00,63.19,63.25,63.03,63.04,3620.0,60.3403,60.3976,60.1875,60.1971,3620.0
2022-07-21 12:00:00,63.06,63.2,63.05,63.18,800.0,60.2162,60.3498,60.2066,60.3307,800.0
2022-07-21 12:30:00,63.2,63.23,63.17,63.21,1031.0,60.3498,60.3785,60.3212,60.3594,1031.0
2022-07-21 13:00:00,63.24,63.24,63.14,63.21,2126.0,60.388,60.388,60.2925,60.3594,2126.0
2022-07-21 13:30:00,63.14,63.18,63.05,63.09,1100.0,60.2925,60.3307,60.2066,60.2448,1100.0
2022-07-21 14:00:00,63.2,63.44,63.14,63.36,2848.0,60.3498,60.579,60.2925,60.5026,2848.0
2022-07-21 14:30:00,63.3,63.34,62.95,62.98,5230.0,60.4453,60.4835,60.1111,60.1398,5230.0
2022-07-21 15:00:00,62.98,63.35,62.98,63.29,2009.0,60.1398,60.4931,60.1398,60.4358,2009.0
2022-07-21 15:30:00,63.35,63.76,63.26,63.75,14984.0,60.4931,60.8846,60.4071,60.875,14984.0
2022-07-22 09:30:00,63.67,63.91,62.89,63.1,2685.0,60.7986,61.0278,60.0538,60.2544,2685.0
2022-07-22 10:00:00,63.06,63.06,62.75,62.85,6551.0,60.2162,60.2162,59.9201,60.0156,6551.0
2022-07-22 10:30:00,63.03,63.15,63.0,63.13,1301.0,60.1875,60.3021,60.1589,60.283,1301.0
2022-07-22 11:00:00,63.22,63.29,62.94,62.94,2695.0,60.3689,60.4358,60.1016,60.1016,2695.0
2022-07-22 11:30:00,62.82,62.85,62.79,62.85,1800.0,59.987,60.0156,59.9583,60.0156,1800.0
2022-07-22 12:00:00,62.83,62.89,62.75,62.87,1558.0,59.9965,60.0538,59.9201,60.0347,1558.0
2022-07-22 12:30:00,62.98,62.98,62.87,62.87,300.0,60.1398,60.1398,60.0347,60.0347,300.0
2022-07-22 13:00:00,62.66,62.67,62.52,62.52,1100.0,59.8342,59.8437,59.7005,59.7005,1100.0
2022-07-22 13:30:00,62.5,62.5,62.38,62.4,900.0,59.6814,59.6814,59.5668,59.5859,900.0
2022-07-22 14:00:00,62.36,62.5,62.29,62.5,5580.0,59.5477,59.6814,59.4809,59.6814,5580.0
2022-07-22 14:30:00,62.46,62.61,62.45,62.55,2400.0,59.6432,59.7865,59.6337,59.7292,2400.0
2022-07-22 15:00:00,62.52,62.62,62.38,62.51,4007.0,59.7005,59.796,59.5668,59.691,4007.0
2022-07-22 15:30:00,62.51,62.91,62.41,62.88,16412.0,59.691,60.0729,59.5955,60.0443,16412.0
2022-07-25 09:30:00,60.42,61.45,60.1,61.09,23096.0,57.6952,58.6788,57.3896,58.335,23096.0
2022-07-25 10:00:00,61.07,61.07,60.38,60.42,10537.0,58.3159,58.3159,57.657,57.6952,10537.0
2022-07-25 10:30:00,60.4,60.42,59.59,59.6,8311.0,57.6761,57.6952,56.9026,56.9122,8311.0
2022-07-25 11:00:00,59.53,59.57,58.34,58.67,14515.0,56.8454,56.8835,55.709,56.0241,14515.0
2022-07-25 11:30:00,58.62,58.84,58.46,58.5,9567.0,55.9764,56.1865,55.8236,55.8618,9567.0
2022-07-25 12:00:00,58.49,58.5,58.15,58.5,4885.0,55.8523,55.8618,55.5276,55.8618,4885.0
2022-07-25 12:30:00,58.59,58.63,58.34,58.37,6039.0,55.9477,55.9859,55.709,55.7377,6039.0
2022-07-25 13:00:00,58.37,58.42,58.15,58.28,6967.0,55.7377,55.7854,55.5276,55.6517,6967.0
2022-07-25 13:30:00,58.28,58.28,58.04,58.09,6484.0,55.6517,55.6517,55.4225,55.4703,6484.0
2022-07-25 14:00:00,58.1,58.49,58.03,58.06,14827.0,55.4798,55.8523,55.413,55.4416,14827.0
2022-07-25 14:30:00,58.02,58.02,57.58,57.83,15130.0,55.4034,55.4034,54.9833,55.222,15130.0
2022-07-25 15:00:00,57.87,58.11,57.35,57.46,22742.0,55.2602,55.4894,54.7637,54.8687,22742.0
2022-07-25 15:30:00,57.47,57.54,57.14,57.38,73101.0,54.8783,54.9451,54.5631,54.7923,73101.0
2022-07-26 09:30:00,57.36,58.04,57.06,57.83,75213.0,54.7732,55.4225,54.4867,55.222,75213.0
2022-07-26 10:00:00,57.98,58.67,57.98,58.46,12894.0,55.3653,56.0241,55.3653,55.8236,12894.0
2022-07-26 10:30:00,58.58,58.6,58.36,58.36,6031.0,55.9382,55.9573,55.7281,55.7281,6031.0
2022-07-26 11:00:00,58.32,58.5,58.22,58.28,3815.0,55.6899,55.8618,55.5944,55.6517,3815.0
2022-07-26 11:30:00,58.37,58.82,58.36,58.59,7570.0,55.7377,56.1674,55.7281,55.9477,7570.0
2022-07-26 12:00:00,58.59,58.66,58.43,58.55,4151.0,55.9477,56.0146,55.795,55.9095,4151.0
2022-07-26 12:30:00,58.62,58.66,58.53,58.62,3920.0,55.9764,56.0146,55.8904,55.9764,3920.0
2022-07-26 13:00:00,58.58,58.72,58.54,58.6,6721.0,55.9382,56.0719,55.9,55.9573,6721.0
2022-07-26 13:30:00,58.62,58.8,58.53,58.58,8950.0,55.9764,56.1483,55.8904,55.9382,8950.0
2022-07-26 14:00:00,58.66,58.79,58.63,58.68,5669.0,56.0146,56.1387,55.9859,56.0337,5669.0
2022-07-26 14:30:00,58.68,58.72,58.62,58.63,8687.0,56.0337,56.0719,55.9764,55.9859,8687.0
2022-07-26 15:00:00,58.62,58.75,58.56,58.63,11067.0,55.9764,56.1005,55.9191,55.9859,11067.0
2022-07-26 15:30:00,58.63,58.92,58.5,58.82,34971.0,55.9859,56.2629,55.8618,56.1674,34971.0
2022-07-27 09:30:00,59.0,60.08,58.69,59.53,8773.0,56.3393,57.3705,56.0432,56.8454,8773.0
2022-07-27 10:00:00,59.49,59.83,59.48,59.69,4969.0,56.8072,57.1318,56.7976,56.9981,4969.0
2022-07-27 10:30:00,59.69,59.84,59.55,59.56,6091.0,56.9981,57.1414,56.8644,56.874,6091.0
2022-07-27 11:00:00,59.59,59.74,59.45,59.58,3236.0,56.9026,57.0459,56.769,56.8931,3236.0
2022-07-27 11:30:00,59.59,59.83,59.58,59.75,3003.0,56.9026,57.1318,56.8931,57.0554,3003.0
2022-07-27 12:00:00,59.7,59.96,59.66,59.8,9818.0,57.0077,57.256,56.9695,57.1032,9818.0
2022-07-27 12:30:00,59.8,59.81,59.52,59.53,1095.0,57.1032,57.1127,56.8358,56.8454,1095.0
2022-07-27 13:00:00,59.48,59.57,59.42,59.43,2224.0,56.7976,56.8835,56.7403,56.7499,2224.0
2022-07-27 13:30:00,59.53,59.53,59.34,59.39,1952.0,56.8454,56.8454,56.6639,56.7117,1952.0
2022-07-27 14:00:00,59.41,59.76,59.41,59.51,2815.0,56.7308,57.065,56.7308,56.8263,2815.0
2022-07-27 14:30:00,59.55,60.21,59.38,60.11,8452.0,56.8644,57.4947,56.7021,57.3992,8452.0
2022-07-27 15:00:00,60.19,60.5,60.05,60.5,3620.0,57.4756,57.7716,57.3419,57.7716,3620.0
2022-07-27 15:30:00,60.46,60.54,60.05,60.1,26221.0,57.7334,57.8098,57.3419,57.3896,26221.0
2022-07-28 09:30:00,60.06,60.88,59.9,60.33,3643.0,57.3514,58.1345,57.1987,57.6093,3643.0
2022-07-28 10:00:00,60.33,60.67,60.21,60.45,4520.0,57.6093,57.9339,57.4947,57.7239,4520.0
2022-07-28 10:30:00,60.28,60.46,60.2,60.2,3505.0,57.5615,57.7334,57.4851,57.4851,3505.0
2022-07-28 11:00:00,60.22,60.58,60.21,60.57,54895.0,57.5042,57.848,57.4947,57.8384,54895.0
2022-07-28 11:30:00,60.61,60.88,60.47,60.66,79575.0,57.8766,58.1345,57.743,57.9244,79575.0
2022-07-28 12:00:00,60.6,60.6,60.37,60.48,980.0,57.8671,57.8671,57.6475,57.7525,980.0
2022-07-28 12:30:00,60.51,60.71,60.47,60.48,8978.0,57.7812,57.9721,57.743,57.7525,8978.0
2022-07-28 13:00:00,60.39,60.6,60.39,60.57,900.0,57.6666,57.8671,57.6666,57.8384,900.0
2022-07-28 13:30:00,60.67,60.77,60.6,60.77,2288.0,57.9339,58.0294,57.8671,58.0294,2288.0
2022-07-28 14:00:00,60.69,60.7,60.58,60.59,4735.0,57.953,57.9626,57.848,57.8575,4735.0
2022-07-28 14:30:00,60.59,60.72,60.51,60.72,1200.0,57.8575,57.9817,57.7812,57.9817,1200.0
2022-07-28 15:00:00,60.65,60.8,60.64,60.64,4542.0,57.9148,58.0581,57.9053,57.9053,4542.0
2022-07-28 15:30:00,60.7,60.86,60.57,60.79,14317.0,57.9626,58.1154,57.8384,58.0485,14317.0
2022-07-29 09:30:00,60.93,61.0,60.16,60.53,4330.0,58.1822,58.2491,57.4469,57.8003,4330.0
2022-07-29 10:00:00,60.56,60.87,60.55,60.63,1350.0,57.8289,58.1249,57.8194,57.8957,1350.0
2022-07-29 10:30:00,60.61,60.87,60.5,60.86,1544.0,57.8766,58.1249,57.7716,58.1154,1544.0
2022-07-29 11:00:00,60.75,60.89,60.38,60.38,3302.0,58.0103,58.144,57.657,57.657,3302.0
2022-07-29 11:30:00,60.5,60.63,60.5,60.63,790.0,57.7716,57.8957,57.7716,57.8957,790.0
2022-07-29 12:00:00,60.63,60.81,60.6,60.77,1713.0,57.8957,58.0676,57.8671,58.0294,1713.0
2022-07-29 12:30:00,60.76,60.8,60.71,60.8,2300.0,58.0199,58.0581,57.9721,58.0581,2300.0
2022-07-29 13:00:00,60.84,61.0,60.82,60.94,1826.0,58.0963,58.2491,58.0772,58.1918,1826.0
2022-07-29 13:30:00,60.95,61.16,60.95,61.16,1797.0,58.2013,58.4018,58.2013,58.4018,1797.0
2022-07-29 14:00:00,61.08,61.19,60.95,60.95,2611.0,58.3254,58.4305,58.2013,58.2013,2611.0
2022-07-29 14:30:00,60.91,61.1,60.91,61.06,2646.0,58.1631,58.3445,58.1631,58.3064,2646.0
2022-07-29 15:00:00,61.09,61.49,61.08,61.48,9193.0,58.335,58.717,58.3254,58.7074,9193.0
2022-07-29 15:30:00,61.48,61.51,61.28,61.4,33280.0,58.7074,58.7361,58.5164,58.631,33280.0
2022-08-01 09:30:00,60.79,61.29,60.32,60.42,3364.0,58.0485,58.526,57.5997,57.6952,3364.0
2022-08-01 10:00:00,60.58,61.19,60.58,60.75,4970.0,57.848,58.4305,57.848,58.0103,4970.0
2022-08-01 10:30:00,60.88,61.26,60.67,61.24,5425.0,58.1345,58.4973,57.9339,58.4782,5425.0
2022-08-01 11:00:00,61.17,61.2,60.9,60.96,3681.0,58.4114,58.44,58.1536,58.2109,3681.0
2022-08-01 11:30:00,60.94,61.19,60.9,61.09,1832.0,58.1918,58.4305,58.1536,58.335,1832.0
2022-08-01 12:00:00,61.14,61.29,60.96,61.29,1000.0,58.3827,58.526,58.2109,58.526,1000.0
2022-08-01 12:30:00,61.31,61.66,61.31,61.55,1461.0,58.5451,58.8793,58.5451,58.7743,1461.0
2022-08-01 13:00:00,61.51,61.78,61.51,61.6,1100.0,58.7361,58.9939,58.7361,58.822,1100.0
2022-08-01 13:30:00,61.37,61.47,61.32,61.33,2325.0,58.6024,58.6979,58.5546,58.5642,2325.0
2022-08-01 14:00:00,61.25,61.32,61.25,61.32,884.0,58.4878,58.5546,58.4878,58.5546,884.0
2022-08-01 14:30:00,61.32,61.45,61.21,61.45,1819.0,58.5546,58.6788,58.4496,58.6788,1819.0
2022-08-01 15:00:00,61.46,61.58,61.3,61.38,3601.0,58.6883,58.8029,58.5355,58.6119,3601.0
2022-08-01 15:30:00,61.36,61.48,61.19,61.34,12677.0,58.5928,58.7074,58.4305,58.5737,12677.0
2022-08-02 09:30:00,60.84,61.17,60.36,61.03,3598.0,58.0963,58.4114,57.6379,58.2777,3598.0
2022-08-02 10:00:00,60.88,61.32,60.87,61.31,3700.0,58.1345,58.5546,58.1249,58.5451,3700.0
2022-08-02 10:30:00,61.22,61.52,61.1,61.36,2509.0,58.4591,58.7456,58.3445,58.5928,2509.0
2022-08-02 11:00:00,61.27,61.47,61.27,61.42,1203.0,58.5069,58.6979,58.5069,58.6501,1203.0
2022-08-02 11:30:00,61.4,61.52,61.36,61.37,2000.0,58.631,58.7456,58.5928,58.6024,2000.0
2022-08-02 12:00:00,61.45,61.78,61.45,61.72,2740.0,58.6788,58.9939,58.6788,58.9366,2740.0
2022-08-02 12:30:00,61.65,61.81,61.59,61.8,1978.0,58.8697,59.0225,58.8124,59.013,1978.0
2022-08-02 13:00:00,61.75,61.9,61.54,61.54,3330.0,58.9652,59.1085,58.7647,58.7647,3330.0
2022-08-02 13:30:00,61.5,61.58,61.35,61.41,1768.0,58.7265,58.8029,58.5833,58.6406,1768.0
2022-08-02 14:00:00,61.41,61.54,61.41,61.49,2100.0,58.6406,58.7647,58.6406,58.717,2100.0
2022-08-02 14:30:00,61.57,61.67,61.57,61.58,1867.0,58.7934,58.8888,58.7934,58.8029,1867.0
2022-08-02 15:00:00,61.51,61.56,61.46,61.54,2100.0,58.7361,58.7838,58.6883,58.7647,2100.0
2022-08-02 15:30:00,61.55,61.62,61.24,61.27,17480.0,58.7743,58.8411,58.4782,58.5069,17480.0
2022-08-03 09:30:00,61.37,61.76,61.24,61.64,2849.0,58.6024,58.9748,58.4782,58.8602,2849.0
2022-08-03 10:00:00,61.89,62.19,61.89,62.19,2405.0,59.0989,59.3854,59.0989,59.3854,2405.0
2022-08-03 10:30:00,62.2,62.2,61.85,62.0,1900.0,59.3949,59.3949,59.0607,59.204,1900.0
2022-08-03 11:00:00,62.05,62.07,61.72,61.96,3845.0,59.2517,59.2708,58.9366,59.1658,3845.0
2022-08-03 11:30:00,61.96,62.4,61.92,62.4,4200.0,59.1658,59.5859,59.1276,59.5859,4200.0
2022-08-03 12:00:00,62.42,62.48,62.26,62.41,2600.0,59.605,59.6623,59.4522,59.5955,2600.0
2022-08-03 12:30:00,62.23,62.81,62.13,62.81,67668.0,59.4236,59.9774,59.3281,59.9774,67668.0
2022-08-03 13:00:00,62.87,62.92,62.56,62.71,3347.0,60.0347,60.0825,59.7387,59.8819,3347.0
2022-08-03 13:30:00,62.65,63.07,62.58,62.86,5226.0,59.8246,60.2257,59.7578,60.0252,5226.0
2022-08-03 14:00:00,62.88,62.91,62.66,62.84,3260.0,60.0443,60.0729,59.8342,60.0061,3260.0
2022-08-03 14:30:00,62.75,63.19,62.72,63.15,6680.0,59.9201,60.3403,59.8915,60.3021,6680.0
2022-08-03 15:00:00,63.05,63.26,63.03,63.15,8255.0,60.2066,60.4071,60.1875,60.3021,8255.0
2022-08-03 15:30:00,63.17,63.21,62.6,62.71,42925.0,60.3212,60.3594,59.7769,59.8819,42925.0
2022-08-04 09:30:00,64.0,64.0,62.7,62.86,6886.0,61.1138,61.1138,59.8724,60.0252,6886.0
2022-08-04 10:00:00,62.65,62.96,62.41,62.7,3841.0,59.8246,60.1207,59.5955,59.8724,3841.0
2022-08-04 10:30:00,62.45,62.7,62.26,62.7,1970.0,59.6337,59.8724,59.4522,59.8724,1970.0
2022-08-04 11:00:00,62.53,62.62,62.47,62.53,2750.0,59.7101,59.796,59.6528,59.7101,2750.0
2022-08-04 11:30:00,62.53,62.74,62.38,62.46,4248.0,59.7101,59.9106,59.5668,59.6432,4248.0
2022-08-04 12:00:00,62.49,62.67,62.33,62.6,2400.0,59.6719,59.8437,59.5191,59.7769,2400.0
2022-08-04 12:30:00,62.66,62.66,62.0,62.06,6222.0,59.8342,59.8342,59.204,59.2613,6222.0
2022-08-04 13:00:00,62.1,62.3,61.95,62.13,2285.0,59.2995,59.4904,59.1562,59.3281,2285.0
2022-08-04 13:30:00,62.18,62.18,61.86,62.02,2508.0,59.3758,59.3758,59.0703,59.2231,2508.0
2022-08-04 14:00:00,62.02,62.02,61.42,61.51,3857.0,59.2231,59.2231,58.6501,58.7361,3857.0
2022-08-04 14:30:00,61.48,61.57,61.38,61.47,8450.0,58.7074,58.7934,58.6119,58.6979,8450.0
2022-08-04 15:00:00,61.6,61.67,61.29,61.52,6967.0,58.822,58.8888,58.526,58.7456,6967.0
2022-08-04 15:30:00,61.56,61.75,61.46,61.56,24343.0,58.7838,58.9652,58.6883,58.7838,24343.0
2022-08-05 09:30:00,60.9,60.92,60.6,60.77,3658.0,58.1536,58.1727,57.8671,58.0294,3658.0
2022-08-05 10:00:00,60.9,61.52,60.9,61.11,2108.0,58.1536,58.7456,58.1536,58.3541,2108.0
2022-08-05 10:30:00,61.05,61.1,60.29,60.55,8855.0,58.2968,58.3445,57.5711,57.8194,8855.0
2022-08-05 11:00:00,60.61,60.69,59.83,59.95,5687.0,57.8766,57.953,57.1318,57.2464,5687.0
2022-08-05 11:30:00,60.01,60.17,59.59,59.59,5430.0,57.3037,57.4565,56.9026,56.9026,5430.0
2022-08-05 12:00:00,59.66,59.66,59.28,59.43,3835.0,56.9695,56.9695,56.6066,56.7499,3835.0
2022-08-05 12:30:00,59.46,59.87,59.43,59.61,3951.0,56.7785,57.17,56.7499,56.9217,3951.0
2022-08-05 13:00:00,59.64,59.72,59.47,59.64,6507.0,56.9504,57.0268,56.7881,56.9504,6507.0
2022-08-05 13:30:00,59.63,59.68,59.48,59.61,3300.0,56.9408,56.9886,56.7976,56.9217,3300.0
2022-08-05 14:00:00,59.59,59.65,59.48,59.48,3215.0,56.9026,56.9599,56.7976,56.7976,3215.0
2022-08-05 14:30:00,59.43,59.44,59.19,59.19,3000.0,56.7499,56.7594,56.5207,56.5207,3000.0
2022-08-05 15:00:00,59.26,59.31,58.94,58.98,9594.0,56.5875,56.6353,56.282,56.3202,9594.0
2022-08-05 15:30:00,58.91,59.21,58.91,59.1,35458.0,56.2533,56.5398,56.2533,56.4347,35458.0
2022-08-08 09:30:00,59.08,59.11,58.38,58.83,7742.0,56.4156,56.4443,55.7472,56.1769,7742.0
2022-08-08 10:00:00,58.75,59.26,58.66,58.66,6010.0,56.1005,56.5875,56.0146,56.0146,6010.0
2022-08-08 10:30:00,58.67,58.92,58.47,58.67,13818.0,56.0241,56.2629,55.8332,56.0241,13818.0
2022-08-08 11:00:00,58.86,58.93,58.48,58.49,8402.0,56.2056,56.2724,55.8427,55.8523,8402.0
2022-08-08 11:30:00,58.49,58.58,58.24,58.51,6079.0,55.8523,55.9382,55.6135,55.8713,6079.0
2022-08-08 12:00:00,58.38,58.45,58.09,58.2,8299.0,55.7472,55.8141,55.4703,55.5753,8299.0
2022-08-08 12:30:00,58.18,58.24,57.91,57.95,4800.0,55.5562,55.6135,55.2984,55.3366,4800.0
2022-08-08 13:00:00,57.94,58.0,57.67,57.75,3883.0,55.3271,55.3843,55.0692,55.1456,3883.0
2022-08-08 13:30:00,57.71,57.8,57.52,57.54,20592.0,55.1074,55.1934,54.926,54.9451,20592.0
2022-08-08 14:00:00,57.5,57.72,57.45,57.48,11504.0,54.9069,55.117,54.8592,54.8878,11504.0
2022-08-08 14:30:00,57.47,57.49,57.21,57.31,10492.0,54.8783,54.8973,54.63,54.7255,10492.0
2022-08-08 15:00:00,57.3,57.57,57.18,57.25,8500.0,54.7159,54.9737,54.6013,54.6682,8500.0
2022-08-08 15:30:00,57.3,57.38,56.58,56.71,68234.0,54.7159,54.7923,54.0284,54.1525,68234.0
2022-08-09 09:30:00,56.24,56.46,55.87,55.87,9903.0,53.7037,53.9138,53.3504,53.3504,9903.0
2022-08-09 10:00:00,55.97,56.21,55.86,55.93,5325.0,53.4459,53.6751,53.3409,53.4077,5325.0
2022-08-09 10:30:00,55.95,56.19,55.95,56.12,5772.0,53.4268,53.656,53.4268,53.5891,5772.0
2022-08-09 11:00:00,56.12,56.12,55.79,55.79,13183.0,53.5891,53.5891,53.274,53.274,13183.0
2022-08-09 11:30:00,55.87,55.9,55.65,55.84,5090.0,53.3504,53.3791,53.1403,53.3218,5090.0
2022-08-09 12:00:00,55.85,55.85,55.4,55.4,6288.0,53.3313,53.3313,52.9016,52.9016,6288.0
2022-08-09 12:30:00,55.44,55.44,54.96,55.02,9303.0,52.9398,52.9398,52.4814,52.5387,9303.0
2022-08-09 13:00:00,55.03,55.2,54.92,55.14,4573.0,52.5483,52.7106,52.4432,52.6533,4573.0
2022-08-09 13:30:00,55.19,55.24,55.0,55.09,7768.0,52.7011,52.7488,52.5196,52.6056,7768.0
2022-08-09 14:00:00,55.13,55.13,54.68,54.69,13441.0,52.6438,52.6438,52.2141,52.2236,13441.0
2022-08-09 14:30:00,54.72,55.02,54.71,54.71,10343.0,52.2523,52.5387,52.2427,52.2427,10343.0
2022-08-09 15:00:00,54.71,55.07,54.61,54.64,11166.0,52.2427,52.5865,52.1472,52.1759,11166.0
2022-08-09 15:30:00,54.6,54.79,54.43,54.52,88194.0,52.1377,52.3191,51.9753,52.0613,88194.0
2022-08-10 09:30:00,55.59,56.13,55.43,55.74,16481.0,53.083,53.5987,52.9302,53.2263,16481.0
2022-08-10 10:00:00,55.74,56.15,55.74,55.99,5045.0,53.2263,53.6178,53.2263,53.465,5045.0
2022-08-10 10:30:00,55.92,56.14,55.92,56.13,2915.0,53.3982,53.6082,53.3982,53.5987,2915.0
2022-08-10 11:00:00,56.08,56.47,56.02,56.47,12865.0,53.5509,53.9233,53.4936,53.9233,12865.0
2022-08-10 11:30:00,56.48,56.55,56.28,56.37,4150.0,53.9329,53.9997,53.7419,53.8279,4150.0
2022-08-10 12:00:00,56.39,56.39,56.01,56.26,6929.0,53.847,53.847,53.4841,53.7228,6929.0
2022-08-10 12:30:00,56.28,56.28,56.09,56.09,4801.0,53.7419,53.7419,53.5605,53.5605,4801.0
2022-08-10 13:00:00,56.13,56.19,56.01,56.05,5452.0,53.5987,53.656,53.4841,53.5223,5452.0
2022-08-10 13:30:00,56.07,56.45,56.05,56.45,6828.0,53.5414,53.9043,53.5223,53.9043,6828.0
2022-08-10 14:00:00,56.42,56.42,56.01,56.01,7108.0,53.8756,53.8756,53.4841,53.4841,7108.0
2022-08-10 14:30:00,56.06,56.16,55.76,55.82,9323.0,53.5318,53.6273,53.2454,53.3027,9323.0
2022-08-10 15:00:00,55.83,56.0,55.79,56.0,10979.0,53.3122,53.4745,53.274,53.4745,10979.0
2022-08-10 15:30:00,55.98,56.46,55.94,56.08,40904.0,53.4554,53.9138,53.4173,53.5509,40904.0
2022-08-11 09:30:00,56.09,56.1,55.73,56.02,4485.0,53.5605,53.57,53.2167,53.4936,4485.0
2022-08-11 10:00:00,56.14,56.24,55.72,56.23,5170.0,53.6082,53.7037,53.2072,53.6942,5170.0
2022-08-11 10:30:00,56.17,56.25,55.55,55.55,7968.0,53.6369,53.7133,53.0448,53.0448,7968.0
2022-08-11 11:00:00,55.64,55.64,55.04,55.08,5854.0,53.1308,53.1308,52.5578,52.596,5854.0
2022-08-11 11:30:00,55.09,55.2,54.8,55.14,14667.0,52.6056,52.7106,52.3287,52.6533,14667.0
2022-08-11 12:00:00,55.08,55.25,54.95,55.25,5036.0,52.596,52.7584,52.4719,52.7584,5036.0
2022-08-11 12:30:00,55.28,55.55,55.25,55.25,21629.0,52.787,53.0448,52.7584,52.7584,21629.0
2022-08-11 13:00:00,55.23,55.42,55.04,55.38,33054.0,52.7393,52.9207,52.5578,52.8825,33054.0
2022-08-11 13:30:00,55.42,55.74,55.42,55.47,4134.0,52.9207,53.2263,52.9207,52.9684,4134.0
2022-08-11 14:00:00,55.37,55.46,55.22,55.34,5658.0,52.873,52.9589,52.7297,52.8443,5658.0
2022-08-11 14:30:00,55.29,55.29,54.92,55.05,10167.0,52.7966,52.7966,52.4432,52.5674,10167.0
2022-08-11 15:00:00,55.11,55.68,55.05,55.64,13503.0,52.6247,53.169,52.5674,53.1308,13503.0
2022-08-11 15:30:00,55.66,55.67,55.18,55.28,27549.0,53.1499,53.1594,52.6915,52.787,27549.0
2022-08-12 09:30:00,55.5,55.97,55.48,55.78,6600.0,52.9971,53.4459,52.978,53.2645,6600.0
2022-08-12 10:00:00,55.61,55.72,55.46,55.52,3610.0,53.1021,53.2072,52.9589,53.0162,3610.0
2022-08-12 10:30:00,55.58,55.6,55.22,55.39,2520.0,53.0735,53.0926,52.7297,52.8921,2520.0
2022-08-12 11:00:00,55.41,56.0,55.31,56.0,5576.0,52.9112,53.4745,52.8157,53.4745,5576.0
2022-08-12 11:30:00,56.04,56.17,55.91,55.98,2349.0,53.5127,53.6369,53.3886,53.4554,2349.0
2022-08-12 12:00:00,55.91,55.97,55.78,55.97,2977.0,53.3886,53.4459,53.2645,53.4459,2977.0
2022-08-12 12:30:00,55.92,55.99,55.84,55.87,2102.0,53.3982,53.465,53.3218,53.3504,2102.0
2022-08-12 13:00:00,55.84,55.99,55.75,55.88,3425.0,53.3218,53.465,53.2358,53.36,3425.0
2022-08-12 13:30:00,55.84,56.0,55.83,55.84,4902.0,53.3218,53.4745,53.3122,53.3218,4902.0
2022-08-12 14:00:00,55.8,55.83,55.66,55.81,4100.0,53.2836,53.3122,53.1499,53.2931,4100.0
2022-08-12 14:30:00,55.87,55.91,55.79,55.85,5150.0,53.3504,53.3886,53.274,53.3313,5150.0
2022-08-12 15:00:00,55.86,56.05,55.8,56.03,6769.0,53.3409,53.5223,53.2836,53.5032,6769.0
2022-08-12 15:30:00,55.99,56.06,55.93,56.0,20622.0,53.465,53.5318,53.4077,53.4745,20622.0
2022-08-15 09:30:00,55.59,55.88,55.46,55.84,4934.0,53.083,53.36,52.9589,53.3218,4934.0
2022-08-15 10:00:00,55.58,55.64,54.8,54.83,7046.0,53.0735,53.1308,52.3287,52.3573,7046.0
2022-08-15 10:30:00,54.87,55.2,54.83,55.13,4739.0,52.3955,52.7106,52.3573,52.6438,4739.0
2022-08-15 11:00:00,55.12,55.22,55.02,55.12,5816.0,52.6342,52.7297,52.5387,52.6342,5816.0
2022-08-15 11:30:00,55.19,55.34,55.09,55.32,2547.0,52.7011,52.8443,52.6056,52.8252,2547.0
2022-08-15 12:00:00,55.27,55.27,55.15,55.2,3200.0,52.7775,52.7775,52.6629,52.7106,3200.0
2022-08-15 12:30:00,55.21,55.21,55.11,55.11,1500.0,52.7202,52.7202,52.6247,52.6247,1500.0
2022-08-15 13:00:00,55.11,55.36,55.11,55.21,1911.0,52.6247,52.8634,52.6247,52.7202,1911.0
2022-08-15 13:30:00,55.25,55.25,55.1,55.12,2458.0,52.7584,52.7584,52.6151,52.6342,2458.0
2022-08-15 14:00:00,55.09,55.18,55.09,55.18,1997.0,52.6056,52.6915,52.6056,52.6915,1997.0
2022-08-15 14:30:00,55.29,55.36,55.18,55.36,1856.0,52.7966,52.8634,52.6915,52.8634,1856.0
2022-08-15 15:00:00,55.31,55.55,55.28,55.43,5208.0,52.8157,53.0448,52.787,52.9302,5208.0
2022-08-15 15:30:00,55.43,55.82,55.43,55.49,35548.0,52.9302,53.3027,52.9302,52.9875,35548.0
2022-08-16 09:30:00,55.5,55.68,55.02,55.13,6634.0,52.9971,53.169,52.5387,52.6438,6634.0
2022-08-16 10:00:00,55.06,55.35,55.06,55.35,2268.0,52.5769,52.8539,52.5769,52.8539,2268.0
2022-08-16 10:30:00,55.38,55.38,54.9,55.02,18909.0,52.8825,52.8825,52.4242,52.5387,18909.0
2022-08-16 11:00:00,55.12,55.62,55.04,55.61,3213.0,52.6342,53.1117,52.5578,53.1021,3213.0
2022-08-16 11:30:00,55.51,55.6,55.38,55.6,5500.0,53.0066,53.0926,52.8825,53.0926,5500.0
2022-08-16 12:00:00,55.54,55.64,55.53,55.63,8537.0,53.0353,53.1308,53.0257,53.1212,8537.0
2022-08-16 12:30:00,55.64,55.67,55.58,55.64,4000.0,53.1308,53.1594,53.0735,53.1308,4000.0
2022-08-16 13:00:00,55.61,55.7,55.6,55.7,3548.0,53.1021,53.1881,53.0926,53.1881,3548.0
2022-08-16 13:30:00,55.67,55.89,55.62,55.84,4406.0,53.1594,53.3695,53.1117,53.3218,4406.0
2022-08-16 14:00:00,55.81,56.01,55.8,55.88,5054.0,53.2931,53.4841,53.2836,53.36,5054.0
2022-08-16 14:30:00,55.86,55.98,55.49,55.73,6457.0,53.3409,53.4554,52.9875,53.2167,6457.0
2022-08-16 15:00:00,55.63,55.64,55.46,55.6,6575.0,53.1212,53.1308,52.9589,53.0926,6575.0
2022-08-16 15:30:00,55.55,55.79,55.51,55.55,22153.0,53.0448,53.274,53.0066,53.0448,22153.0
2022-08-17 09:30:00,54.88,54.88,54.5,54.79,5158.0,52.4051,52.4051,52.0422,52.3191,5158.0
2022-08-17 10:00:00,54.66,55.13,54.66,55.12,8714.0,52.195,52.6438,52.195,52.6342,8714.0
2022-08-17 10:30:00,55.04,55.3,54.78,54.78,18302.0,52.5578,52.8061,52.3096,52.3096,18302.0
2022-08-17 11:00:00,54.9,54.9,54.67,54.76,3042.0,52.4242,52.4242,52.2045,52.2905,3042.0
2022-08-17 11:30:00,54.87,54.87,54.63,54.7,2200.0,52.3955,52.3955,52.1663,52.2332,2200.0
2022-08-17 12:00:00,54.69,54.87,54.68,54.87,1485.0,52.2236,52.3955,52.2141,52.3955,1485.0
2022-08-17 12:30:00,54.83,54.89,54.56,54.62,13031.0,52.3573,52.4146,52.0995,52.1568,13031.0
2022-08-17 13:00:00,54.59,54.97,54.59,54.94,3806.0,52.1281,52.491,52.1281,52.4623,3806.0
2022-08-17 13:30:00,54.89,55.18,54.88,55.11,6231.0,52.4146,52.6915,52.4051,52.6247,6231.0
2022-08-17 14:00:00,55.12,55.66,55.12,55.66,5399.0,52.6342,53.1499,52.6342,53.1499,5399.0
2022-08-17 14:30:00,55.62,55.67,55.39,55.53,5303.0,53.1117,53.1594,52.8921,53.0257,5303.0
2022-08-17 15:00:00,55.5,55.63,55.19,55.34,20437.0,52.9971,53.1212,52.7011,52.8443,20437.0
2022-08-17 15:30:00,55.32,55.48,55.28,55.41,28217.0,52.8252,52.978,52.787,52.9112,28217.0
2022-08-18 09:30:00,55.12,55.82,55.12,55.75,9604.0,52.6342,53.3027,52.6342,53.2358,9604.0
2022-08-18 10:00:00,55.82,56.01,55.71,56.0,3774.0,53.3027,53.4841,53.1976,53.4745,3774.0
2022-08-18 10:30:00,56.0,56.35,55.87,56.35,6505.0,53.4745,53.8088,53.3504,53.8088,6505.0
2022-08-18 11:00:00,56.3,56.35,56.07,56.13,4510.0,53.761,53.8088,53.5414,53.5987,4510.0
2022-08-18 11:30:00,56.13,56.24,56.13,56.13,5068.0,53.5987,53.7037,53.5987,53.5987,5068.0
2022-08-18 12:00:00,56.1,56.17,55.78,55.94,2800.0,53.57,53.6369,53.2645,53.4173,2800.0
2022-08-18 12:30:00,55.88,55.88,55.52,55.63,2718.0,53.36,53.36,53.0162,53.1212,2718.0
2022-08-18 13:00:00,55.52,55.77,55.52,55.72,1856.0,53.0162,53.2549,53.0162,53.2072,1856.0
2022-08-18 13:30:00,55.68,55.84,55.6,55.71,3550.0,53.169,53.3218,53.0926,53.1976,3550.0
2022-08-18 14:00:00,55.78,56.09,55.77,56.04,4675.0,53.2645,53.5605,53.2549,53.5127,4675.0
2022-08-18 14:30:00,55.97,56.02,55.8,55.8,3232.0,53.4459,53.4936,53.2836,53.2836,3232.0
2022-08-18 15:00:00,55.86,55.99,55.78,55.91,3900.0,53.3409,53.465,53.2645,53.3886,3900.0
2022-08-18 15:30:00,55.85,55.99,55.62,55.67,18812.0,53.3313,53.465,53.1117,53.1594,18812.0
2022-08-19 09:30:00,55.32,55.32,54.79,54.97,8660.0,52.8252,52.8252,52.3191,52.491,8660.0
2022-08-19 10:00:00,54.95,54.99,54.75,54.8,3488.0,52.4719,52.5101,52.2809,52.3287,3488.0
2022-08-19 10:30:00,54.61,54.66,54.54,54.54,1700.0,52.1472,52.195,52.0804,52.0804,1700.0
2022-08-19 11:00:00,54.49,54.62,54.45,54.51,4900.0,52.0326,52.1568,51.9944,52.0517,4900.0
2022-08-19 11:30:00,54.51,54.81,54.5,54.71,1480.0,52.0517,52.3382,52.0422,52.2427,1480.0
2022-08-19 12:00:00,54.69,54.69,54.54,54.54,1572.0,52.2236,52.2236,52.0804,52.0804,1572.0
2022-08-19 12:30:00,54.53,54.66,54.52,54.66,2183.0,52.0708,52.195,52.0613,52.195,2183.0
2022-08-19 13:00:00,54.64,54.68,54.54,54.68,2066.0,52.1759,52.2141,52.0804,52.2141,2066.0
2022-08-19 13:30:00,54.6,54.68,54.49,54.68,2693.0,52.1377,52.2141,52.0326,52.2141,2693.0
2022-08-19 14:00:00,54.63,54.79,54.58,54.79,2038.0,52.1663,52.3191,52.1186,52.3191,2038.0
2022-08-19 14:30:00,54.72,54.82,54.63,54.64,3400.0,52.2523,52.3478,52.1663,52.1759,3400.0
2022-08-19 15:00:00,54.64,55.04,54.6,54.85,7396.0,52.1759,52.5578,52.1377,52.3764,7396.0
2022-08-19 15:30:00,54.82,55.06,54.82,54.89,17939.0,52.3478,52.5769,52.3478,52.4146,17939.0
2022-08-22 09:30:00,54.4,54.56,54.27,54.52,5619.0,51.9467,52.0995,51.8226,52.0613,5619.0
2022-08-22 10:00:00,54.32,54.44,53.96,54.1,4150.0,51.8703,51.9849,51.5265,51.6602,4150.0
2022-08-22 10:30:00,54.21,54.39,54.06,54.38,2282.0,51.7653,51.9372,51.622,51.9276,2282.0
2022-08-22 11:00:00,54.38,54.52,54.34,54.5,3106.0,51.9276,52.0613,51.8894,52.0422,3106.0
2022-08-22 11:30:00,54.45,54.54,54.38,54.41,3739.0,51.9944,52.0804,51.9276,51.9562,3739.0
2022-08-22 12:00:00,54.35,54.35,54.23,54.26,1800.0,51.899,51.899,51.7844,51.813,1800.0
2022-08-22 12:30:00,54.27,54.32,54.16,54.32,3300.0,51.8226,51.8703,51.7175,51.8703,3300.0
2022-08-22 13:00:00,54.2,54.39,54.19,54.26,4174.0,51.7557,51.9372,51.7462,51.813,4174.0
2022-08-22 13:30:00,54.21,54.27,54.12,54.2,3619.0,51.7653,51.8226,51.6793,51.7557,3619.0
2022-08-22 14:00:00,54.16,54.27,54.16,54.24,2048.0,51.7175,51.8226,51.7175,51.7939,2048.0
2022-08-22 14:30:00,54.23,54.25,54.08,54.14,3350.0,51.7844,51.8035,51.6411,51.6984,3350.0
2022-08-22 15:00:00,54.14,54.29,54.08,54.1,3123.0,51.6984,51.8417,51.6411,51.6602,3123.0
2022-08-22 15:30:00,54.06,54.12,53.9,54.11,20106.0,51.622,51.6793,51.4692,51.6698,20106.0
2022-08-23 09:30:00,54.1,54.64,53.94,54.3,4805.0,51.6602,52.1759,51.5074,51.8512,4805.0
2022-08-23 10:00:00,54.43,54.47,54.24,54.24,8174.0,51.9753,52.0135,51.7939,51.7939,8174.0
2022-08-23 10:30:00,54.07,54.16,53.94,54.07,2604.0,51.6316,51.7175,51.5074,51.6316,2604.0
2022-08-23 11:00:00,54.09,54.21,53.92,53.95,2426.0,51.6507,51.7653,51.4883,51.517,2426.0
2022-08-23 11:30:00,53.92,53.99,53.86,53.91,1000.0,51.4883,51.5552,51.4311,51.4788,1000.0
2022-08-23 12:00:00,53.9,53.9,53.66,53.74,3450.0,51.4692,51.4692,51.2401,51.3165,3450.0
2022-08-23 12:30:00,53.8,53.93,53.79,53.89,2800.0,51.3738,51.4979,51.3642,51.4597,2800.0
2022-08-23 13:00:00,53.91,54.02,53.86,53.93,3079.0,51.4788,51.5838,51.4311,51.4979,3079.0
2022-08-23 13:30:00,53.98,54.02,53.81,53.84,4299.0,51.5456,51.5838,51.3833,51.412,4299.0
2022-08-23 14:00:00,53.79,53.98,53.78,53.97,1825.0,51.3642,51.5456,51.3547,51.5361,1825.0
2022-08-23 14:30:00,53.95,53.96,53.67,53.67,4102.0,51.517,51.5265,51.2496,51.2496,4102.0
2022-08-23 15:00:00,53.66,53.74,53.58,53.59,5656.0,51.2401,51.3165,51.1637,51.1732,5656.0
2022-08-23 15:30:00,53.55,53.55,53.15,53.19,23201.0,51.135,51.135,50.7531,50.7913,23201.0
2022-08-24 09:30:00,53.13,53.31,52.99,53.14,11004.0,50.734,50.9059,50.6003,50.7435,11004.0
2022-08-24 10:00:00,53.14,53.42,53.04,53.23,21151.0,50.7435,51.0109,50.648,50.8295,21151.0
2022-08-24 10:30:00,53.27,53.55,53.25,53.54,2100.0,50.8677,51.135,50.8486,51.1255,2100.0
2022-08-24 11:00:00,53.47,53.72,53.46,53.72,2263.0,51.0586,51.2974,51.0491,51.2974,2263.0
2022-08-24 11:30:00,53.73,53.73,53.56,53.6,3160.0,51.3069,51.3069,51.1446,51.1828,3160.0
2022-08-24 12:00:00,53.57,53.68,53.53,53.64,18301.0,51.1541,51.2592,51.1159,51.221,18301.0
2022-08-24 12:30:00,53.43,53.54,53.42,53.48,6925.0,51.0204,51.1255,51.0109,51.0682,6925.0
2022-08-24 13:00:00,53.55,53.58,53.44,53.44,1701.0,51.135,51.1637,51.03,51.03,1701.0
2022-08-24 13:30:00,53.43,53.48,53.4,53.48,701.0,51.0204,51.0682,50.9918,51.0682,701.0
2022-08-24 14:00:00,53.5,53.65,53.5,53.6,5001.0,51.0873,51.2305,51.0873,51.1828,5001.0
2022-08-24 14:30:00,53.61,53.65,53.6,53.61,2909.0,51.1923,51.2305,51.1828,51.1923,2909.0
2022-08-24 15:00:00,53.65,53.66,53.55,53.62,6743.0,51.2305,51.2401,51.135,51.2019,6743.0
2022-08-24 15:30:00,53.6,53.6,53.3,53.31,10522.0,51.1828,51.1828,50.8963,50.9059,10522.0
2022-08-25 09:30:00,53.3,53.41,53.0,53.3,4415.0,50.8963,51.0013,50.6098,50.8963,4415.0
2022-08-25 10:00:00,53.58,53.79,53.56,53.77,3554.0,51.1637,51.3642,51.1446,51.3451,3554.0
2022-08-25 10:30:00,53.9,53.95,53.61,53.61,5324.0,51.4692,51.517,51.1923,51.1923,5324.0
2022-08-25 11:00:00,53.5,53.55,53.19,53.36,4928.0,51.0873,51.135,50.7913,50.9536,4928.0
2022-08-25 11:30:00,53.39,53.64,53.39,53.5,3499.0,50.9822,51.221,50.9822,51.0873,3499.0
2022-08-25 12:00:00,53.47,53.47,53.2,53.41,3961.0,51.0586,51.0586,50.8008,51.0013,3961.0
2022-08-25 12:30:00,53.34,53.46,53.25,53.25,2200.0,50.9345,51.0491,50.8486,50.8486,2200.0
2022-08-25 13:00:00,53.24,53.33,53.01,53.15,6787.0,50.839,50.925,50.6194,50.7531,6787.0
2022-08-25 13:30:00,53.17,53.51,53.17,53.44,1100.0,50.7722,51.0968,50.7722,51.03,1100.0
2022-08-25 14:00:00,53.44,53.47,53.39,53.45,3355.0,51.03,51.0586,50.9822,51.0395,3355.0
2022-08-25 14:30:00,53.44,53.45,53.32,53.42,3100.0,51.03,51.0395,50.9154,51.0109,3100.0
2022-08-25 15:00:00,53.35,53.43,53.28,53.43,5121.0,50.9441,51.0204,50.8772,51.0204,5121.0
2022-08-25 15:30:00,53.41,53.53,53.23,53.48,16630.0,51.0013,51.1159,50.8295,51.0682,16630.0
2022-08-26 09:30:00,53.33,53.33,53.02,53.02,1631.0,50.925,50.925,50.6289,50.6289,1631.0
2022-08-26 10:00:00,52.79,53.2,52.59,52.59,4359.0,50.4093,50.8008,50.2183,50.2183,4359.0
2022-08-26 10:30:00,52.56,52.61,52.22,52.33,3232.0,50.1897,50.2374,49.865,49.9701,3232.0
2022-08-26 11:00:00,52.25,52.48,52.1,52.21,4565.0,49.8937,50.1133,49.7504,49.8555,4565.0
2022-08-26 11:30:00,52.15,52.31,52.06,52.21,9098.0,49.7982,49.951,49.7122,49.8555,9098.0
2022-08-26 12:00:00,52.15,52.16,51.96,52.06,3600.0,49.7982,49.8077,49.6167,49.7122,3600.0
2022-08-26 12:30:00,52.05,52.18,52.05,52.05,2199.0,49.7027,49.8268,49.7027,49.7027,2199.0
2022-08-26 13:00:00,52.13,52.31,52.12,52.25,4768.0,49.7791,49.951,49.7695,49.8937,4768.0
2022-08-26 13:30:00,52.2,52.2,51.83,51.91,4185.0,49.8459,49.8459,49.4926,49.569,4185.0
2022-08-26 14:00:00,51.94,51.94,51.78,51.9,3940.0,49.5976,49.5976,49.4449,49.5594,3940.0
2022-08-26 14:30:00,51.82,51.89,51.79,51.82,6844.0,49.4831,49.5499,49.4544,49.4831,6844.0
2022-08-26 15:00:00,51.79,51.79,51.47,51.49,11432.0,49.4544,49.4544,49.1488,49.1679,11432.0
2022-08-26 15:30:00,51.48,51.6,51.37,51.44,40043.0,49.1584,49.273,49.0533,49.1202,40043.0
2022-08-29 09:30:00,51.02,51.91,51.02,51.82,12408.0,48.7191,49.569,48.7191,49.4831,12408.0
2022-08-29 10:00:00,51.75,51.99,51.33,51.77,9903.0,49.4162,49.6454,49.0151,49.4353,9903.0
2022-08-29 10:30:00,51.79,51.83,51.51,51.56,4737.0,49.4544,49.4926,49.187,49.2348,4737.0
2022-08-29 11:00:00,51.64,51.67,51.53,51.54,2652.0,49.3112,49.3398,49.2061,49.2157,2652.0
2022-08-29 11:30:00,51.46,51.77,51.46,51.72,6128.0,49.1393,49.4353,49.1393,49.3876,6128.0
2022-08-29 12:00:00,51.73,51.75,51.59,51.65,5627.0,49.3971,49.4162,49.2634,49.3207,5627.0
2022-08-29 12:30:00,51.68,51.68,51.37,51.4,3946.0,49.3494,49.3494,49.0533,49.082,3946.0
2022-08-29 13:00:00,51.35,51.41,51.22,51.4,6794.0,49.0342,49.0915,48.9101,49.082,6794.0
2022-08-29 13:30:00,51.41,51.44,51.1,51.2,4810.0,49.0915,49.1202,48.7955,48.891,4810.0
2022-08-29 14:00:00,51.23,51.24,51.05,51.07,5842.0,48.9197,48.9292,48.7478,48.7669,5842.0
2022-08-29 14:30:00,51.09,51.34,51.08,51.17,8432.0,48.786,49.0247,48.7764,48.8624,8432.0
2022-08-29 15:00:00,51.2,51.41,51.14,51.19,9045.0,48.891,49.0915,48.8337,48.8815,9045.0
2022-08-29 15:30:00,51.21,51.31,50.96,50.99,29723.0,48.9006,48.9961,48.6618,48.6905,29723.0
2022-08-30 09:30:00,51.26,51.37,51.02,51.1,25766.0,48.9483,49.0533,48.7191,48.7955,25766.0
2022-08-30 10:00:00,51.04,51.11,50.66,50.76,5756.0,48.7382,48.8051,48.3754,48.4709,5756.0
2022-08-30 10:30:00,50.72,51.07,50.66,51.07,10134.0,48.4327,48.7669,48.3754,48.7669,10134.0
2022-08-30 11:00:00,51.08,51.11,50.85,50.87,4767.0,48.7764,48.8051,48.5568,48.5759,4767.0
2022-08-30 11:30:00,50.91,51.02,50.75,50.88,5032.0,48.6141,48.7191,48.4613,48.5854,5032.0
2022-08-30 12:00:00,50.89,50.97,50.77,50.81,4000.0,48.595,48.6714,48.4804,48.5186,4000.0
2022-08-30 12:30:00,50.77,50.8,50.75,50.79,7835.0,48.4804,48.5091,48.4613,48.4995,7835.0
2022-08-30 13:00:00,50.77,50.78,50.3,50.41,22397.0,48.4804,48.49,48.0316,48.1366,22397.0
2022-08-30 13:30:00,50.38,50.55,50.37,50.46,17792.0,48.108,48.2703,48.0984,48.1844,17792.0
2022-08-30 14:00:00,50.43,50.51,50.29,50.41,7625.0,48.1557,48.2321,48.0221,48.1366,7625.0
2022-08-30 14:30:00,50.47,50.75,50.47,50.64,6597.0,48.1939,48.4613,48.1939,48.3563,6597.0
2022-08-30 15:00:00,50.58,50.68,50.39,50.39,9857.0,48.299,48.3945,48.1175,48.1175,9857.0
2022-08-30 15:30:00,50.38,50.55,50.24,50.5,59151.0,48.108,48.2703,47.9743,48.2226,59151.0
2022-08-31 09:30:00,50.87,52.13,50.56,50.62,7286.0,48.5759,49.7791,48.2799,48.3372,7286.0
2022-08-31 10:00:00,50.5,50.73,50.4,50.4,5788.0,48.2226,48.4422,48.1271,48.1271,5788.0
2022-08-31 10:30:00,50.43,50.76,50.43,50.76,5092.0,48.1557,48.4709,48.1557,48.4709,5092.0
2022-08-31 11:00:00,50.71,50.71,50.43,50.54,5983.0,48.4231,48.4231,48.1557,48.2608,5983.0
2022-08-31 11:30:00,50.5,50.69,50.5,50.69,2790.0,48.2226,48.404,48.2226,48.404,2790.0
2022-08-31 12:00:00,50.71,50.8,50.62,50.66,2300.0,48.4231,48.5091,48.3372,48.3754,2300.0
2022-08-31 12:30:00,50.65,50.68,50.52,50.52,3505.0,48.3658,48.3945,48.2417,48.2417,3505.0
2022-08-31 13:00:00,50.52,50.68,50.36,50.36,3015.0,48.2417,48.3945,48.0889,48.0889,3015.0
2022-08-31 13:30:00,50.37,50.52,50.3,50.44,4521.0,48.0984,48.2417,48.0316,48.1653,4521.0
2022-08-31 14:00:00,50.44,50.47,50.4,50.44,2800.0,48.1653,48.1939,48.1271,48.1653,2800.0
2022-08-31 14:30:00,50.43,50.47,50.27,50.33,6600.0,48.1557,48.1939,48.003,48.0602,6600.0
2022-08-31 15:00:00,50.38,50.61,50.25,50.27,18922.0,48.108,48.3276,47.9839,48.003,18922.0
2022-08-31 15:30:00,50.31,50.34,50.13,50.16,34546.0,48.0411,48.0698,47.8693,47.8979,34546.0
2022-09-01 09:30:00,49.75,49.75,48.9,48.9,9665.0,47.5064,47.5064,46.6947,46.6947,9665.0
2022-09-01 10:00:00,48.88,48.97,48.49,48.77,58192.0,46.6756,46.7616,46.3032,46.5706,58192.0
2022-09-01 10:30:00,48.79,48.79,48.28,48.54,4330.0,46.5897,46.5897,46.1027,46.351,4330.0
2022-09-01 11:00:00,48.62,48.77,48.11,48.14,15174.0,46.4274,46.5706,45.9404,45.969,15174.0
2022-09-01 11:30:00,48.11,48.32,48.03,48.05,15783.0,45.9404,46.1409,45.864,45.8831,15783.0
2022-09-01 12:00:00,48.06,48.26,47.93,48.04,14536.0,45.8926,46.0836,45.7685,45.8735,14536.0
2022-09-01 12:30:00,47.93,47.97,47.72,47.74,5876.0,45.7685,45.8067,45.568,45.587,5876.0
2022-09-01 13:00:00,47.73,47.9,47.55,47.9,6729.0,45.5775,45.7398,45.4056,45.7398,6729.0
2022-09-01 13:30:00,47.91,47.93,47.44,47.46,9898.0,45.7494,45.7685,45.3006,45.3197,9898.0
2022-09-01 14:00:00,47.47,47.63,47.29,47.48,11198.0,45.3292,45.482,45.1573,45.3388,11198.0
2022-09-01 14:30:00,47.49,47.9,47.45,47.69,33649.0,45.3483,45.7398,45.3101,45.5393,33649.0
2022-09-01 15:00:00,47.68,47.75,47.32,47.32,45438.0,45.5298,45.5966,45.186,45.186,45438.0
2022-09-01 15:30:00,47.33,48.02,47.29,48.0,73202.0,45.1955,45.8544,45.1573,45.8353,73202.0
2022-09-02 09:30:00,48.31,48.62,47.9,48.23,9093.0,46.1313,46.4274,45.7398,46.055,9093.0
2022-09-02 10:00:00,48.22,48.61,48.11,48.43,4763.0,46.0454,46.4178,45.9404,46.2459,4763.0
2022-09-02 10:30:00,48.51,48.82,48.37,48.59,9705.0,46.3223,46.6183,46.1886,46.3987,9705.0
2022-09-02 11:00:00,48.61,48.65,48.36,48.38,9903.0,46.4178,46.456,46.1791,46.1982,9903.0
2022-09-02 11:30:00,48.39,48.45,48.26,48.43,5889.0,46.2077,46.265,46.0836,46.2459,5889.0
2022-09-02 12:00:00,48.52,48.52,48.05,48.1,6537.0,46.3319,46.3319,45.8831,45.9308,6537.0
2022-09-02 12:30:00,47.97,48.22,47.96,48.12,8431.0,45.8067,46.0454,45.7971,45.9499,8431.0
2022-09-02 13:00:00,48.04,48.14,47.89,47.95,8667.0,45.8735,45.969,45.7303,45.7876,8667.0
2022-09-02 13:30:00,47.91,48.05,47.69,47.69,9450.0,45.7494,45.8831,45.5393,45.5393,9450.0
2022-09-02 14:00:00,47.74,47.84,47.46,47.58,4399.0,45.587,45.6825,45.3197,45.4343,4399.0
2022-09-02 14:30:00,47.55,47.7,47.52,47.66,4079.0,45.4056,45.5489,45.377,45.5107,4079.0
2022-09-02 15:00:00,47.69,47.74,47.31,47.4,7901.0,45.5393,45.587,45.1764,45.2624,7901.0
2022-09-02 15:30:00,47.34,47.7,47.3,47.7,33665.0,45.2051,45.5489,45.1669,45.5489,33665.0
2022-09-06 09:30:00,47.41,48.02,46.93,47.02,11709.0,45.2719,45.8544,44.8136,44.8995,11709.0
2022-09-06 10:00:00,46.85,46.85,46.36,46.74,11106.0,44.7372,44.7372,44.2693,44.6321,11106.0
2022-09-06 10:30:00,46.73,46.82,46.45,46.71,10211.0,44.6226,44.7085,44.3552,44.6035,10211.0
2022-09-06 11:00:00,46.69,46.78,46.52,46.62,9703.0,44.5844,44.6703,44.4221,44.5176,9703.0
2022-09-06 11:30:00,46.68,47.08,46.67,47.01,6291.0,44.5749,44.9568,44.5653,44.89,6291.0
2022-09-06 12:00:00,47.0,47.17,46.65,46.76,9145.0,44.8804,45.0428,44.5462,44.6512,9145.0
2022-09-06 12:30:00,46.85,46.93,46.72,46.79,7425.0,44.7372,44.8136,44.613,44.6799,7425.0
2022-09-06 13:00:00,46.8,46.84,46.42,46.53,14736.0,44.6894,44.7276,44.3266,44.4316,14736.0
2022-09-06 13:30:00,46.55,46.6,46.43,46.55,3626.0,44.4507,44.4985,44.3361,44.4507,3626.0
2022-09-06 14:00:00,46.59,46.66,46.43,46.48,8166.0,44.4889,44.5558,44.3361,44.3839,8166.0
2022-09-06 14:30:00,46.55,46.58,46.4,46.49,9716.0,44.4507,44.4794,44.3075,44.3934,9716.0
2022-09-06 15:00:00,46.52,46.71,46.41,46.64,10301.0,44.4221,44.6035,44.317,44.5367,10301.0
2022-09-06 15:30:00,46.59,46.69,46.49,46.61,39887.0,44.4889,44.5844,44.3934,44.508,39887.0
2022-09-07 09:30:00,46.61,46.94,45.74,45.84,13337.0,44.508,44.8231,43.6772,43.7727,13337.0
2022-09-07 10:00:00,45.69,45.95,45.24,45.42,10875.0,43.6295,43.8778,43.1998,43.3717,10875.0
2022-09-07 10:30:00,45.42,45.51,45.2,45.34,6582.0,43.3717,43.4576,43.1616,43.2953,6582.0
2022-09-07 11:00:00,45.28,45.66,45.28,45.55,10884.0,43.238,43.6009,43.238,43.4958,10884.0
2022-09-07 11:30:00,45.59,45.66,45.52,45.55,4294.0,43.534,43.6009,43.4672,43.4958,4294.0
2022-09-07 12:00:00,45.55,45.64,45.35,45.63,4639.0,43.4958,43.5818,43.3048,43.5722,4639.0
2022-09-07 12:30:00,45.63,45.63,45.46,45.58,4654.0,43.5722,43.5722,43.4099,43.5245,4654.0
2022-09-07 13:00:00,45.57,46.11,45.56,46.03,10547.0,43.5149,44.0306,43.5054,43.9542,10547.0
2022-09-07 13:30:00,46.08,46.24,46.01,46.16,5935.0,44.0019,44.1547,43.9351,44.0783,5935.0
2022-09-07 14:00:00,46.22,46.54,46.17,46.47,17246.0,44.1356,44.4412,44.0879,44.3743,17246.0
2022-09-07 14:30:00,46.48,46.65,46.46,46.61,10844.0,44.3839,44.5462,44.3648,44.508,10844.0
2022-09-07 15:00:00,46.61,46.62,46.47,46.6,15983.0,44.508,44.5176,44.3743,44.4985,15983.0
2022-09-07 15:30:00,46.59,46.69,46.44,46.52,34410.0,44.4889,44.5844,44.3457,44.4221,34410.0
2022-09-08 09:30:00,46.17,46.6,45.48,46.3,13208.0,44.0879,44.4985,43.429,44.212,13208.0
2022-09-08 10:00:00,46.39,46.5,46.18,46.44,8874.0,44.2979,44.403,44.0974,44.3457,8874.0
2022-09-08 10:30:00,46.41,46.66,46.41,46.51,4350.0,44.317,44.5558,44.317,44.4125,4350.0
2022-09-08 11:00:00,46.58,46.84,46.57,46.84,3530.0,44.4794,44.7276,44.4698,44.7276,3530.0
2022-09-08 11:30:00,46.84,46.88,46.72,46.76,5635.0,44.7276,44.7658,44.613,44.6512,5635.0
2022-09-08 12:00:00,46.8,46.8,46.41,46.46,23556.0,44.6894,44.6894,44.317,44.3648,23556.0
2022-09-08 12:30:00,46.39,46.66,46.32,46.66,4030.0,44.2979,44.5558,44.2311,44.5558,4030.0
2022-09-08 13:00:00,46.66,46.76,46.51,46.66,8044.0,44.5558,44.6512,44.4125,44.5558,8044.0
2022-09-08 13:30:00,46.67,46.72,46.62,46.62,3187.0,44.5653,44.613,44.5176,44.5176,3187.0
2022-09-08 14:00:00,46.58,46.63,46.4,46.6,3467.0,44.4794,44.5271,44.3075,44.4985,3467.0
2022-09-08 14:30:00,46.65,46.75,46.54,46.58,4581.0,44.5462,44.6417,44.4412,44.4794,4581.0
2022-09-08 15:00:00,46.65,46.72,46.55,46.71,2370.0,44.5462,44.613,44.4507,44.6035,2370.0
2022-09-08 15:30:00,46.72,46.88,46.64,46.79,23871.0,44.613,44.7658,44.5367,44.6799,23871.0
2022-09-09 09:30:00,47.35,47.6,47.24,47.6,5726.0,45.2146,45.4534,45.1096,45.4534,5726.0
2022-09-09 10:00:00,47.66,48.03,47.66,47.95,3396.0,45.5107,45.864,45.5107,45.7876,3396.0
2022-09-09 10:30:00,47.99,48.04,47.76,47.93,9172.0,45.8258,45.8735,45.6061,45.7685,9172.0
2022-09-09 11:00:00,47.88,47.9,47.67,47.85,4444.0,45.7207,45.7398,45.5202,45.6921,4444.0
2022-09-09 11:30:00,47.81,48.01,47.8,47.85,5654.0,45.6539,45.8449,45.6443,45.6921,5654.0
2022-09-09 12:00:00,47.71,47.77,47.64,47.68,2596.0,45.5584,45.6157,45.4916,45.5298,2596.0
2022-09-09 12:30:00,47.71,47.8,47.7,47.72,4145.0,45.5584,45.6443,45.5489,45.568,4145.0
2022-09-09 13:00:00,47.66,47.79,47.65,47.74,8998.0,45.5107,45.6348,45.5011,45.587,8998.0
2022-09-09 13:30:00,47.69,47.79,47.55,47.56,10903.0,45.5393,45.6348,45.4056,45.4152,10903.0
2022-09-09 14:00:00,47.51,47.7,47.47,47.7,5660.0,45.3674,45.5489,45.3292,45.5489,5660.0
2022-09-09 14:30:00,47.73,47.73,47.56,47.7,4188.0,45.5775,45.5775,45.4152,45.5489,4188.0
2022-09-09 15:00:00,47.69,47.7,47.49,47.55,16035.0,45.5393,45.5489,45.3483,45.4056,16035.0
2022-09-09 15:30:00,47.55,47.81,47.49,47.81,26645.0,45.4056,45.6539,45.3483,45.6539,26645.0
2022-09-12 09:30:00,48.28,49.32,48.25,49.32,13169.0,46.1027,47.0958,46.074,47.0958,13169.0
2022-09-12 10:00:00,49.32,49.32,48.78,48.94,4751.0,47.0958,47.0958,46.5801,46.7329,4751.0
2022-09-12 10:30:00,48.89,49.15,48.79,49.11,4576.0,46.6852,46.9335,46.5897,46.8953,4576.0
2022-09-12 11:00:00,49.09,49.18,48.95,49.18,3658.0,46.8762,46.9621,46.7425,46.9621,3658.0
2022-09-12 11:30:00,49.25,49.25,49.01,49.11,4697.0,47.029,47.029,46.7998,46.8953,4697.0
2022-09-12 12:00:00,49.15,49.38,49.07,49.36,5558.0,46.9335,47.1531,46.8571,47.134,5558.0
2022-09-12 12:30:00,49.38,49.38,49.06,49.06,6224.0,47.1531,47.1531,46.8475,46.8475,6224.0
2022-09-12 13:00:00,49.04,49.1,48.93,48.98,5833.0,46.8284,46.8857,46.7234,46.7711,5833.0
2022-09-12 13:30:00,48.94,49.04,48.9,49.0,8205.0,46.7329,46.8284,46.6947,46.7902,8205.0
2022-09-12 14:00:00,49.02,49.02,48.69,48.73,4171.0,46.8093,46.8093,46.4942,46.5324,4171.0
2022-09-12 14:30:00,48.76,48.85,48.76,48.85,3100.0,46.561,46.647,46.561,46.647,3100.0
2022-09-12 15:00:00,48.82,48.9,48.78,48.87,6167.0,46.6183,46.6947,46.5801,46.6661,6167.0
2022-09-12 15:30:00,48.86,49.25,48.73,49.21,40419.0,46.6565,47.029,46.5324,46.9908,40419.0
2022-09-13 09:30:00,48.21,48.5,48.02,48.13,2927.0,46.0359,46.3128,45.8544,45.9595,2927.0
2022-09-13 10:00:00,47.91,47.91,47.37,47.43,2750.0,45.7494,45.7494,45.2337,45.291,2750.0
2022-09-13 10:30:00,47.45,47.48,47.16,47.34,3929.0,45.3101,45.3388,45.0332,45.2051,3929.0
2022-09-13 11:00:00,47.39,47.57,47.34,47.48,5303.0,45.2528,45.4247,45.2051,45.3388,5303.0
2022-09-13 11:30:00,47.44,47.44,47.31,47.35,1800.0,45.3006,45.3006,45.1764,45.2146,1800.0
2022-09-13 12:00:00,47.39,47.55,47.27,47.28,1750.0,45.2528,45.4056,45.1382,45.1478,1750.0
2022-09-13 12:30:00,47.25,47.32,47.16,47.16,3723.0,45.1191,45.186,45.0332,45.0332,3723.0
2022-09-13 13:00:00,47.12,47.42,47.08,47.42,4295.0,44.995,45.2815,44.9568,45.2815,4295.0
2022-09-13 13:30:00,47.39,47.41,47.1,47.11,6493.0,45.2528,45.2719,44.9759,44.9855,6493.0
2022-09-13 14:00:00,47.11,47.2,46.96,46.96,4512.0,44.9855,45.0714,44.8422,44.8422,4512.0
2022-09-13 14:30:00,46.93,47.01,46.87,46.94,3500.0,44.8136,44.89,44.7563,44.8231,3500.0
2022-09-13 15:00:00,46.93,46.93,46.71,46.75,5234.0,44.8136,44.8136,44.6035,44.6417,5234.0
2022-09-13 15:30:00,46.73,46.94,46.57,46.83,24405.0,44.6226,44.8231,44.4698,44.7181,24405.0
2022-09-14 09:30:00,46.78,46.78,46.23,46.33,4115.0,44.6703,44.6703,44.1451,44.2406,4115.0
2022-09-14 10:00:00,46.45,46.57,46.19,46.19,3142.0,44.3552,44.4698,44.107,44.107,3142.0
2022-09-14 10:30:00,46.23,46.65,46.18,46.65,2712.0,44.1451,44.5462,44.0974,44.5462,2712.0
2022-09-14 11:00:00,46.6,46.7,46.43,46.45,2481.0,44.4985,44.594,44.3361,44.3552,2481.0
2022-09-14 11:30:00,46.35,46.45,46.25,46.3,8700.0,44.2597,44.3552,44.1642,44.212,8700.0
2022-09-14 12:00:00,46.29,46.44,46.03,46.03,8059.0,44.2024,44.3457,43.9542,43.9542,8059.0
2022-09-14 12:30:00,46.1,46.33,46.02,46.24,37667.0,44.021,44.2406,43.9446,44.1547,37667.0
2022-09-14 13:00:00,46.28,46.52,46.27,46.52,3450.0,44.1929,44.4221,44.1833,44.4221,3450.0
2022-09-14 13:30:00,46.51,46.55,46.17,46.22,4230.0,44.4125,44.4507,44.0879,44.1356,4230.0
2022-09-14 14:00:00,46.23,46.29,46.15,46.21,4322.0,44.1451,44.2024,44.0688,44.126,4322.0
2022-09-14 14:30:00,46.24,46.39,46.12,46.13,10890.0,44.1547,44.2979,44.0401,44.0497,10890.0
2022-09-14 15:00:00,46.13,46.13,45.8,45.83,9883.0,44.0497,44.0497,43.7345,43.7632,9883.0
2022-09-14 15:30:00,45.81,45.95,45.68,45.94,38319.0,43.7441,43.8778,43.6199,43.8682,38319.0
2022-09-15 09:30:00,45.69,46.12,45.62,46.0,3902.0,43.6295,44.0401,43.5627,43.9255,3902.0
2022-09-15 10:00:00,46.17,46.17,45.7,45.73,2192.0,44.0879,44.0879,43.639,43.6677,2192.0
2022-09-15 10:30:00,45.67,45.92,45.64,45.79,7228.0,43.6104,43.8491,43.5818,43.725,7228.0
2022-09-15 11:00:00,45.71,45.73,45.53,45.58,5746.0,43.6486,43.6677,43.4767,43.5245,5746.0
2022-09-15 11:30:00,45.59,45.67,45.55,45.58,3013.0,43.534,43.6104,43.4958,43.5245,3013.0
2022-09-15 12:00:00,45.66,45.73,45.56,45.71,3808.0,43.6009,43.6677,43.5054,43.6486,3808.0
2022-09-15 12:30:00,45.71,45.91,45.7,45.75,3576.0,43.6486,43.8396,43.639,43.6868,3576.0
2022-09-15 13:00:00,45.79,46.0,45.77,46.0,2883.0,43.725,43.9255,43.7059,43.9255,2883.0
2022-09-15 13:30:00,46.0,46.0,45.66,45.66,2700.0,43.9255,43.9255,43.6009,43.6009,2700.0
2022-09-15 14:00:00,45.57,45.57,45.44,45.55,2427.0,43.5149,43.5149,43.3908,43.4958,2427.0
2022-09-15 14:30:00,45.59,45.63,45.38,45.43,2389.0,43.534,43.5722,43.3335,43.3812,2389.0
2022-09-15 15:00:00,45.4,45.4,45.12,45.13,5714.0,43.3526,43.3526,43.0852,43.0948,5714.0
2022-09-15 15:30:00,45.11,45.54,45.08,45.35,27771.0,43.0757,43.4863,43.047,43.3048,27771.0
2022-09-16 09:30:00,45.19,45.23,44.73,44.95,27406.0,43.152,43.1902,42.7128,42.9229,27406.0
2022-09-16 10:00:00,45.01,45.5,45.01,45.2,5402.0,42.9802,43.4481,42.9802,43.1616,5402.0
2022-09-16 10:30:00,45.15,45.4,45.15,45.18,2600.0,43.1139,43.3526,43.1139,43.1425,2600.0
2022-09-16 11:00:00,45.21,45.42,45.21,45.26,3690.0,43.1711,43.3717,43.1711,43.2189,3690.0
2022-09-16 11:30:00,45.29,45.29,45.09,45.28,2676.0,43.2475,43.2475,43.0566,43.238,2676.0
2022-09-16 12:00:00,45.24,45.26,45.08,45.22,4145.0,43.1998,43.2189,43.047,43.1807,4145.0
2022-09-16 12:30:00,45.21,45.21,45.02,45.09,5418.0,43.1711,43.1711,42.9897,43.0566,5418.0
2022-09-16 13:00:00,45.08,45.35,45.08,45.28,7588.0,43.047,43.3048,43.047,43.238,7588.0
2022-09-16 13:30:00,45.32,45.38,45.12,45.18,3594.0,43.2762,43.3335,43.0852,43.1425,3594.0
2022-09-16 14:00:00,45.25,45.39,45.15,45.36,12939.0,43.2093,43.343,43.1139,43.3144,12939.0
2022-09-16 14:30:00,45.38,45.58,45.36,45.47,9112.0,43.3335,43.5245,43.3144,43.4194,9112.0
2022-09-16 15:00:00,45.48,45.68,45.37,45.63,15006.0,43.429,43.6199,43.3239,43.5722,15006.0
2022-09-16 15:30:00,45.63,45.86,45.48,45.79,39004.0,43.5722,43.7918,43.429,43.725,39004.0
2022-09-19 09:30:00,45.71,46.01,45.7,45.88,3410.0,43.6486,43.9351,43.639,43.8109,3410.0
2022-09-19 10:00:00,45.66,45.81,45.63,45.81,3384.0,43.6009,43.7441,43.5722,43.7441,3384.0
2022-09-19 10:30:00,45.7,45.99,45.7,45.91,6388.0,43.639,43.916,43.639,43.8396,6388.0
2022-09-19 11:00:00,45.98,46.12,45.75,45.82,2438.0,43.9064,44.0401,43.6868,43.7536,2438.0
2022-09-19 11:30:00,45.78,45.78,45.5,45.53,2038.0,43.7154,43.7154,43.4481,43.4767,2038.0
2022-09-19 12:00:00,45.52,45.65,45.48,45.52,3529.0,43.4672,43.5913,43.429,43.4672,3529.0
2022-09-19 12:30:00,45.55,45.73,45.49,45.7,23178.0,43.4958,43.6677,43.4385,43.639,23178.0
2022-09-19 13:00:00,45.66,45.66,45.41,45.42,2961.0,43.6009,43.6009,43.3621,43.3717,2961.0
2022-09-19 13:30:00,45.42,45.43,45.2,45.23,6812.0,43.3717,43.3812,43.1616,43.1902,6812.0
2022-09-19 14:00:00,45.25,45.41,45.25,45.34,2402.0,43.2093,43.3621,43.2093,43.2953,2402.0
2022-09-19 14:30:00,45.37,45.52,45.37,45.5,3923.0,43.3239,43.4672,43.3239,43.4481,3923.0
2022-09-19 15:00:00,45.65,45.75,45.56,45.56,3617.0,43.5913,43.6868,43.5054,43.5054,3617.0
2022-09-19 15:30:00,45.56,45.69,45.54,45.64,13490.0,43.5054,43.6295,43.4863,43.5818,13490.0
2022-09-20 09:30:00,45.41,45.41,45.03,45.03,5471.0,43.3621,43.3621,42.9993,42.9993,5471.0
2022-09-20 10:00:00,45.07,45.18,45.03,45.08,2400.0,43.0375,43.1425,42.9993,43.047,2400.0
2022-09-20 10:30:00,44.99,45.15,44.99,45.09,2400.0,42.9611,43.1139,42.9611,43.0566,2400.0
2022-09-20 11:00:00,45.2,45.28,45.13,45.27,3064.0,43.1616,43.238,43.0948,43.2284,3064.0
2022-09-20 11:30:00,45.24,45.24,45.05,45.19,2426.0,43.1998,43.1998,43.0184,43.152,2426.0
2022-09-20 12:00:00,45.2,45.33,45.16,45.16,2400.0,43.1616,43.2857,43.1234,43.1234,2400.0
2022-09-20 12:30:00,45.13,45.15,45.05,45.12,2765.0,43.0948,43.1139,43.0184,43.0852,2765.0
2022-09-20 13:00:00,45.12,45.15,45.01,45.02,1800.0,43.0852,43.1139,42.9802,42.9897,1800.0
2022-09-20 13:30:00,45.01,45.06,44.89,44.89,4440.0,42.9802,43.0279,42.8656,42.8656,4440.0
2022-09-20 14:00:00,44.85,44.97,44.85,44.96,5954.0,42.8274,42.942,42.8274,42.9324,5954.0
2022-09-20 14:30:00,44.93,45.13,44.91,45.08,3739.0,42.9038,43.0948,42.8847,43.047,3739.0
2022-09-20 15:00:00,45.14,45.16,44.82,45.0,36171.0,43.1043,43.1234,42.7987,42.9706,36171.0
2022-09-20 15:30:00,44.99,45.23,44.94,45.16,40720.0,42.9611,43.1902,42.9133,43.1234,40720.0
2022-09-21 09:30:00,45.58,45.79,45.17,45.29,4701.0,43.5245,43.725,43.1329,43.2475,4701.0
2022-09-21 10:00:00,45.29,45.3,45.07,45.1,5242.0,43.2475,43.2571,43.0375,43.0661,5242.0
2022-09-21 10:30:00,45.1,45.28,45.02,45.1,3504.0,43.0661,43.238,42.9897,43.0661,3504.0
2022-09-21 11:00:00,45.11,45.13,45.03,45.08,3778.0,43.0757,43.0948,42.9993,43.047,3778.0
2022-09-21 11:30:00,45.1,45.1,45.0,45.0,855.0,43.0661,43.0661,42.9706,42.9706,855.0
2022-09-21 12:00:00,44.94,44.99,44.94,44.96,1500.0,42.9133,42.9611,42.9133,42.9324,1500.0
2022-09-21 12:30:00,44.98,45.03,44.92,44.98,6071.0,42.9515,42.9993,42.8942,42.9515,6071.0
2022-09-21 13:00:00,44.97,44.97,44.73,44.74,3605.0,42.942,42.942,42.7128,42.7223,3605.0
2022-09-21 13:30:00,44.8,44.99,44.68,44.94,4199.0,42.7796,42.9611,42.665,42.9133,4199.0
2022-09-21 14:00:00,44.93,44.93,44.23,44.38,7810.0,42.9038,42.9038,42.2353,42.3786,7810.0
2022-09-21 14:30:00,44.29,45.14,44.26,45.01,10677.0,42.2926,43.1043,42.264,42.9802,10677.0
2022-09-21 15:00:00,44.97,45.04,44.61,44.62,10666.0,42.942,43.0088,42.5982,42.6078,10666.0
2022-09-21 15:30:00,44.47,44.55,44.14,44.19,58307.0,42.4645,42.5409,42.1494,42.1971,58307.0
2022-09-22 09:30:00,43.98,44.22,43.61,43.63,8771.0,41.9966,42.2258,41.6433,41.6624,8771.0
2022-09-22 10:00:00,43.63,43.82,43.54,43.55,5250.0,41.6624,41.8438,41.5765,41.586,5250.0
2022-09-22 10:30:00,43.5,43.78,43.5,43.55,5297.0,41.5383,41.8056,41.5383,41.586,5297.0
2022-09-22 11:00:00,43.5,43.57,43.39,43.46,6304.0,41.5383,41.6051,41.4332,41.5001,6304.0
2022-09-22 11:30:00,43.52,43.6,43.34,43.39,3600.0,41.5574,41.6338,41.3855,41.4332,3600.0
2022-09-22 12:00:00,43.43,43.44,43.1,43.16,14953.0,41.4714,41.481,41.1563,41.2136,14953.0
2022-09-22 12:30:00,43.16,43.17,43.01,43.16,4867.0,41.2136,41.2231,41.0704,41.2136,4867.0
2022-09-22 13:00:00,43.17,43.31,43.12,43.31,3500.0,41.2231,41.3568,41.1754,41.3568,3500.0
2022-09-22 13:30:00,43.31,43.44,43.25,43.42,4452.0,41.3568,41.481,41.2995,41.4619,4452.0
2022-09-22 14:00:00,43.41,43.41,43.26,43.34,3900.0,41.4523,41.4523,41.3091,41.3855,3900.0
2022-09-22 14:30:00,43.34,43.34,43.17,43.2,4730.0,41.3855,41.3855,41.2231,41.2518,4730.0
2022-09-22 15:00:00,43.22,43.4,43.11,43.14,7717.0,41.2709,41.4428,41.1659,41.1945,7717.0
2022-09-22 15:30:00,43.15,43.34,42.92,42.92,36964.0,41.204,41.3855,40.9844,40.9844,36964.0
2022-09-23 09:30:00,42.62,42.9,42.13,42.4,39783.0,40.6979,40.9653,40.23,40.4879,39783.0
2022-09-23 10:00:00,42.39,42.65,42.33,42.6,8766.0,40.4783,40.7266,40.421,40.6788,8766.0
2022-09-23 10:30:00,42.61,42.71,42.51,42.61,6301.0,40.6884,40.7839,40.5929,40.6884,6301.0
2022-09-23 11:00:00,42.52,42.7,42.51,42.68,4207.0,40.6025,40.7743,40.5929,40.7552,4207.0
2022-09-23 11:30:00,42.6,42.64,42.45,42.47,4164.0,40.6788,40.717,40.5356,40.5547,4164.0
2022-09-23 12:00:00,42.45,42.5,42.28,42.32,4097.0,40.5356,40.5834,40.3733,40.4115,4097.0
2022-09-23 12:30:00,42.3,42.46,42.18,42.46,3236.0,40.3924,40.5452,40.2778,40.5452,3236.0
2022-09-23 13:00:00,42.38,42.52,42.36,42.36,3947.0,40.4688,40.6025,40.4497,40.4497,3947.0
2022-09-23 13:30:00,42.41,42.47,42.36,42.47,2941.0,40.4974,40.5547,40.4497,40.5547,2941.0
2022-09-23 14:00:00,42.41,42.52,42.27,42.36,6508.0,40.4974,40.6025,40.3637,40.4497,6508.0
2022-09-23 14:30:00,42.36,42.36,42.04,42.05,4700.0,40.4497,40.4497,40.1441,40.1537,4700.0
2022-09-23 15:00:00,42.06,42.54,42.06,42.46,9479.0,40.1632,40.6216,40.1632,40.5452,9479.0
2022-09-23 15:30:00,42.47,42.65,42.41,42.51,28570.0,40.5547,40.7266,40.4974,40.5929,28570.0
2022-09-26 09:30:00,42.4,42.87,42.4,42.54,4261.0,40.4879,40.9367,40.4879,40.6216,4261.0
2022-09-26 10:00:00,42.65,42.95,42.65,42.69,8048.0,40.7266,41.0131,40.7266,40.7648,8048.0
2022-09-26 10:30:00,42.69,42.69,42.31,42.41,4347.0,40.7648,40.7648,40.4019,40.4974,4347.0
2022-09-26 11:00:00,42.52,42.54,42.23,42.23,6392.0,40.6025,40.6216,40.3255,40.3255,6392.0
2022-09-26 11:30:00,42.27,42.34,42.04,42.09,18296.0,40.3637,40.4306,40.1441,40.1918,18296.0
2022-09-26 12:00:00,42.05,42.15,41.96,41.97,5350.0,40.1537,40.2491,40.0677,40.0773,5350.0
2022-09-26 12:30:00,41.94,42.01,41.81,42.01,3800.0,40.0486,40.1155,39.9245,40.1155,3800.0
2022-09-26 13:00:00,42.02,42.03,41.73,41.81,4002.0,40.125,40.1346,39.8481,39.9245,4002.0
2022-09-26 13:30:00,41.86,41.98,41.79,41.79,10119.0,39.9722,40.0868,39.9054,39.9054,10119.0
2022-09-26 14:00:00,41.7,42.01,41.69,41.83,5125.0,39.8194,40.1155,39.8099,39.9436,5125.0
2022-09-26 14:30:00,41.84,42.0,41.76,41.84,5258.0,39.9531,40.1059,39.8767,39.9531,5258.0
2022-09-26 15:00:00,41.84,41.95,41.72,41.73,10535.0,39.9531,40.0582,39.8385,39.8481,10535.0
2022-09-26 15:30:00,41.69,41.82,41.58,41.59,46507.0,39.8099,39.934,39.7048,39.7144,46507.0
2022-09-27 09:30:00,41.88,42.57,41.88,42.13,6571.0,39.9913,40.6502,39.9913,40.23,6571.0
2022-09-27 10:00:00,41.99,41.99,41.7,41.82,20131.0,40.0964,40.0964,39.8194,39.934,20131.0
2022-09-27 10:30:00,41.86,42.38,41.86,42.36,9903.0,39.9722,40.4688,39.9722,40.4497,9903.0
2022-09-27 11:00:00,42.38,42.5,41.98,41.98,5400.0,40.4688,40.5834,40.0868,40.0868,5400.0
2022-09-27 11:30:00,41.98,42.11,41.95,41.97,5551.0,40.0868,40.2109,40.0582,40.0773,5551.0
2022-09-27 12:00:00,41.97,41.99,41.65,41.65,7894.0,40.0773,40.0964,39.7717,39.7717,7894.0
2022-09-27 12:30:00,41.7,41.8,41.58,41.8,4500.0,39.8194,39.9149,39.7048,39.9149,4500.0
2022-09-27 13:00:00,41.76,41.76,41.48,41.54,6929.0,39.8767,39.8767,39.6094,39.6667,6929.0
2022-09-27 13:30:00,41.49,41.57,41.4,41.48,4890.0,39.6189,39.6953,39.533,39.6094,4890.0
2022-09-27 14:00:00,41.51,41.6,41.46,41.59,3135.0,39.638,39.7239,39.5903,39.7144,3135.0
2022-09-27 14:30:00,41.59,41.79,41.57,41.76,6075.0,39.7144,39.9054,39.6953,39.8767,6075.0
2022-09-27 15:00:00,41.73,41.75,41.57,41.65,8334.0,39.8481,39.8672,39.6953,39.7717,8334.0
2022-09-27 15:30:00,41.65,41.92,41.58,41.78,31572.0,39.7717,40.0295,39.7048,39.8958,31572.0
2022-09-28 09:30:00,41.9,42.06,41.62,42.04,4035.0,40.0104,40.1632,39.743,40.1441,4035.0
2022-09-28 10:00:00,42.11,42.25,41.98,42.19,5300.0,40.2109,40.3446,40.0868,40.2873,5300.0
2022-09-28 10:30:00,42.2,42.24,42.04,42.06,3600.0,40.2969,40.3351,40.1441,40.1632,3600.0
2022-09-28 11:00:00,42.03,42.33,42.02,42.2,5553.0,40.1346,40.421,40.125,40.2969,5553.0
2022-09-28 11:30:00,42.18,42.31,42.1,42.3,2900.0,40.2778,40.4019,40.2014,40.3924,2900.0
2022-09-28 12:00:00,42.3,42.44,42.25,42.25,7493.0,40.3924,40.5261,40.3446,40.3446,7493.0
2022-09-28 12:30:00,42.19,42.24,42.11,42.12,3000.0,40.2873,40.3351,40.2109,40.2205,3000.0
2022-09-28 13:00:00,42.11,42.2,42.0,42.03,3819.0,40.2109,40.2969,40.1059,40.1346,3819.0
2022-09-28 13:30:00,42.03,42.08,41.95,41.99,4288.0,40.1346,40.1823,40.0582,40.0964,4288.0
2022-09-28 14:00:00,42.03,42.03,41.9,41.96,4380.0,40.1346,40.1346,40.0104,40.0677,4380.0
2022-09-28 14:30:00,41.97,42.04,41.87,41.9,5500.0,40.0773,40.1441,39.9818,40.0104,5500.0
2022-09-28 15:00:00,41.9,42.13,41.86,42.12,13299.0,40.0104,40.23,39.9722,40.2205,13299.0
2022-09-28 15:30:00,42.13,42.17,41.84,41.84,25418.0,40.23,40.2682,39.9531,39.9531,25418.0
2022-09-29 09:30:00,41.38,42.26,40.97,41.12,6816.0,39.5139,40.3542,39.1224,39.2656,6816.0
2022-09-29 10:00:00,41.09,41.1,40.65,40.78,8089.0,39.2369,39.2465,38.8168,38.9409,8089.0
2022-09-29 10:30:00,40.73,40.93,40.64,40.91,3000.0,38.8932,39.0842,38.8072,39.0651,3000.0
2022-09-29 11:00:00,40.9,40.99,40.77,40.87,6692.0,39.0555,39.1415,38.9314,39.0269,6692.0
2022-09-29 11:30:00,40.92,41.02,40.85,41.01,5852.0,39.0746,39.1701,39.0078,39.1606,5852.0
2022-09-29 12:00:00,40.99,41.1,40.89,40.89,2800.0,39.1415,39.2465,39.046,39.046,2800.0
2022-09-29 12:30:00,40.89,40.96,40.76,40.77,2902.0,39.046,39.1128,38.9218,38.9314,2902.0
2022-09-29 13:00:00,40.77,40.78,40.69,40.75,3100.0,38.9314,38.9409,38.855,38.9123,3100.0
2022-09-29 13:30:00,40.73,40.78,40.53,40.54,4331.0,38.8932,38.9409,38.7022,38.7118,4331.0
2022-09-29 14:00:00,40.48,40.58,40.31,40.41,8845.0,38.6545,38.7499,38.4921,38.5876,8845.0
2022-09-29 14:30:00,40.4,40.45,40.24,40.26,5956.0,38.5781,38.6258,38.4253,38.4444,5956.0
2022-09-29 15:00:00,40.23,40.4,40.23,40.34,12452.0,38.4157,38.5781,38.4157,38.5208,12452.0
2022-09-29 15:30:00,40.33,40.68,40.32,40.66,25204.0,38.5112,38.8454,38.5017,38.8263,25204.0
2022-09-30 09:30:00,40.72,41.34,40.72,41.27,4019.0,38.8836,39.4757,38.8836,39.4088,4019.0
2022-09-30 10:00:00,41.18,41.3,40.75,40.91,11092.0,39.3229,39.4375,38.9123,39.0651,11092.0
2022-09-30 10:30:00,40.91,41.51,40.91,41.51,8907.0,39.0651,39.638,39.0651,39.638,8907.0
2022-09-30 11:00:00,41.52,41.91,41.45,41.87,10035.0,39.6476,40.02,39.5807,39.9818,10035.0
2022-09-30 11:30:00,41.76,41.76,41.46,41.46,2300.0,39.8767,39.8767,39.5903,39.5903,2300.0
2022-09-30 12:00:00,41.42,41.46,41.2,41.2,6500.0,39.5521,39.5903,39.342,39.342,6500.0
2022-09-30 12:30:00,41.17,41.27,41.16,41.16,1805.0,39.3133,39.4088,39.3038,39.3038,1805.0
2022-09-30 13:00:00,41.13,41.19,40.97,41.1,3900.0,39.2751,39.3324,39.1224,39.2465,3900.0
2022-09-30 13:30:00,41.13,41.14,40.81,40.82,1557.0,39.2751,39.2847,38.9696,38.9791,1557.0
2022-09-30 14:00:00,40.79,40.97,40.79,40.83,3000.0,38.9505,39.1224,38.9505,38.9887,3000.0
2022-09-30 14:30:00,40.85,40.89,40.62,40.63,4942.0,39.0078,39.046,38.7881,38.7977,4942.0
2022-09-30 15:00:00,40.63,40.71,40.5,40.63,6110.0,38.7977,38.8741,38.6736,38.7977,6110.0
2022-09-30 15:30:00,40.64,40.69,40.35,40.39,24403.0,38.8072,38.855,38.5303,38.5685,24403.0
2022-10-03 09:30:00,44.0,46.07,43.87,45.32,103765.0,42.0157,43.9924,41.8916,43.2762,103765.0
2022-10-03 10:00:00,45.47,46.58,45.47,46.58,52066.0,43.4194,44.4794,43.4194,44.4794,52066.0
2022-10-03 10:30:00,46.6,47.15,46.52,47.02,28975.0,44.4985,45.0237,44.4221,44.8995,28975.0
2022-10-03 11:00:00,47.09,47.13,46.85,46.99,15588.0,44.9664,45.0046,44.7372,44.8709,15588.0
2022-10-03 11:30:00,47.01,47.08,46.65,46.96,15866.0,44.89,44.9568,44.5462,44.8422,15866.0
2022-10-03 12:00:00,46.96,47.11,46.9,47.01,16918.0,44.8422,44.9855,44.7849,44.89,16918.0
2022-10-03 12:30:00,46.97,47.37,46.91,47.34,21774.0,44.8518,45.2337,44.7945,45.2051,21774.0
2022-10-03 13:00:00,47.37,47.47,47.29,47.34,16360.0,45.2337,45.3292,45.1573,45.2051,16360.0
2022-10-03 13:30:00,47.33,47.39,46.99,47.06,16804.0,45.1955,45.2528,44.8709,44.9377,16804.0
2022-10-03 14:00:00,47.07,47.33,47.07,47.31,13967.0,44.9473,45.1955,44.9473,45.1764,13967.0
2022-10-03 14:30:00,47.29,47.64,47.29,47.61,40400.0,45.1573,45.4916,45.1573,45.4629,40400.0
2022-10-03 15:00:00,47.58,47.82,47.54,47.81,43814.0,45.4343,45.6634,45.3961,45.6539,43814.0
2022-10-03 15:30:00,47.8,48.02,47.47,47.84,117276.0,45.6443,45.8544,45.3292,45.6825,117276.0
2022-10-04 09:30:00,48.49,49.2,48.35,48.76,26482.0,46.3032,46.9812,46.1695,46.561,26482.0
2022-10-04 10:00:00,48.78,49.09,48.63,48.65,18068.0,46.5801,46.8762,46.4369,46.456,18068.0
2022-10-04 10:30:00,48.65,48.72,48.1,48.58,17389.0,46.456,46.5229,45.9308,46.3892,17389.0
2022-10-04 11:00:00,48.63,48.67,48.09,48.15,14287.0,46.4369,46.4751,45.9213,45.9786,14287.0
2022-10-04 11:30:00,48.15,48.37,48.09,48.37,9145.0,45.9786,46.1886,45.9213,46.1886,9145.0
2022-10-04 12:00:00,48.37,48.41,48.13,48.13,6850.0,46.1886,46.2268,45.9595,45.9595,6850.0
2022-10-04 12:30:00,48.11,48.15,47.86,47.9,8806.0,45.9404,45.9786,45.7016,45.7398,8806.0
2022-10-04 13:00:00,47.9,47.9,47.3,47.48,88074.0,45.7398,45.7398,45.1669,45.3388,88074.0
2022-10-04 13:30:00,47.42,47.46,47.16,47.36,15155.0,45.2815,45.3197,45.0332,45.2242,15155.0
2022-10-04 14:00:00,47.34,47.64,47.34,47.49,11855.0,45.2051,45.4916,45.2051,45.3483,11855.0
2022-10-04 14:30:00,47.48,47.59,47.4,47.55,10816.0,45.3388,45.4438,45.2624,45.4056,10816.0
2022-10-04 15:00:00,47.52,47.57,47.32,47.53,18416.0,45.377,45.4247,45.186,45.3865,18416.0
2022-10-04 15:30:00,47.52,47.98,47.48,47.95,67500.0,45.377,45.8162,45.3388,45.7876,67500.0
2022-10-05 09:30:00,47.6,47.9,47.46,47.78,13510.0,45.4534,45.7398,45.3197,45.6252,13510.0
2022-10-05 10:00:00,47.74,47.93,47.15,47.19,9231.0,45.587,45.7685,45.0237,45.0619,9231.0
2022-10-05 10:30:00,47.2,47.28,46.83,46.91,6161.0,45.0714,45.1478,44.7181,44.7945,6161.0
2022-10-05 11:00:00,46.88,47.13,46.87,47.07,10737.0,44.7658,45.0046,44.7563,44.9473,10737.0
2022-10-05 11:30:00,47.1,47.53,47.1,47.22,7739.0,44.9759,45.3865,44.9759,45.0905,7739.0
2022-10-05 12:00:00,47.21,47.31,47.06,47.22,7172.0,45.081,45.1764,44.9377,45.0905,7172.0
2022-10-05 12:30:00,47.22,47.43,47.18,47.37,6819.0,45.0905,45.291,45.0523,45.2337,6819.0
2022-10-05 13:00:00,47.32,47.54,47.3,47.46,4800.0,45.186,45.3961,45.1669,45.3197,4800.0
2022-10-05 13:30:00,47.42,47.46,47.1,47.1,8100.0,45.2815,45.3197,44.9759,44.9759,8100.0
2022-10-05 14:00:00,47.09,47.31,47.08,47.31,13944.0,44.9664,45.1764,44.9568,45.1764,13944.0
2022-10-05 14:30:00,47.29,47.31,47.11,47.14,5900.0,45.1573,45.1764,44.9855,45.0141,5900.0
2022-10-05 15:00:00,47.17,47.4,47.16,47.19,10223.0,45.0428,45.2624,45.0332,45.0619,10223.0
2022-10-05 15:30:00,47.21,47.34,47.1,47.16,49172.0,45.081,45.2051,44.9759,45.0332,49172.0
2022-10-06 09:30:00,47.21,47.59,47.13,47.31,5901.0,45.081,45.4438,45.0046,45.1764,5901.0
2022-10-06 10:00:00,47.26,47.26,46.98,47.02,2730.0,45.1287,45.1287,44.8613,44.8995,2730.0
2022-10-06 10:30:00,47.14,47.51,47.02,47.51,4586.0,45.0141,45.3674,44.8995,45.3674,4586.0
2022-10-06 11:00:00,47.44,47.54,47.34,47.43,12832.0,45.3006,45.3961,45.2051,45.291,12832.0
2022-10-06 11:30:00,47.4,47.4,47.14,47.22,5767.0,45.2624,45.2624,45.0141,45.0905,5767.0
2022-10-06 12:00:00,47.27,47.36,47.17,47.33,4600.0,45.1382,45.2242,45.0428,45.1955,4600.0
2022-10-06 12:30:00,47.34,47.65,47.33,47.46,5100.0,45.2051,45.5011,45.1955,45.3197,5100.0
2022-10-06 13:00:00,47.5,47.55,47.44,47.44,5154.0,45.3579,45.4056,45.3006,45.3006,5154.0
2022-10-06 13:30:00,47.47,47.49,47.42,47.43,3863.0,45.3292,45.3483,45.2815,45.291,3863.0
2022-10-06 14:00:00,47.39,47.39,47.16,47.2,4817.0,45.2528,45.2528,45.0332,45.0714,4817.0
2022-10-06 14:30:00,47.24,47.24,47.04,47.17,4700.0,45.1096,45.1096,44.9186,45.0428,4700.0
2022-10-06 15:00:00,47.17,47.32,47.15,47.27,5620.0,45.0428,45.186,45.0237,45.1382,5620.0
2022-10-06 15:30:00,47.34,47.45,47.26,47.36,26440.0,45.2051,45.3101,45.1287,45.2242,26440.0
2022-10-07 09:30:00,47.25,47.25,46.76,46.8,17815.0,45.1191,45.1191,44.6512,44.6894,17815.0
2022-10-07 10:00:00,46.8,47.11,46.75,47.11,8278.0,44.6894,44.9855,44.6417,44.9855,8278.0
2022-10-07 10:30:00,47.14,47.15,46.9,47.15,8973.0,45.0141,45.0237,44.7849,45.0237,8973.0
2022-10-07 11:00:00,47.19,47.22,46.92,46.98,4785.0,45.0619,45.0905,44.804,44.8613,4785.0
2022-10-07 11:30:00,47.0,47.0,46.85,46.97,3960.0,44.8804,44.8804,44.7372,44.8518,3960.0
2022-10-07 12:00:00,47.03,47.09,46.96,46.97,2800.0,44.9091,44.9664,44.8422,44.8518,2800.0
2022-10-07 12:30:00,46.94,46.95,46.8,46.91,3551.0,44.8231,44.8327,44.6894,44.7945,3551.0
2022-10-07 13:00:00,46.92,46.96,46.87,46.92,6438.0,44.804,44.8422,44.7563,44.804,6438.0
2022-10-07 13:30:00,46.88,46.98,46.85,46.98,10207.0,44.7658,44.8613,44.7372,44.8613,10207.0
2022-10-07 14:00:00,46.97,47.02,46.87,46.91,7844.0,44.8518,44.8995,44.7563,44.7945,7844.0
2022-10-07 14:30:00,46.91,47.04,46.91,47.02,4118.0,44.7945,44.9186,44.7945,44.8995,4118.0
2022-10-07 15:00:00,47.02,47.09,46.97,47.03,17171.0,44.8995,44.9664,44.8518,44.9091,17171.0
2022-10-07 15:30:00,47.04,47.22,46.96,47.22,29590.0,44.9186,45.0905,44.8422,45.0905,29590.0
2022-10-10 09:30:00,47.13,47.19,46.65,46.93,13763.0,45.0046,45.0619,44.5462,44.8136,13763.0
2022-10-10 10:00:00,46.94,47.32,46.94,47.31,6775.0,44.8231,45.186,44.8231,45.1764,6775.0
2022-10-10 10:30:00,47.34,47.34,46.95,47.1,4277.0,45.2051,45.2051,44.8327,44.9759,4277.0
2022-10-10 11:00:00,47.05,47.14,46.97,47.08,3912.0,44.9282,45.0141,44.8518,44.9568,3912.0
2022-10-10 11:30:00,47.05,47.14,46.92,46.95,5581.0,44.9282,45.0141,44.804,44.8327,5581.0
2022-10-10 12:00:00,46.88,46.9,46.71,46.73,9563.0,44.7658,44.7849,44.6035,44.6226,9563.0
2022-10-10 12:30:00,46.75,46.87,46.72,46.72,13204.0,44.6417,44.7563,44.613,44.613,13204.0
2022-10-10 13:00:00,46.74,46.81,46.59,46.79,11301.0,44.6321,44.699,44.4889,44.6799,11301.0
2022-10-10 13:30:00,46.77,47.32,46.77,47.22,5371.0,44.6608,45.186,44.6608,45.0905,5371.0
2022-10-10 14:00:00,47.22,47.27,47.09,47.24,10888.0,45.0905,45.1382,44.9664,45.1096,10888.0
2022-10-10 14:30:00,47.2,47.39,47.2,47.26,5212.0,45.0714,45.2528,45.0714,45.1287,5212.0
2022-10-10 15:00:00,47.25,47.32,47.1,47.12,5251.0,45.1191,45.186,44.9759,44.995,5251.0
2022-10-10 15:30:00,47.12,47.36,47.1,47.21,55362.0,44.995,45.2242,44.9759,45.081,55362.0
2022-10-11 09:30:00,46.71,47.21,46.68,46.91,11628.0,44.9326,45.4136,44.9038,45.125,11628.0
2022-10-11 10:00:00,46.88,47.3,46.86,47.11,14681.0,45.0962,45.5002,45.0769,45.3174,14681.0
2022-10-11 10:30:00,47.12,47.41,47.06,47.35,11501.0,45.327,45.606,45.2693,45.5483,11501.0
2022-10-11 11:00:00,47.38,47.58,47.34,47.58,4000.0,45.5771,45.7695,45.5387,45.7695,4000.0
2022-10-11 11:30:00,47.66,47.76,47.59,47.73,4107.0,45.8465,45.9427,45.7792,45.9138,4107.0
2022-10-11 12:00:00,47.71,47.76,47.51,47.76,3950.0,45.8946,45.9427,45.7022,45.9427,3950.0
2022-10-11 12:30:00,47.78,47.86,47.69,47.69,4300.0,45.9619,46.0389,45.8754,45.8754,4300.0
2022-10-11 13:00:00,47.51,47.51,47.34,47.34,2120.0,45.7022,45.7022,45.5387,45.5387,2120.0
2022-10-11 13:30:00,47.27,47.36,47.17,47.36,4722.0,45.4713,45.5579,45.3751,45.5579,4722.0
2022-10-11 14:00:00,47.35,47.57,47.34,47.51,10323.0,45.5483,45.7599,45.5387,45.7022,10323.0
2022-10-11 14:30:00,47.51,47.66,47.17,47.17,12697.0,45.7022,45.8465,45.3751,45.3751,12697.0
2022-10-11 15:00:00,47.17,47.23,46.97,47.05,13101.0,45.3751,45.4329,45.1827,45.2597,13101.0
2022-10-11 15:30:00,47.12,47.49,47.02,47.4,45214.0,45.327,45.683,45.2308,45.5964,45214.0
2022-10-12 09:30:00,47.71,47.71,47.11,47.64,3213.0,45.8946,45.8946,45.3174,45.8273,3213.0
2022-10-12 10:00:00,47.63,47.75,47.35,47.6,37395.0,45.8176,45.9331,45.5483,45.7888,37395.0
2022-10-12 10:30:00,47.6,47.8,47.58,47.8,3709.0,45.7888,45.9812,45.7695,45.9812,3709.0
2022-10-12 11:00:00,47.75,48.18,47.72,48.08,8194.0,45.9331,46.3467,45.9042,46.2505,8194.0
2022-10-12 11:30:00,48.09,48.1,47.95,48.01,3780.0,46.2601,46.2698,46.1255,46.1832,3780.0
2022-10-12 12:00:00,47.99,47.99,47.77,47.79,3268.0,46.1639,46.1639,45.9523,45.9715,3268.0
2022-10-12 12:30:00,47.77,47.8,47.7,47.7,2250.0,45.9523,45.9812,45.885,45.885,2250.0
2022-10-12 13:00:00,47.69,47.69,47.47,47.55,2796.0,45.8754,45.8754,45.6637,45.7407,2796.0
2022-10-12 13:30:00,47.41,47.41,47.0,47.01,4337.0,45.606,45.606,45.2116,45.2212,4337.0
2022-10-12 14:00:00,47.03,47.14,46.98,47.13,10453.0,45.2405,45.3463,45.1924,45.3367,10453.0
2022-10-12 14:30:00,47.13,47.13,46.62,46.68,7000.0,45.3367,45.3367,44.8461,44.9038,7000.0
2022-10-12 15:00:00,46.64,46.79,46.59,46.71,8120.0,44.8653,45.0096,44.8172,44.9326,8120.0
2022-10-12 15:30:00,46.73,46.87,46.63,46.76,32225.0,44.9519,45.0866,44.8557,44.9807,32225.0
2022-10-13 09:30:00,45.88,46.65,45.66,46.25,44000.0,44.1342,44.8749,43.9226,44.4901,44000.0
2022-10-13 10:00:00,46.44,46.77,46.44,46.68,3721.0,44.6729,44.9904,44.6729,44.9038,3721.0
2022-10-13 10:30:00,46.81,47.34,46.78,47.3,4543.0,45.0288,45.5387,45.0,45.5002,4543.0
2022-10-13 11:00:00,47.31,48.11,47.2,47.86,6301.0,45.5098,46.2794,45.404,46.0389,6301.0
2022-10-13 11:30:00,47.86,48.35,47.85,48.06,10370.0,46.0389,46.5102,46.0293,46.2313,10370.0
2022-10-13 12:00:00,48.16,48.19,47.66,47.74,4600.0,46.3275,46.3563,45.8465,45.9234,4600.0
2022-10-13 12:30:00,47.66,47.79,47.64,47.69,2900.0,45.8465,45.9715,45.8273,45.8754,2900.0
2022-10-13 13:00:00,47.89,47.94,47.66,47.84,4200.0,46.0677,46.1158,45.8465,46.0196,4200.0
2022-10-13 13:30:00,47.81,47.85,47.74,47.81,4293.0,45.9908,46.0293,45.9234,45.9908,4293.0
2022-10-13 14:00:00,47.79,47.84,47.46,47.47,3540.0,45.9715,46.0196,45.6541,45.6637,3540.0
2022-10-13 14:30:00,47.47,47.71,47.47,47.67,4900.0,45.6637,45.8946,45.6637,45.8561,4900.0
2022-10-13 15:00:00,47.61,47.9,47.6,47.82,9220.0,45.7984,46.0774,45.7888,46.0004,9220.0
2022-10-13 15:30:00,47.84,47.93,47.64,47.81,29796.0,46.0196,46.1062,45.8273,45.9908,29796.0
2022-10-14 09:30:00,48.05,48.22,47.7,47.7,3045.0,46.2217,46.3852,45.885,45.885,3045.0
2022-10-14 10:00:00,47.58,47.6,47.13,47.29,3626.0,45.7695,45.7888,45.3367,45.4906,3626.0
2022-10-14 10:30:00,47.25,47.47,47.25,47.46,2720.0,45.4521,45.6637,45.4521,45.6541,2720.0
2022-10-14 11:00:00,47.51,47.72,47.25,47.4,2300.0,45.7022,45.9042,45.4521,45.5964,2300.0
2022-10-14 11:30:00,47.38,47.4,47.01,47.11,2761.0,45.5771,45.5964,45.2212,45.3174,2761.0
2022-10-14 12:00:00,47.03,47.13,46.94,47.13,20637.0,45.2405,45.3367,45.1539,45.3367,20637.0
2022-10-14 12:30:00,47.25,47.58,47.24,47.33,4163.0,45.4521,45.7695,45.4425,45.5291,4163.0
2022-10-14 13:00:00,47.38,47.45,47.28,47.34,1724.0,45.5771,45.6445,45.481,45.5387,1724.0
2022-10-14 13:30:00,47.43,47.57,47.36,47.51,3589.0,45.6252,45.7599,45.5579,45.7022,3589.0
2022-10-14 14:00:00,47.48,47.48,47.34,47.34,1784.0,45.6733,45.6733,45.5387,45.5387,1784.0
2022-10-14 14:30:00,47.39,47.4,47.27,47.31,2000.0,45.5868,45.5964,45.4713,45.5098,2000.0
2022-10-14 15:00:00,47.35,47.41,47.25,47.29,3038.0,45.5483,45.606,45.4521,45.4906,3038.0
2022-10-14 15:30:00,47.28,47.37,47.01,47.04,13162.0,45.481,45.5675,45.2212,45.2501,13162.0
2022-10-17 09:30:00,47.83,48.49,47.56,48.03,9121.0,46.01,46.6449,45.7503,46.2024,9121.0
2022-10-17 10:00:00,48.06,48.32,47.99,48.17,5201.0,46.2313,46.4814,46.1639,46.3371,5201.0
2022-10-17 10:30:00,48.2,48.27,47.88,47.88,2974.0,46.3659,46.4333,46.0581,46.0581,2974.0
2022-10-17 11:00:00,47.94,48.13,47.84,48.1,8100.0,46.1158,46.2986,46.0196,46.2698,8100.0
2022-10-17 11:30:00,48.15,48.21,48.09,48.18,2326.0,46.3178,46.3756,46.2601,46.3467,2326.0
2022-10-17 12:00:00,48.11,48.12,47.88,47.88,4197.0,46.2794,46.289,46.0581,46.0581,4197.0
2022-10-17 12:30:00,47.84,47.93,47.73,47.73,2263.0,46.0196,46.1062,45.9138,45.9138,2263.0
2022-10-17 13:00:00,47.66,47.83,47.63,47.79,6001.0,45.8465,46.01,45.8176,45.9715,6001.0
2022-10-17 13:30:00,47.79,47.93,47.78,47.92,8050.0,45.9715,46.1062,45.9619,46.0966,8050.0
2022-10-17 14:00:00,47.9,47.9,47.68,47.68,4118.0,46.0774,46.0774,45.8657,45.8657,4118.0
2022-10-17 14:30:00,47.69,47.81,47.54,47.8,5122.0,45.8754,45.9908,45.7311,45.9812,5122.0
2022-10-17 15:00:00,47.74,47.86,47.73,47.75,4254.0,45.9234,46.0389,45.9138,45.9331,4254.0
2022-10-17 15:30:00,47.74,47.96,47.73,47.93,25458.0,45.9234,46.1351,45.9138,46.1062,25458.0
2022-10-18 09:30:00,48.61,49.12,48.53,48.55,6062.0,46.7603,47.2509,46.6834,46.7026,6062.0
2022-10-18 10:00:00,48.58,48.72,48.26,48.37,3100.0,46.7315,46.8662,46.4237,46.5295,3100.0
2022-10-18 10:30:00,48.4,48.66,48.29,48.32,9095.0,46.5583,46.8084,46.4525,46.4814,9095.0
2022-10-18 11:00:00,48.25,48.58,48.25,48.38,4746.0,46.414,46.7315,46.414,46.5391,4746.0
2022-10-18 11:30:00,48.41,48.44,48.21,48.44,2000.0,46.568,46.5968,46.3756,46.5968,2000.0
2022-10-18 12:00:00,48.43,48.63,48.37,48.52,3431.0,46.5872,46.7796,46.5295,46.6738,3431.0
2022-10-18 12:30:00,48.49,48.62,48.49,48.53,2819.0,46.6449,46.77,46.6449,46.6834,2819.0
2022-10-18 13:00:00,48.39,48.65,48.35,48.63,2700.0,46.5487,46.7988,46.5102,46.7796,2700.0
2022-10-18 13:30:00,48.7,48.76,48.65,48.65,3424.0,46.8469,46.9046,46.7988,46.7988,3424.0
2022-10-18 14:00:00,48.58,48.65,48.43,48.63,2616.0,46.7315,46.7988,46.5872,46.7796,2616.0
2022-10-18 14:30:00,48.62,48.62,48.21,48.28,6320.0,46.77,46.77,46.3756,46.4429,6320.0
2022-10-18 15:00:00,48.25,48.45,48.19,48.45,4458.0,46.414,46.6064,46.3563,46.6064,4458.0
2022-10-18 15:30:00,48.56,48.63,48.25,48.4,24051.0,46.7122,46.7796,46.414,46.5583,24051.0
2022-10-19 09:30:00,47.97,48.28,47.97,48.16,1544.0,46.1447,46.4429,46.1447,46.3275,1544.0
2022-10-19 10:00:00,48.05,48.05,47.87,48.02,3105.0,46.2217,46.2217,46.0485,46.1928,3105.0
2022-10-19 10:30:00,47.88,47.88,47.46,47.46,700.0,46.0581,46.0581,45.6541,45.6541,700.0
2022-10-19 11:00:00,47.41,47.62,47.4,47.43,3220.0,45.606,45.808,45.5964,45.6252,3220.0
2022-10-19 11:30:00,47.41,47.65,47.34,47.65,3293.0,45.606,45.8369,45.5387,45.8369,3293.0
2022-10-19 12:00:00,47.58,47.58,47.26,47.37,7111.0,45.7695,45.7695,45.4617,45.5675,7111.0
2022-10-19 12:30:00,47.43,47.43,47.13,47.16,15068.0,45.6252,45.6252,45.3367,45.3655,15068.0
2022-10-19 13:00:00,47.16,47.16,46.95,47.05,4543.0,45.3655,45.3655,45.1635,45.2597,4543.0
2022-10-19 13:30:00,47.01,47.01,46.83,46.86,2899.0,45.2212,45.2212,45.0481,45.0769,2899.0
2022-10-19 14:00:00,46.84,47.14,46.76,47.05,5745.0,45.0577,45.3463,44.9807,45.2597,5745.0
2022-10-19 14:30:00,47.03,47.11,46.98,47.04,7049.0,45.2405,45.3174,45.1924,45.2501,7049.0
2022-10-19 15:00:00,47.07,47.17,46.99,47.03,11685.0,45.2789,45.3751,45.202,45.2405,11685.0
2022-10-19 15:30:00,47.04,47.42,47.04,47.39,19728.0,45.2501,45.6156,45.2501,45.5868,19728.0
2022-10-20 09:30:00,47.39,47.73,47.11,47.73,3812.0,45.5868,45.9138,45.3174,45.9138,3812.0
2022-10-20 10:00:00,47.66,48.04,47.66,47.77,3500.0,45.8465,46.212,45.8465,45.9523,3500.0
2022-10-20 10:30:00,47.89,47.89,47.61,47.73,3329.0,46.0677,46.0677,45.7984,45.9138,3329.0
2022-10-20 11:00:00,47.74,47.83,47.65,47.69,2800.0,45.9234,46.01,45.8369,45.8754,2800.0
2022-10-20 11:30:00,47.71,48.05,47.71,47.73,6135.0,45.8946,46.2217,45.8946,45.9138,6135.0
2022-10-20 12:00:00,47.58,47.63,47.29,47.29,1623.0,45.7695,45.8176,45.4906,45.4906,1623.0
2022-10-20 12:30:00,47.29,47.33,47.19,47.25,2000.0,45.4906,45.5291,45.3944,45.4521,2000.0
2022-10-20 13:00:00,47.25,47.29,47.07,47.28,6760.0,45.4521,45.4906,45.2789,45.481,6760.0
2022-10-20 13:30:00,47.24,47.31,47.19,47.25,2300.0,45.4425,45.5098,45.3944,45.4521,2300.0
2022-10-20 14:00:00,47.25,47.27,47.17,47.27,2400.0,45.4521,45.4713,45.3751,45.4713,2400.0
2022-10-20 14:30:00,47.23,47.29,47.2,47.26,2944.0,45.4329,45.4906,45.404,45.4617,2944.0
2022-10-20 15:00:00,47.35,47.49,47.33,47.43,2000.0,45.5483,45.683,45.5291,45.6252,2000.0
2022-10-20 15:30:00,47.36,47.53,47.21,47.32,20210.0,45.5579,45.7214,45.4136,45.5194,20210.0
2022-10-21 09:30:00,47.24,47.67,47.24,47.6,5474.0,45.4425,45.8561,45.4425,45.7888,5474.0
2022-10-21 10:00:00,47.73,47.73,47.3,47.38,1500.0,45.9138,45.9138,45.5002,45.5771,1500.0
2022-10-21 10:30:00,47.32,47.42,47.15,47.34,4600.0,45.5194,45.6156,45.3559,45.5387,4600.0
2022-10-21 11:00:00,47.23,47.47,47.23,47.39,2600.0,45.4329,45.6637,45.4329,45.5868,2600.0
2022-10-21 11:30:00,47.66,47.85,47.46,47.66,2750.0,45.8465,46.0293,45.6541,45.8465,2750.0
2022-10-21 12:00:00,47.76,47.87,47.72,47.74,2202.0,45.9427,46.0485,45.9042,45.9234,2202.0
2022-10-21 12:30:00,47.7,47.99,47.68,47.81,2101.0,45.885,46.1639,45.8657,45.9908,2101.0
2022-10-21 13:00:00,47.89,48.11,47.89,47.96,4900.0,46.0677,46.2794,46.0677,46.1351,4900.0
2022-10-21 13:30:00,48.0,48.1,47.9,48.03,2290.0,46.1736,46.2698,46.0774,46.2024,2290.0
2022-10-21 14:00:00,48.02,48.02,47.92,47.97,3553.0,46.1928,46.1928,46.0966,46.1447,3553.0
2022-10-21 14:30:00,48.05,48.06,47.97,48.0,4711.0,46.2217,46.2313,46.1447,46.1736,4711.0
2022-10-21 15:00:00,48.1,48.2,48.07,48.2,2027.0,46.2698,46.3659,46.2409,46.3659,2027.0
2022-10-21 15:30:00,48.26,48.42,48.2,48.36,23431.0,46.4237,46.5776,46.3659,46.5199,23431.0
2022-10-24 09:30:00,48.57,48.76,48.45,48.56,2242.0,46.7219,46.9046,46.6064,46.7122,2242.0
2022-10-24 10:00:00,48.5,48.51,48.1,48.5,15559.0,46.6545,46.6642,46.2698,46.6545,15559.0
2022-10-24 10:30:00,48.43,48.83,48.39,48.75,5378.0,46.5872,46.972,46.5487,46.895,5378.0
2022-10-24 11:00:00,48.82,49.32,48.74,49.22,16114.0,46.9624,47.4433,46.8854,47.3471,16114.0
2022-10-24 11:30:00,49.16,49.33,49.0,49.28,4148.0,47.2894,47.4529,47.1355,47.4049,4148.0
2022-10-24 12:00:00,49.3,49.33,49.08,49.21,1700.0,47.4241,47.4529,47.2125,47.3375,1700.0
2022-10-24 12:30:00,49.16,49.22,49.0,49.04,2700.0,47.2894,47.3471,47.1355,47.174,2700.0
2022-10-24 13:00:00,49.05,49.22,49.0,49.05,3791.0,47.1836,47.3471,47.1355,47.1836,3791.0
2022-10-24 13:30:00,49.01,49.15,49.0,49.03,3679.0,47.1451,47.2798,47.1355,47.1644,3679.0
2022-10-24 14:00:00,49.07,49.14,49.02,49.07,2800.0,47.2028,47.2702,47.1547,47.2028,2800.0
2022-10-24 14:30:00,49.12,49.25,49.09,49.16,3200.0,47.2509,47.376,47.2221,47.2894,3200.0
2022-10-24 15:00:00,49.16,49.31,49.07,49.14,6238.0,47.2894,47.4337,47.2028,47.2702,6238.0
2022-10-24 15:30:00,49.18,49.18,48.94,48.98,28417.0,47.3087,47.3087,47.0778,47.1163,28417.0
2022-10-25 09:30:00,49.0,49.66,49.0,49.66,14107.0,47.1355,47.7704,47.1355,47.7704,14107.0
2022-10-25 10:00:00,49.64,49.73,49.31,49.64,15055.0,47.7512,47.8377,47.4337,47.7512,15055.0
2022-10-25 10:30:00,49.6,49.7,49.37,49.39,3311.0,47.7127,47.8089,47.4914,47.5107,3311.0
2022-10-25 11:00:00,49.22,49.32,49.17,49.23,3352.0,47.3471,47.4433,47.299,47.3568,3352.0
2022-10-25 11:30:00,49.27,49.43,49.17,49.29,4237.0,47.3952,47.5491,47.299,47.4145,4237.0
2022-10-25 12:00:00,49.21,49.34,49.19,49.25,2102.0,47.3375,47.4626,47.3183,47.376,2102.0
2022-10-25 12:30:00,49.23,49.23,49.1,49.14,1908.0,47.3568,47.3568,47.2317,47.2702,1908.0
2022-10-25 13:00:00,49.17,49.28,49.0,49.23,8171.0,47.299,47.4049,47.1355,47.3568,8171.0
2022-10-25 13:30:00,49.25,49.62,49.25,49.62,6350.0,47.376,47.7319,47.376,47.7319,6350.0
2022-10-25 14:00:00,49.65,49.65,49.42,49.42,2600.0,47.7608,47.7608,47.5395,47.5395,2600.0
2022-10-25 14:30:00,49.44,49.55,49.35,49.55,4387.0,47.5588,47.6646,47.4722,47.6646,4387.0
2022-10-25 15:00:00,49.49,49.68,49.48,49.68,5986.0,47.6069,47.7896,47.5972,47.7896,5986.0
2022-10-25 15:30:00,49.68,49.68,49.35,49.43,18936.0,47.7896,47.7896,47.4722,47.5491,18936.0
2022-10-26 09:30:00,49.35,49.7,49.03,49.21,6707.0,47.4722,47.8089,47.1644,47.3375,6707.0
2022-10-26 10:00:00,48.85,49.44,48.85,49.44,5440.0,46.9912,47.5588,46.9912,47.5588,5440.0
2022-10-26 10:30:00,49.4,49.6,49.4,49.45,2617.0,47.5203,47.7127,47.5203,47.5684,2617.0
2022-10-26 11:00:00,49.4,49.7,49.4,49.65,1589.0,47.5203,47.8089,47.5203,47.7608,1589.0
2022-10-26 11:30:00,49.7,49.77,49.54,49.55,3232.0,47.8089,47.8762,47.655,47.6646,3232.0
2022-10-26 12:00:00,49.6,49.77,49.6,49.67,2734.0,47.7127,47.8762,47.7127,47.78,2734.0
2022-10-26 12:30:00,49.74,49.78,49.36,49.36,1900.0,47.8473,47.8858,47.4818,47.4818,1900.0
2022-10-26 13:00:00,49.34,49.36,49.13,49.13,3611.0,47.4626,47.4818,47.2606,47.2606,3611.0
2022-10-26 13:30:00,49.24,49.62,49.16,49.59,9029.0,47.3664,47.7319,47.2894,47.7031,9029.0
2022-10-26 14:00:00,49.68,49.74,49.6,49.62,3400.0,47.7896,47.8473,47.7127,47.7319,3400.0
2022-10-26 14:30:00,49.53,49.56,49.35,49.52,7942.0,47.6453,47.6742,47.4722,47.6357,7942.0
2022-10-26 15:00:00,49.49,49.57,49.43,49.43,4498.0,47.6069,47.6838,47.5491,47.5491,4498.0
2022-10-26 15:30:00,49.41,49.5,49.29,49.37,21555.0,47.5299,47.6165,47.4145,47.4914,21555.0
2022-10-27 09:30:00,49.64,50.25,49.48,49.48,8939.0,47.7512,48.3379,47.5972,47.5972,8939.0
2022-10-27 10:00:00,49.69,49.9,49.4,49.85,6138.0,47.7993,48.0013,47.5203,47.9532,6138.0
2022-10-27 10:30:00,49.7,49.7,49.27,49.34,5530.0,47.8089,47.8089,47.3952,47.4626,5530.0
2022-10-27 11:00:00,49.28,49.68,49.28,49.62,2062.0,47.4049,47.7896,47.4049,47.7319,2062.0
2022-10-27 11:30:00,49.58,49.74,49.39,49.6,2000.0,47.6934,47.8473,47.5107,47.7127,2000.0
2022-10-27 12:00:00,49.65,49.73,49.58,49.58,1712.0,47.7608,47.8377,47.6934,47.6934,1712.0
2022-10-27 12:30:00,49.48,49.77,49.48,49.77,2100.0,47.5972,47.8762,47.5972,47.8762,2100.0
2022-10-27 13:00:00,49.75,49.92,49.7,49.82,2779.0,47.857,48.0205,47.8089,47.9243,2779.0
2022-10-27 13:30:00,49.79,49.86,49.7,49.7,3320.0,47.8954,47.9628,47.8089,47.8089,3320.0
2022-10-27 14:00:00,49.48,49.5,49.37,49.45,1549.0,47.5972,47.6165,47.4914,47.5684,1549.0
2022-10-27 14:30:00,49.44,49.44,49.18,49.18,3610.0,47.5588,47.5588,47.3087,47.3087,3610.0
2022-10-27 15:00:00,49.24,49.34,49.07,49.14,3668.0,47.3664,47.4626,47.2028,47.2702,3668.0
2022-10-27 15:30:00,49.14,49.31,49.02,49.14,24263.0,47.2702,47.4337,47.1547,47.2702,24263.0
2022-10-28 09:30:00,49.36,49.62,49.32,49.5,2212.0,47.4818,47.7319,47.4433,47.6165,2212.0
2022-10-28 10:00:00,49.5,49.63,48.92,49.42,5480.0,47.6165,47.7415,47.0585,47.5395,5480.0
2022-10-28 10:30:00,49.5,49.76,49.38,49.76,3200.0,47.6165,47.8666,47.501,47.8666,3200.0
2022-10-28 11:00:00,49.64,49.73,49.55,49.55,1700.0,47.7512,47.8377,47.6646,47.6646,1700.0
2022-10-28 11:30:00,49.65,49.71,49.5,49.62,4130.0,47.7608,47.8185,47.6165,47.7319,4130.0
2022-10-28 12:00:00,49.63,49.94,49.53,49.86,2884.0,47.7415,48.0397,47.6453,47.9628,2884.0
2022-10-28 12:30:00,49.91,50.05,49.87,49.95,2653.0,48.0109,48.1456,47.9724,48.0494,2653.0
2022-10-28 13:00:00,49.95,49.95,49.82,49.88,3455.0,48.0494,48.0494,47.9243,47.982,3455.0
2022-10-28 13:30:00,49.83,49.89,49.8,49.8,2000.0,47.9339,47.9916,47.9051,47.9051,2000.0
2022-10-28 14:00:00,49.73,49.85,49.69,49.78,2022.0,47.8377,47.9532,47.7993,47.8858,2022.0
2022-10-28 14:30:00,49.81,50.06,49.81,50.04,3145.0,47.9147,48.1552,47.9147,48.1359,3145.0
2022-10-28 15:00:00,50.08,50.14,50.01,50.06,4633.0,48.1744,48.2321,48.1071,48.1552,4633.0
2022-10-28 15:30:00,50.02,50.28,50.0,50.14,26656.0,48.1167,48.3668,48.0975,48.2321,26656.0
2022-10-31 09:30:00,50.02,50.02,49.44,49.67,4360.0,48.1167,48.1167,47.5588,47.78,4360.0
2022-10-31 10:00:00,49.7,49.73,49.38,49.47,2320.0,47.8089,47.8377,47.501,47.5876,2320.0
2022-10-31 10:30:00,49.48,49.69,49.48,49.59,2552.0,47.5972,47.7993,47.5972,47.7031,2552.0
2022-10-31 11:00:00,49.63,49.93,49.54,49.93,2562.0,47.7415,48.0301,47.655,48.0301,2562.0
2022-10-31 11:30:00,49.96,50.1,49.96,49.99,2918.0,48.059,48.1936,48.059,48.0878,2918.0
2022-10-31 12:00:00,49.87,50.16,49.86,49.97,1522.0,47.9724,48.2514,47.9628,48.0686,1522.0
2022-10-31 12:30:00,49.91,50.02,49.83,49.98,3849.0,48.0109,48.1167,47.9339,48.0782,3849.0
2022-10-31 13:00:00,50.02,50.19,49.92,50.19,1600.0,48.1167,48.2802,48.0205,48.2802,1600.0
2022-10-31 13:30:00,50.2,50.22,50.08,50.14,4656.0,48.2898,48.3091,48.1744,48.2321,4656.0
2022-10-31 14:00:00,50.14,50.19,50.03,50.17,3276.0,48.2321,48.2802,48.1263,48.261,3276.0
2022-10-31 14:30:00,50.12,50.25,50.08,50.08,3020.0,48.2129,48.3379,48.1744,48.1744,3020.0
2022-10-31 15:00:00,50.06,50.14,49.99,50.09,3288.0,48.1552,48.2321,48.0878,48.184,3288.0
2022-10-31 15:30:00,50.1,50.22,49.83,49.85,20530.0,48.1936,48.3091,47.9339,47.9532,20530.0
2022-11-01 09:30:00,50.37,50.44,50.09,50.09,3666.0,48.4534,48.5207,48.184,48.184,3666.0
2022-11-01 10:00:00,49.84,49.9,49.75,49.86,1500.0,47.9435,48.0013,47.857,47.9628,1500.0
2022-11-01 10:30:00,49.9,49.9,49.34,49.44,14676.0,48.0013,48.0013,47.4626,47.5588,14676.0
2022-11-01 11:00:00,49.45,49.83,49.45,49.75,5563.0,47.5684,47.9339,47.5684,47.857,5563.0
2022-11-01 11:30:00,49.8,49.81,49.5,49.6,2300.0,47.9051,47.9147,47.6165,47.7127,2300.0
2022-11-01 12:00:00,49.76,49.85,49.55,49.63,3163.0,47.8666,47.9532,47.6646,47.7415,3163.0
2022-11-01 12:30:00,49.59,49.63,49.53,49.62,2099.0,47.7031,47.7415,47.6453,47.7319,2099.0
2022-11-01 13:00:00,49.62,49.83,49.6,49.83,2860.0,47.7319,47.9339,47.7127,47.9339,2860.0
2022-11-01 13:30:00,49.89,49.89,49.78,49.81,2623.0,47.9916,47.9916,47.8858,47.9147,2623.0
2022-11-01 14:00:00,49.8,49.81,49.68,49.71,2475.0,47.9051,47.9147,47.7896,47.8185,2475.0
2022-11-01 14:30:00,49.71,49.71,49.63,49.67,2783.0,47.8185,47.8185,47.7415,47.78,2783.0
2022-11-01 15:00:00,49.64,49.69,49.45,49.46,6061.0,47.7512,47.7993,47.5684,47.578,6061.0
2022-11-01 15:30:00,49.48,49.55,49.36,49.36,18566.0,47.5972,47.6646,47.4818,47.4818,18566.0
2022-11-02 09:30:00,49.36,49.55,48.82,48.88,10309.0,47.4818,47.6646,46.9624,47.0201,10309.0
2022-11-02 10:00:00,48.86,49.01,48.85,49.0,3752.0,47.0008,47.1451,46.9912,47.1355,3752.0
2022-11-02 10:30:00,48.99,49.0,48.52,48.75,8474.0,47.1259,47.1355,46.6738,46.895,8474.0
2022-11-02 11:00:00,48.78,48.78,48.46,48.63,4739.0,46.9239,46.9239,46.6161,46.7796,4739.0
2022-11-02 11:30:00,48.65,48.72,48.51,48.58,6240.0,46.7988,46.8662,46.6642,46.7315,6240.0
2022-11-02 12:00:00,48.58,48.61,48.39,48.4,7519.0,46.7315,46.7603,46.5487,46.5583,7519.0
2022-11-02 12:30:00,48.39,48.39,48.23,48.25,2003.0,46.5487,46.5487,46.3948,46.414,2003.0
2022-11-02 13:00:00,48.23,48.28,48.16,48.16,4062.0,46.3948,46.4429,46.3275,46.3275,4062.0
2022-11-02 13:30:00,48.16,48.38,47.97,48.15,14808.0,46.3275,46.5391,46.1447,46.3178,14808.0
2022-11-02 14:00:00,48.32,49.22,48.32,49.14,28795.0,46.4814,47.3471,46.4814,47.2702,28795.0
2022-11-02 14:30:00,49.18,49.19,48.36,48.5,46682.0,47.3087,47.3183,46.5199,46.6545,46682.0
2022-11-02 15:00:00,48.45,48.49,47.54,47.68,23111.0,46.6064,46.6449,45.7311,45.8657,23111.0
2022-11-02 15:30:00,47.65,47.89,47.3,47.3,45282.0,45.8369,46.0677,45.5002,45.5002,45282.0
2022-11-03 09:30:00,46.32,47.27,44.83,44.94,18113.0,44.5575,45.4713,43.1242,43.23,18113.0
2022-11-03 10:00:00,45.22,45.24,43.98,44.05,21479.0,43.4993,43.5186,42.3065,42.3739,21479.0
2022-11-03 10:30:00,44.11,45.15,43.91,45.15,10790.0,42.4316,43.432,42.2392,43.432,10790.0
2022-11-03 11:00:00,45.08,45.46,44.82,45.28,16987.0,43.3647,43.7302,43.1146,43.5571,16987.0
2022-11-03 11:30:00,45.27,45.33,44.95,45.14,15961.0,43.5474,43.6052,43.2396,43.4224,15961.0
2022-11-03 12:00:00,45.13,45.42,44.92,45.3,15015.0,43.4128,43.6917,43.2108,43.5763,15015.0
2022-11-03 12:30:00,45.4,46.17,45.4,46.16,10847.0,43.6725,44.4132,43.6725,44.4036,10847.0
2022-11-03 13:00:00,46.29,46.32,46.07,46.19,18241.0,44.5286,44.5575,44.317,44.4324,18241.0
2022-11-03 13:30:00,46.19,46.68,46.14,46.21,25721.0,44.4324,44.9038,44.3843,44.4517,25721.0
2022-11-03 14:00:00,46.28,46.52,45.94,46.45,14513.0,44.519,44.7499,44.1919,44.6825,14513.0
2022-11-03 14:30:00,46.48,47.07,46.46,46.87,20107.0,44.7114,45.2789,44.6922,45.0866,20107.0
2022-11-03 15:00:00,46.91,46.91,46.36,46.6,11998.0,45.125,45.125,44.596,44.8268,11998.0
2022-11-03 15:30:00,46.6,46.86,46.23,46.32,60169.0,44.8268,45.0769,44.4709,44.5575,60169.0
2022-11-04 09:30:00,46.86,48.29,46.64,48.07,18493.0,45.0769,46.4525,44.8653,46.2409,18493.0
2022-11-04 10:00:00,47.99,48.66,47.84,48.66,11272.0,46.1639,46.8084,46.0196,46.8084,11272.0
2022-11-04 10:30:00,48.63,49.02,48.54,49.01,9523.0,46.7796,47.1547,46.693,47.1451,9523.0
2022-11-04 11:00:00,49.02,49.27,48.63,48.7,10489.0,47.1547,47.3952,46.7796,46.8469,10489.0
2022-11-04 11:30:00,48.64,48.72,48.1,48.16,30296.0,46.7892,46.8662,46.2698,46.3275,30296.0
2022-11-04 12:00:00,48.18,48.22,47.53,47.77,9622.0,46.3467,46.3852,45.7214,45.9523,9622.0
2022-11-04 12:30:00,47.75,47.75,47.27,47.55,10228.0,45.9331,45.9331,45.4713,45.7407,10228.0
2022-11-04 13:00:00,47.51,47.51,46.98,47.07,9616.0,45.7022,45.7022,45.1924,45.2789,9616.0
2022-11-04 13:30:00,47.09,47.39,47.01,47.34,16803.0,45.2982,45.5868,45.2212,45.5387,16803.0
2022-11-04 14:00:00,47.4,47.73,47.33,47.65,6347.0,45.5964,45.9138,45.5291,45.8369,6347.0
2022-11-04 14:30:00,47.7,48.02,47.64,47.95,5000.0,45.885,46.1928,45.8273,46.1255,5000.0
2022-11-04 15:00:00,47.91,48.12,47.81,47.94,13115.0,46.087,46.289,45.9908,46.1158,13115.0
2022-11-04 15:30:00,47.87,48.37,47.82,48.34,47144.0,46.0485,46.5295,46.0004,46.5006,47144.0
2022-11-07 09:30:00,48.35,48.64,47.99,48.16,12664.0,46.5102,46.7892,46.1639,46.3275,12664.0
2022-11-07 10:00:00,48.16,48.26,47.1,47.53,14343.0,46.3275,46.4237,45.3078,45.7214,14343.0
2022-11-07 10:30:00,47.61,47.71,47.44,47.59,4974.0,45.7984,45.8946,45.6349,45.7792,4974.0
2022-11-07 11:00:00,47.63,48.05,47.53,48.05,4257.0,45.8176,46.2217,45.7214,46.2217,4257.0
2022-11-07 11:30:00,48.06,48.23,48.02,48.12,5602.0,46.2313,46.3948,46.1928,46.289,5602.0
2022-11-07 12:00:00,48.12,48.21,48.06,48.13,9101.0,46.289,46.3756,46.2313,46.2986,9101.0
2022-11-07 12:30:00,48.13,48.24,48.13,48.23,6924.0,46.2986,46.4044,46.2986,46.3948,6924.0
2022-11-07 13:00:00,48.29,48.31,48.09,48.27,4351.0,46.4525,46.4718,46.2601,46.4333,4351.0
2022-11-07 13:30:00,48.26,48.42,48.19,48.41,5611.0,46.4237,46.5776,46.3563,46.568,5611.0
2022-11-07 14:00:00,48.36,48.73,48.28,48.72,13446.0,46.5199,46.8758,46.4429,46.8662,13446.0
2022-11-07 14:30:00,48.76,48.81,48.64,48.78,16825.0,46.9046,46.9527,46.7892,46.9239,16825.0
2022-11-07 15:00:00,48.81,48.87,48.73,48.84,13359.0,46.9527,47.0105,46.8758,46.9816,13359.0
2022-11-07 15:30:00,48.84,48.92,48.69,48.8,60303.0,46.9816,47.0585,46.8373,46.9431,60303.0
2022-11-08 09:30:00,48.97,49.56,48.81,49.31,11326.0,47.1066,47.6742,46.9527,47.4337,11326.0
2022-11-08 10:00:00,49.23,49.62,49.23,49.32,6610.0,47.3568,47.7319,47.3568,47.4433,6610.0
2022-11-08 10:30:00,49.38,49.94,49.38,49.94,14794.0,47.501,48.0397,47.501,48.0397,14794.0
2022-11-08 11:00:00,49.85,49.85,49.2,49.21,6294.0,47.9532,47.9532,47.3279,47.3375,6294.0
2022-11-08 11:30:00,49.16,49.22,49.01,49.18,6179.0,47.2894,47.3471,47.1451,47.3087,6179.0
2022-11-08 12:00:00,49.07,49.07,48.76,48.88,6305.0,47.2028,47.2028,46.9046,47.0201,6305.0
2022-11-08 12:30:00,48.91,49.28,48.91,49.2,8446.0,47.0489,47.4049,47.0489,47.3279,8446.0
2022-11-08 13:00:00,49.25,49.3,48.74,48.89,10370.0,47.376,47.4241,46.8854,47.0297,10370.0
2022-11-08 13:30:00,48.84,49.01,48.56,48.56,8982.0,46.9816,47.1451,46.7122,46.7122,8982.0
2022-11-08 14:00:00,48.56,48.56,47.94,47.94,5551.0,46.7122,46.7122,46.1158,46.1158,5551.0
2022-11-08 14:30:00,47.9,48.64,47.9,48.34,11021.0,46.0774,46.7892,46.0774,46.5006,11021.0
2022-11-08 15:00:00,48.31,48.59,48.31,48.59,10782.0,46.4718,46.7411,46.4718,46.7411,10782.0
2022-11-08 15:30:00,48.62,48.78,48.32,48.58,38619.0,46.77,46.9239,46.4814,46.7315,38619.0
2022-11-09 09:30:00,47.91,48.0,47.29,47.35,5781.0,46.087,46.1736,45.4906,45.5483,5781.0
2022-11-09 10:00:00,47.4,47.66,47.4,47.45,7546.0,45.5964,45.8465,45.5964,45.6445,7546.0
2022-11-09 10:30:00,47.55,47.55,47.26,47.36,10586.0,45.7407,45.7407,45.4617,45.5579,10586.0
2022-11-09 11:00:00,47.45,48.01,47.45,48.01,5045.0,45.6445,46.1832,45.6445,46.1832,5045.0
2022-11-09 11:30:00,48.0,48.31,47.97,48.05,2336.0,46.1736,46.4718,46.1447,46.2217,2336.0
2022-11-09 12:00:00,48.05,48.05,47.9,47.9,4190.0,46.2217,46.2217,46.0774,46.0774,4190.0
2022-11-09 12:30:00,47.87,48.03,47.79,47.93,2571.0,46.0485,46.2024,45.9715,46.1062,2571.0
2022-11-09 13:00:00,47.99,48.05,47.79,47.8,2400.0,46.1639,46.2217,45.9715,45.9812,2400.0
2022-11-09 13:30:00,47.75,47.76,47.58,47.7,2900.0,45.9331,45.9427,45.7695,45.885,2900.0
2022-11-09 14:00:00,47.7,47.78,47.52,47.52,5114.0,45.885,45.9619,45.7118,45.7118,5114.0
2022-11-09 14:30:00,47.56,47.75,47.49,47.51,4274.0,45.7503,45.9331,45.683,45.7022,4274.0
2022-11-09 15:00:00,47.48,47.64,47.48,47.55,7433.0,45.6733,45.8273,45.6733,45.7407,7433.0
2022-11-09 15:30:00,47.53,47.8,47.39,47.46,33976.0,45.7214,45.9812,45.5868,45.6541,33976.0
2022-11-10 09:30:00,49.33,49.61,49.0,49.51,7424.0,47.4529,47.7223,47.1355,47.6261,7424.0
2022-11-10 10:00:00,49.57,49.87,49.4,49.61,5809.0,47.6838,47.9724,47.5203,47.7223,5809.0
2022-11-10 10:30:00,49.63,49.63,49.32,49.61,3200.0,47.7415,47.7415,47.4433,47.7223,3200.0
2022-11-10 11:00:00,49.65,49.68,49.36,49.36,10198.0,47.7608,47.7896,47.4818,47.4818,10198.0
2022-11-10 11:30:00,49.4,49.74,49.39,49.7,7202.0,47.5203,47.8473,47.5107,47.8089,7202.0
2022-11-10 12:00:00,49.69,49.69,49.47,49.57,3449.0,47.7993,47.7993,47.5876,47.6838,3449.0
2022-11-10 12:30:00,49.59,49.64,49.47,49.59,4143.0,47.7031,47.7512,47.5876,47.7031,4143.0
2022-11-10 13:00:00,49.61,49.99,49.55,49.95,9069.0,47.7223,48.0878,47.6646,48.0494,9069.0
2022-11-10 13:30:00,50.0,50.13,49.87,49.87,14443.0,48.0975,48.2225,47.9724,47.9724,14443.0
2022-11-10 14:00:00,49.87,50.06,49.78,49.95,11017.0,47.9724,48.1552,47.8858,48.0494,11017.0
2022-11-10 14:30:00,49.91,50.26,49.87,50.25,7545.0,48.0109,48.3476,47.9724,48.3379,7545.0
2022-11-10 15:00:00,50.23,50.57,50.19,50.55,9636.0,48.3187,48.6458,48.2802,48.6265,9636.0
2022-11-10 15:30:00,50.56,50.56,50.3,50.51,49076.0,48.6361,48.6361,48.386,48.588,49076.0
2022-11-11 09:30:00,50.72,51.06,50.0,50.56,8804.0,48.7901,49.1171,48.0975,48.6361,8804.0
2022-11-11 10:00:00,50.33,50.83,50.33,50.67,4295.0,48.4149,48.8959,48.4149,48.742,4295.0
2022-11-11 10:30:00,50.63,51.01,50.54,50.72,3072.0,48.7035,49.069,48.6169,48.7901,3072.0
2022-11-11 11:00:00,50.84,50.96,50.54,50.55,4220.0,48.9055,49.0209,48.6169,48.6265,4220.0
2022-11-11 11:30:00,50.41,50.69,50.41,50.62,2700.0,48.4919,48.7612,48.4919,48.6939,2700.0
2022-11-11 12:00:00,50.59,50.75,50.48,50.61,2500.0,48.665,48.8189,48.5592,48.6842,2500.0
2022-11-11 12:30:00,50.61,50.61,50.4,50.45,2606.0,48.6842,48.6842,48.4822,48.5303,2606.0
2022-11-11 13:00:00,50.41,50.56,50.36,50.44,4342.0,48.4919,48.6361,48.4438,48.5207,4342.0
2022-11-11 13:30:00,50.54,50.6,50.33,50.52,5230.0,48.6169,48.6746,48.4149,48.5977,5230.0
2022-11-11 14:00:00,50.52,50.68,50.45,50.64,2398.0,48.5977,48.7516,48.5303,48.7131,2398.0
2022-11-11 14:30:00,50.62,50.71,50.49,50.56,4400.0,48.6939,48.7804,48.5688,48.6361,4400.0
2022-11-11 15:00:00,50.51,50.51,50.09,50.21,4636.0,48.588,48.588,48.184,48.2995,4636.0
2022-11-11 15:30:00,50.25,50.5,50.17,50.23,27099.0,48.3379,48.5784,48.261,48.3187,27099.0
2022-11-14 09:30:00,50.06,50.17,49.29,49.88,4714.0,48.1552,48.261,47.4145,47.982,4714.0
2022-11-14 10:00:00,49.79,50.58,49.77,50.46,4973.0,47.8954,48.6554,47.8762,48.54,4973.0
2022-11-14 10:30:00,50.46,50.66,50.3,50.35,3711.0,48.54,48.7323,48.386,48.4341,3711.0
2022-11-14 11:00:00,50.41,50.45,49.99,50.04,4790.0,48.4919,48.5303,48.0878,48.1359,4790.0
2022-11-14 11:30:00,50.14,50.42,50.1,50.24,2405.0,48.2321,48.5015,48.1936,48.3283,2405.0
2022-11-14 12:00:00,50.28,50.4,50.26,50.4,2575.0,48.3668,48.4822,48.3476,48.4822,2575.0
2022-11-14 12:30:00,50.47,50.72,50.45,50.71,2509.0,48.5496,48.7901,48.5303,48.7804,2509.0
2022-11-14 13:00:00,50.68,51.0,50.68,50.94,3121.0,48.7516,49.0594,48.7516,49.0017,3121.0
2022-11-14 13:30:00,50.96,51.02,50.92,50.95,3100.0,49.0209,49.0786,48.9824,49.0113,3100.0
2022-11-14 14:00:00,50.9,50.98,50.84,50.91,4967.0,48.9632,49.0402,48.9055,48.9728,4967.0
2022-11-14 14:30:00,50.92,50.92,50.72,50.73,2200.0,48.9824,48.9824,48.7901,48.7997,2200.0
2022-11-14 15:00:00,50.73,50.86,50.66,50.78,5414.0,48.7997,48.9247,48.7323,48.8478,5414.0
2022-11-14 15:30:00,50.78,50.88,50.54,50.63,22151.0,48.8478,48.944,48.6169,48.7035,22151.0
2022-11-15 09:30:00,51.19,51.48,50.8,51.08,5457.0,49.2422,49.5211,48.867,49.1364,5457.0
2022-11-15 10:00:00,51.17,51.37,50.98,51.27,3729.0,49.2229,49.4153,49.0402,49.3191,3729.0
2022-11-15 10:30:00,51.32,51.32,51.0,51.14,3451.0,49.3672,49.3672,49.0594,49.1941,3451.0
2022-11-15 11:00:00,51.08,51.23,51.08,51.19,5523.0,49.1364,49.2807,49.1364,49.2422,5523.0
2022-11-15 11:30:00,51.25,51.27,51.07,51.08,2500.0,49.2999,49.3191,49.1267,49.1364,2500.0
2022-11-15 12:00:00,51.13,51.25,51.1,51.12,2400.0,49.1845,49.2999,49.1556,49.1748,2400.0
2022-11-15 12:30:00,51.15,51.22,50.96,50.96,3700.0,49.2037,49.271,49.0209,49.0209,3700.0
2022-11-15 13:00:00,50.96,51.19,50.52,50.53,3881.0,49.0209,49.2422,48.5977,48.6073,3881.0
2022-11-15 13:30:00,50.59,50.62,50.41,50.44,4388.0,48.665,48.6939,48.4919,48.5207,4388.0
2022-11-15 14:00:00,50.45,50.67,50.22,50.57,3780.0,48.5303,48.742,48.3091,48.6458,3780.0
2022-11-15 14:30:00,50.63,50.7,50.5,50.69,1950.0,48.7035,48.7708,48.5784,48.7612,1950.0
2022-11-15 15:00:00,50.76,50.79,50.63,50.68,2700.0,48.8285,48.8574,48.7035,48.7516,2700.0
2022-11-15 15:30:00,50.66,50.82,50.35,50.45,23921.0,48.7323,48.8863,48.4341,48.5303,23921.0
2022-11-16 09:30:00,50.14,50.14,49.2,49.2,4616.0,48.2321,48.2321,47.3279,47.3279,4616.0
2022-11-16 10:00:00,49.28,49.58,48.98,49.06,4280.0,47.4049,47.6934,47.1163,47.1932,4280.0
2022-11-16 10:30:00,49.05,49.39,49.05,49.3,3300.0,47.1836,47.5107,47.1836,47.4241,3300.0
2022-11-16 11:00:00,49.45,49.62,49.43,49.54,2253.0,47.5684,47.7319,47.5491,47.655,2253.0
2022-11-16 11:30:00,49.5,49.71,49.44,49.62,3626.0,47.6165,47.8185,47.5588,47.7319,3626.0
2022-11-16 12:00:00,49.56,49.67,49.56,49.67,2565.0,47.6742,47.78,47.6742,47.78,2565.0
2022-11-16 12:30:00,49.78,49.84,49.68,49.76,1400.0,47.8858,47.9435,47.7896,47.8666,1400.0
2022-11-16 13:00:00,49.68,49.76,49.56,49.74,2831.0,47.7896,47.8666,47.6742,47.8473,2831.0
2022-11-16 13:30:00,49.55,49.55,49.3,49.34,4796.0,47.6646,47.6646,47.4241,47.4626,4796.0
2022-11-16 14:00:00,49.26,49.48,49.24,49.48,2942.0,47.3856,47.5972,47.3664,47.5972,2942.0
2022-11-16 14:30:00,49.46,49.55,49.38,49.54,3609.0,47.578,47.6646,47.501,47.655,3609.0
2022-11-16 15:00:00,49.48,49.48,49.31,49.36,4565.0,47.5972,47.5972,47.4337,47.4818,4565.0
2022-11-16 15:30:00,49.4,49.52,49.24,49.24,21250.0,47.5203,47.6357,47.3664,47.3664,21250.0
2022-11-17 09:30:00,48.6,48.75,48.0,48.11,14202.0,46.7507,46.895,46.1736,46.2794,14202.0
2022-11-17 10:00:00,48.03,48.63,48.03,48.63,2800.0,46.2024,46.7796,46.2024,46.7796,2800.0
2022-11-17 10:30:00,48.57,48.57,47.99,48.0,3790.0,46.7219,46.7219,46.1639,46.1736,3790.0
2022-11-17 11:00:00,47.97,48.38,47.85,48.3,3154.0,46.1447,46.5391,46.0293,46.4621,3154.0
2022-11-17 11:30:00,48.29,48.53,48.19,48.46,11281.0,46.4525,46.6834,46.3563,46.6161,11281.0
2022-11-17 12:00:00,48.57,48.81,48.57,48.71,2684.0,46.7219,46.9527,46.7219,46.8565,2684.0
2022-11-17 12:30:00,48.66,48.71,48.55,48.71,2100.0,46.8084,46.8565,46.7026,46.8565,2100.0
2022-11-17 13:00:00,48.75,48.86,48.55,48.62,11624.0,46.895,47.0008,46.7026,46.77,11624.0
2022-11-17 13:30:00,48.64,48.8,48.52,48.55,38267.0,46.7892,46.9431,46.6738,46.7026,38267.0
2022-11-17 14:00:00,48.55,48.56,48.13,48.14,5666.0,46.7026,46.7122,46.2986,46.3082,5666.0
2022-11-17 14:30:00,48.23,48.27,48.05,48.15,5867.0,46.3948,46.4333,46.2217,46.3178,5867.0
2022-11-17 15:00:00,48.15,48.21,47.91,48.06,9582.0,46.3178,46.3756,46.087,46.2313,9582.0
2022-11-17 15:30:00,48.1,48.32,47.94,48.15,56170.0,46.2698,46.4814,46.1158,46.3178,56170.0
2022-11-18 09:30:00,49.13,49.13,48.68,48.68,14099.0,47.2606,47.2606,46.8277,46.8277,14099.0
2022-11-18 10:00:00,48.68,48.77,48.39,48.6,3364.0,46.8277,46.9143,46.5487,46.7507,3364.0
2022-11-18 10:30:00,48.61,48.83,48.61,48.73,2200.0,46.7603,46.972,46.7603,46.8758,2200.0
2022-11-18 11:00:00,48.55,48.87,48.55,48.87,2827.0,46.7026,47.0105,46.7026,47.0105,2827.0
2022-11-18 11:30:00,48.88,48.95,48.79,48.95,2060.0,47.0201,47.0874,46.9335,47.0874,2060.0
2022-11-18 12:00:00,48.85,48.9,48.7,48.78,2800.0,46.9912,47.0393,46.8469,46.9239,2800.0
2022-11-18 12:30:00,48.78,48.88,48.75,48.77,1910.0,46.9239,47.0201,46.895,46.9143,1910.0
2022-11-18 13:00:00,48.78,48.83,48.71,48.76,2900.0,46.9239,46.972,46.8565,46.9046,2900.0
2022-11-18 13:30:00,48.75,48.75,48.61,48.61,1400.0,46.895,46.895,46.7603,46.7603,1400.0
2022-11-18 14:00:00,48.68,48.76,48.62,48.69,3265.0,46.8277,46.9046,46.77,46.8373,3265.0
2022-11-18 14:30:00,48.7,48.7,48.53,48.61,3481.0,46.8469,46.8469,46.6834,46.7603,3481.0
2022-11-18 15:00:00,48.62,48.76,48.62,48.72,9876.0,46.77,46.9046,46.77,46.8662,9876.0
2022-11-18 15:30:00,48.74,49.13,48.68,48.99,34299.0,46.8854,47.2606,46.8277,47.1259,34299.0
2022-11-21 09:30:00,48.8,49.18,48.66,48.85,2847.0,46.9431,47.3087,46.8084,46.9912,2847.0
2022-11-21 10:00:00,49.05,49.05,48.67,48.77,800.0,47.1836,47.1836,46.8181,46.9143,800.0
2022-11-21 10:30:00,48.72,48.8,48.62,48.79,12582.0,46.8662,46.9431,46.77,46.9335,12582.0
2022-11-21 11:00:00,48.79,48.92,48.68,48.68,1960.0,46.9335,47.0585,46.8277,46.8277,1960.0
2022-11-21 11:30:00,48.72,48.92,48.64,48.66,3087.0,46.8662,47.0585,46.7892,46.8084,3087.0
2022-11-21 12:00:00,48.77,48.77,48.64,48.65,200.0,46.9143,46.9143,46.7892,46.7988,200.0
2022-11-21 12:30:00,48.73,48.73,48.5,48.54,21909.0,46.8758,46.8758,46.6545,46.693,21909.0
2022-11-21 13:00:00,48.59,48.81,48.59,48.81,2531.0,46.7411,46.9527,46.7411,46.9527,2531.0
2022-11-21 13:30:00,48.96,49.1,48.83,49.09,14715.0,47.097,47.2317,46.972,47.2221,14715.0
2022-11-21 14:00:00,49.1,49.21,48.96,48.96,4114.0,47.2317,47.3375,47.097,47.097,4114.0
2022-11-21 14:30:00,49.02,49.02,48.84,48.93,2204.0,47.1547,47.1547,46.9816,47.0682,2204.0
2022-11-21 15:00:00,48.93,48.93,48.71,48.71,1700.0,47.0682,47.0682,46.8565,46.8565,1700.0
2022-11-21 15:30:00,48.75,48.94,48.67,48.68,21964.0,46.895,47.0778,46.8181,46.8277,21964.0
2022-11-22 09:30:00,48.87,49.21,48.54,49.14,2718.0,47.0105,47.3375,46.693,47.2702,2718.0
2022-11-22 10:00:00,49.22,49.38,49.06,49.2,14140.0,47.3471,47.501,47.1932,47.3279,14140.0
2022-11-22 10:30:00,49.25,49.38,49.08,49.2,6170.0,47.376,47.501,47.2125,47.3279,6170.0
2022-11-22 11:00:00,49.06,49.06,48.97,48.97,200.0,47.1932,47.1932,47.1066,47.1066,200.0
2022-11-22 11:30:00,48.94,48.99,48.85,48.86,1668.0,47.0778,47.1259,46.9912,47.0008,1668.0
2022-11-22 12:00:00,48.81,48.83,48.7,48.7,700.0,46.9527,46.972,46.8469,46.8469,700.0
2022-11-22 12:30:00,48.72,48.82,48.71,48.8,994.0,46.8662,46.9624,46.8565,46.9431,994.0
2022-11-22 13:00:00,48.69,48.85,48.69,48.76,2107.0,46.8373,46.9912,46.8373,46.9046,2107.0
2022-11-22 13:30:00,48.76,48.76,48.65,48.75,3896.0,46.9046,46.9046,46.7988,46.895,3896.0
2022-11-22 14:00:00,48.9,48.9,48.85,48.89,2605.0,47.0393,47.0393,46.9912,47.0297,2605.0
2022-11-22 14:30:00,48.89,49.03,48.89,49.0,800.0,47.0297,47.1644,47.0297,47.1355,800.0
2022-11-22 15:00:00,48.97,49.07,48.96,49.02,1532.0,47.1066,47.2028,47.097,47.1547,1532.0
2022-11-22 15:30:00,49.03,49.35,49.03,49.31,13060.0,47.1644,47.4722,47.1644,47.4337,13060.0
2022-11-23 09:30:00,49.44,49.85,48.82,49.85,1989.0,47.5588,47.9532,46.9624,47.9532,1989.0
2022-11-23 10:00:00,49.69,49.97,49.65,49.65,2159.0,47.7993,48.0686,47.7608,47.7608,2159.0
2022-11-23 10:30:00,49.79,49.95,49.66,49.71,5779.0,47.8954,48.0494,47.7704,47.8185,5779.0
2022-11-23 11:00:00,49.67,49.7,49.5,49.5,2452.0,47.78,47.8089,47.6165,47.6165,2452.0
2022-11-23 11:30:00,49.53,49.62,49.4,49.42,4139.0,47.6453,47.7319,47.5203,47.5395,4139.0
2022-11-23 12:00:00,49.5,49.55,49.5,49.51,300.0,47.6165,47.6646,47.6165,47.6261,300.0
2022-11-23 12:30:00,49.5,49.5,49.27,49.28,1629.0,47.6165,47.6165,47.3952,47.4049,1629.0
2022-11-23 13:00:00,49.37,49.55,49.27,49.55,1278.0,47.4914,47.6646,47.3952,47.6646,1278.0
2022-11-23 13:30:00,49.62,49.65,49.49,49.5,3700.0,47.7319,47.7608,47.6069,47.6165,3700.0
2022-11-23 14:00:00,49.54,49.6,49.41,49.46,2680.0,47.655,47.7127,47.5299,47.578,2680.0
2022-11-23 14:30:00,49.47,49.47,49.33,49.34,1577.0,47.5876,47.5876,47.4529,47.4626,1577.0
2022-11-23 15:00:00,49.35,49.77,49.35,49.74,2364.0,47.4722,47.8762,47.4722,47.8473,2364.0
2022-11-23 15:30:00,49.74,49.79,49.53,49.59,14478.0,47.8473,47.8954,47.6453,47.7031,14478.0
2022-11-25 09:30:00,49.62,49.62,49.59,49.59,558.0,47.7319,47.7319,47.7031,47.7031,558.0
2022-11-25 10:00:00,49.7,49.77,49.59,49.61,2358.0,47.8089,47.8762,47.7031,47.7223,2358.0
2022-11-25 10:30:00,49.57,49.58,49.21,49.21,1892.0,47.6838,47.6934,47.3375,47.3375,1892.0
2022-11-25 11:00:00,49.17,49.52,49.17,49.27,2863.0,47.299,47.6357,47.299,47.3952,2863.0
2022-11-25 11:30:00,49.19,49.21,49.16,49.16,550.0,47.3183,47.3375,47.2894,47.2894,550.0
2022-11-25 12:00:00,49.21,49.28,49.05,49.07,2222.0,47.3375,47.4049,47.1836,47.2028,2222.0
2022-11-25 12:30:00,49.12,49.17,48.94,49.01,14255.0,47.2509,47.299,47.0778,47.1451,14255.0
2022-11-28 09:30:00,48.7,49.43,48.7,49.17,5632.0,46.8469,47.5491,46.8469,47.299,5632.0
2022-11-28 10:00:00,49.11,49.11,48.91,48.91,1574.0,47.2413,47.2413,47.0489,47.0489,1574.0
2022-11-28 10:30:00,48.91,48.95,48.84,48.84,500.0,47.0489,47.0874,46.9816,46.9816,500.0
2022-11-28 11:00:00,48.64,48.64,48.41,48.41,200.0,46.7892,46.7892,46.568,46.568,200.0
2022-11-28 11:30:00,48.46,48.46,48.35,48.44,1146.0,46.6161,46.6161,46.5102,46.5968,1146.0
2022-11-28 12:00:00,48.36,48.36,48.11,48.11,3155.0,46.5199,46.5199,46.2794,46.2794,3155.0
2022-11-28 12:30:00,48.1,48.13,47.87,48.01,2747.0,46.2698,46.2986,46.0485,46.1832,2747.0
2022-11-28 13:00:00,48.07,48.1,47.87,48.01,3721.0,46.2409,46.2698,46.0485,46.1832,3721.0
2022-11-28 13:30:00,47.98,48.12,47.84,48.08,11285.0,46.1543,46.289,46.0196,46.2505,11285.0
2022-11-28 14:00:00,48.09,48.18,48.02,48.03,2017.0,46.2601,46.3467,46.1928,46.2024,2017.0
2022-11-28 14:30:00,48.01,48.18,48.01,48.07,2200.0,46.1832,46.3467,46.1832,46.2409,2200.0
2022-11-28 15:00:00,48.07,48.11,48.0,48.0,3713.0,46.2409,46.2794,46.1736,46.1736,3713.0
2022-11-28 15:30:00,48.05,48.36,48.01,48.31,30638.0,46.2217,46.5199,46.1832,46.4718,30638.0
2022-11-29 09:30:00,48.22,48.55,48.04,48.46,2357.0,46.3852,46.7026,46.212,46.6161,2357.0
2022-11-29 10:00:00,48.56,48.74,48.47,48.74,1739.0,46.7122,46.8854,46.6257,46.8854,1739.0
2022-11-29 10:30:00,48.75,48.81,48.72,48.72,1395.0,46.895,46.9527,46.8662,46.8662,1395.0
2022-11-29 11:00:00,48.59,48.59,48.24,48.24,1903.0,46.7411,46.7411,46.4044,46.4044,1903.0
2022-11-29 11:30:00,48.24,48.28,48.21,48.28,545.0,46.4044,46.4429,46.3756,46.4429,545.0
2022-11-29 12:00:00,48.25,48.41,48.25,48.29,1400.0,46.414,46.568,46.414,46.4525,1400.0
2022-11-29 12:30:00,48.34,48.46,48.31,48.35,1788.0,46.5006,46.6161,46.4718,46.5102,1788.0
2022-11-29 13:00:00,48.33,48.37,48.24,48.24,1795.0,46.491,46.5295,46.4044,46.4044,1795.0
2022-11-29 13:30:00,48.23,48.42,48.23,48.42,2075.0,46.3948,46.5776,46.3948,46.5776,2075.0
2022-11-29 14:00:00,48.49,48.59,48.31,48.31,3440.0,46.6449,46.7411,46.4718,46.4718,3440.0
2022-11-29 14:30:00,48.3,48.36,48.27,48.36,2475.0,46.4621,46.5199,46.4333,46.5199,2475.0
2022-11-29 15:00:00,48.39,48.45,48.29,48.45,4360.0,46.5487,46.6064,46.4525,46.6064,4360.0
2022-11-29 15:30:00,48.42,48.6,48.35,48.5,19219.0,46.5776,46.7507,46.5102,46.6545,19219.0
2022-11-30 09:30:00,48.5,48.5,47.93,48.06,3240.0,46.6545,46.6545,46.1062,46.2313,3240.0
2022-11-30 10:00:00,47.91,48.17,47.89,48.12,1288.0,46.087,46.3371,46.0677,46.289,1288.0
2022-11-30 10:30:00,48.2,48.32,48.18,48.3,2848.0,46.3659,46.4814,46.3467,46.4621,2848.0
2022-11-30 11:00:00,48.18,48.34,48.15,48.28,2308.0,46.3467,46.5006,46.3178,46.4429,2308.0
2022-11-30 11:30:00,48.24,48.26,48.15,48.16,800.0,46.4044,46.4237,46.3178,46.3275,800.0
2022-11-30 12:00:00,48.18,48.27,48.02,48.15,1740.0,46.3467,46.4333,46.1928,46.3178,1740.0
2022-11-30 12:30:00,48.16,48.24,48.12,48.24,600.0,46.3275,46.4044,46.289,46.4044,600.0
2022-11-30 13:00:00,48.2,48.29,48.11,48.11,1300.0,46.3659,46.4525,46.2794,46.2794,1300.0
2022-11-30 13:30:00,48.1,49.09,48.08,49.08,3316.0,46.2698,47.2221,46.2505,47.2125,3316.0
2022-11-30 14:00:00,49.15,49.63,49.09,49.63,5860.0,47.2798,47.7415,47.2221,47.7415,5860.0
2022-11-30 14:30:00,49.59,49.73,49.54,49.66,11106.0,47.7031,47.8377,47.655,47.7704,11106.0
2022-11-30 15:00:00,49.68,49.94,49.65,49.92,11739.0,47.7896,48.0397,47.7608,48.0205,11739.0
2022-11-30 15:30:00,49.93,50.22,49.82,50.22,56102.0,48.0301,48.3091,47.9243,48.3091,56102.0
2022-12-01 09:30:00,50.57,51.28,50.54,51.16,3883.0,48.6458,49.3287,48.6169,49.2133,3883.0
2022-12-01 10:00:00,51.03,51.2,50.7,50.7,1900.0,49.0883,49.2518,48.7708,48.7708,1900.0
2022-12-01 10:30:00,50.7,50.96,50.66,50.96,3251.0,48.7708,49.0209,48.7323,49.0209,3251.0
2022-12-01 11:00:00,50.98,51.11,50.89,50.98,5399.0,49.0402,49.1652,48.9536,49.0402,5399.0
2022-12-01 11:30:00,51.01,51.07,50.97,51.03,5307.0,49.069,49.1267,49.0305,49.0883,5307.0
2022-12-01 12:00:00,51.03,51.03,50.67,50.83,1945.0,49.0883,49.0883,48.742,48.8959,1945.0
2022-12-01 12:30:00,50.76,50.8,50.75,50.77,1600.0,48.8285,48.867,48.8189,48.8382,1600.0
2022-12-01 13:00:00,50.72,50.84,50.57,50.61,2619.0,48.7901,48.9055,48.6458,48.6842,2619.0
2022-12-01 13:30:00,50.61,50.89,50.61,50.86,3578.0,48.6842,48.9536,48.6842,48.9247,3578.0
2022-12-01 14:00:00,50.91,51.06,50.86,50.87,9009.0,48.9728,49.1171,48.9247,48.9343,9009.0
2022-12-01 14:30:00,50.88,51.18,50.88,51.18,6586.0,48.944,49.2326,48.944,49.2326,6586.0
2022-12-01 15:00:00,51.13,51.19,51.04,51.05,4779.0,49.1845,49.2422,49.0979,49.1075,4779.0
2022-12-01 15:30:00,51.05,51.14,50.69,50.75,47207.0,49.1075,49.1941,48.7612,48.8189,47207.0
2022-12-02 09:30:00,50.01,50.58,49.66,49.73,5240.0,48.1071,48.6554,47.7704,47.8377,5240.0
2022-12-02 10:00:00,49.85,50.11,49.79,50.05,4242.0,47.9532,48.2033,47.8954,48.1456,4242.0
2022-12-02 10:30:00,49.96,50.07,49.86,49.87,4610.0,48.059,48.1648,47.9628,47.9724,4610.0
2022-12-02 11:00:00,49.94,50.12,49.87,50.02,1574.0,48.0397,48.2129,47.9724,48.1167,1574.0
2022-12-02 11:30:00,50.09,50.16,50.09,50.11,1005.0,48.184,48.2514,48.184,48.2033,1005.0
2022-12-02 12:00:00,50.01,50.14,49.89,50.01,2209.0,48.1071,48.2321,47.9916,48.1071,2209.0
2022-12-02 12:30:00,50.12,50.12,49.7,49.77,2331.0,48.2129,48.2129,47.8089,47.8762,2331.0
2022-12-02 13:00:00,49.77,49.83,49.65,49.72,1895.0,47.8762,47.9339,47.7608,47.8281,1895.0
2022-12-02 13:30:00,49.66,49.92,49.66,49.9,2489.0,47.7704,48.0205,47.7704,48.0013,2489.0
2022-12-02 14:00:00,49.92,49.96,49.76,49.77,2452.0,48.0205,48.059,47.8666,47.8762,2452.0
2022-12-02 14:30:00,49.76,50.04,49.76,50.04,3700.0,47.8666,48.1359,47.8666,48.1359,3700.0
2022-12-02 15:00:00,50.12,50.2,49.97,50.14,5553.0,48.2129,48.2898,48.0686,48.2321,5553.0
2022-12-02 15:30:00,50.11,50.19,49.96,50.11,26102.0,48.2033,48.2802,48.059,48.2033,26102.0
2022-12-05 09:30:00,49.58,49.58,49.03,49.07,4260.0,47.6934,47.6934,47.1644,47.2028,4260.0
2022-12-05 10:00:00,49.0,49.16,48.6,49.09,5232.0,47.1355,47.2894,46.7507,47.2221,5232.0
2022-12-05 10:30:00,49.11,49.59,49.06,49.28,8312.0,47.2413,47.7031,47.1932,47.4049,8312.0
2022-12-05 11:00:00,49.28,49.32,48.76,48.82,4056.0,47.4049,47.4433,46.9046,46.9624,4056.0
2022-12-05 11:30:00,48.75,49.19,48.73,48.97,12988.0,46.895,47.3183,46.8758,47.1066,12988.0
2022-12-05 12:00:00,48.97,49.16,48.97,49.09,1900.0,47.1066,47.2894,47.1066,47.2221,1900.0
2022-12-05 12:30:00,49.03,49.06,48.86,49.03,2700.0,47.1644,47.1932,47.0008,47.1644,2700.0
2022-12-05 13:00:00,48.95,49.23,48.86,49.13,3100.0,47.0874,47.3568,47.0008,47.2606,3100.0
2022-12-05 13:30:00,49.21,49.23,49.05,49.11,3915.0,47.3375,47.3568,47.1836,47.2413,3915.0
2022-12-05 14:00:00,49.06,49.15,48.96,48.96,1195.0,47.1932,47.2798,47.097,47.097,1195.0
2022-12-05 14:30:00,48.98,49.23,48.92,49.12,11144.0,47.1163,47.3568,47.0585,47.2509,11144.0
2022-12-05 15:00:00,49.15,49.19,48.93,49.19,5493.0,47.2798,47.3183,47.0682,47.3183,5493.0
2022-12-05 15:30:00,49.19,49.63,49.19,49.53,33062.0,47.3183,47.7415,47.3183,47.6453,33062.0
2022-12-06 09:30:00,49.45,49.6,49.14,49.15,5863.0,47.5684,47.7127,47.2702,47.2798,5863.0
2022-12-06 10:00:00,49.2,49.25,48.84,48.84,1500.0,47.3279,47.376,46.9816,46.9816,1500.0
2022-12-06 10:30:00,48.85,49.07,48.85,48.92,2649.0,46.9912,47.2028,46.9912,47.0585,2649.0
2022-12-06 11:00:00,49.01,49.12,48.95,49.08,2540.0,47.1451,47.2509,47.0874,47.2125,2540.0
2022-12-06 11:30:00,49.09,49.2,49.02,49.17,1400.0,47.2221,47.3279,47.1547,47.299,1400.0
2022-12-06 12:00:00,49.11,49.11,48.89,48.89,1600.0,47.2413,47.2413,47.0297,47.0297,1600.0
2022-12-06 12:30:00,48.85,48.85,48.65,48.65,1934.0,46.9912,46.9912,46.7988,46.7988,1934.0
2022-12-06 13:00:00,48.55,48.65,48.55,48.59,2000.0,46.7026,46.7988,46.7026,46.7411,2000.0
2022-12-06 13:30:00,48.62,48.72,48.48,48.71,3100.0,46.77,46.8662,46.6353,46.8565,3100.0
2022-12-06 14:00:00,48.7,48.7,48.47,48.65,5822.0,46.8469,46.8469,46.6257,46.7988,5822.0
2022-12-06 14:30:00,48.47,48.72,48.43,48.69,2400.0,46.6257,46.8662,46.5872,46.8373,2400.0
2022-12-06 15:00:00,48.72,48.77,48.45,48.57,5414.0,46.8662,46.9143,46.6064,46.7219,5414.0
2022-12-06 15:30:00,48.55,48.72,48.47,48.59,34476.0,46.7026,46.8662,46.6257,46.7411,34476.0
2022-12-07 09:30:00,48.35,49.65,47.76,47.85,6492.0,46.5102,47.7608,45.9427,46.0293,6492.0
2022-12-07 10:00:00,48.0,48.11,47.8,48.05,1612.0,46.1736,46.2794,45.9812,46.2217,1612.0
2022-12-07 10:30:00,48.15,48.21,48.15,48.19,800.0,46.3178,46.3756,46.3178,46.3563,800.0
2022-12-07 11:00:00,48.19,48.29,47.97,47.98,2951.0,46.3563,46.4525,46.1447,46.1543,2951.0
2022-12-07 11:30:00,47.93,48.13,47.92,48.1,2960.0,46.1062,46.2986,46.0966,46.2698,2960.0
2022-12-07 12:00:00,48.04,48.08,47.96,47.97,1400.0,46.212,46.2505,46.1351,46.1447,1400.0
2022-12-07 12:30:00,47.99,48.09,47.99,48.09,700.0,46.1639,46.2601,46.1639,46.2601,700.0
2022-12-07 13:00:00,47.98,48.11,47.96,48.05,1580.0,46.1543,46.2794,46.1351,46.2217,1580.0
2022-12-07 13:30:00,48.01,48.15,47.99,48.03,3899.0,46.1832,46.3178,46.1639,46.2024,3899.0
2022-12-07 14:00:00,48.02,48.13,47.97,48.11,2959.0,46.1928,46.2986,46.1447,46.2794,2959.0
2022-12-07 14:30:00,48.12,48.32,48.12,48.15,3316.0,46.289,46.4814,46.289,46.3178,3316.0
2022-12-07 15:00:00,48.13,48.17,48.08,48.16,1935.0,46.2986,46.3371,46.2505,46.3275,1935.0
2022-12-07 15:30:00,48.19,48.52,48.15,48.23,22737.0,46.3563,46.6738,46.3178,46.3948,22737.0
2022-12-08 09:30:00,48.44,48.77,48.3,48.77,1334.0,46.5968,46.9143,46.4621,46.9143,1334.0
2022-12-08 10:00:00,48.93,49.02,48.92,49.02,921.0,47.0682,47.1547,47.0585,47.1547,921.0
2022-12-08 10:30:00,49.11,49.17,49.07,49.12,1470.0,47.2413,47.299,47.2028,47.2509,1470.0
2022-12-08 11:00:00,49.12,49.23,49.04,49.23,1500.0,47.2509,47.3568,47.174,47.3568,1500.0
2022-12-08 11:30:00,49.2,49.36,49.2,49.36,700.0,47.3279,47.4818,47.3279,47.4818,700.0
2022-12-08 12:00:00,49.29,49.29,48.91,49.02,10687.0,47.4145,47.4145,47.0489,47.1547,10687.0
2022-12-08 12:30:00,48.94,48.94,48.44,48.44,6031.0,47.0778,47.0778,46.5968,46.5968,6031.0
2022-12-08 13:00:00,48.57,48.63,48.46,48.63,3200.0,46.7219,46.7796,46.6161,46.7796,3200.0
2022-12-08 13:30:00,48.64,48.75,48.52,48.52,5846.0,46.7892,46.895,46.6738,46.6738,5846.0
2022-12-08 14:00:00,48.52,48.52,48.23,48.44,5779.0,46.6738,46.6738,46.3948,46.5968,5779.0
2022-12-08 14:30:00,48.46,48.58,48.44,48.49,2200.0,46.6161,46.7315,46.5968,46.6449,2200.0
2022-12-08 15:00:00,48.51,48.54,48.42,48.48,4945.0,46.6642,46.693,46.5776,46.6353,4945.0
2022-12-08 15:30:00,48.46,48.51,48.13,48.36,14330.0,46.6161,46.6642,46.2986,46.5199,14330.0
2022-12-09 09:30:00,49.0,49.24,48.79,48.91,8828.0,47.1355,47.3664,46.9335,47.0489,8828.0
2022-12-09 10:00:00,48.85,49.27,48.71,48.98,5928.0,46.9912,47.3952,46.8565,47.1163,5928.0
2022-12-09 10:30:00,49.11,49.11,48.68,48.96,4540.0,47.2413,47.2413,46.8277,47.097,4540.0
2022-12-09 11:00:00,48.98,49.21,48.97,49.16,6273.0,47.1163,47.3375,47.1066,47.2894,6273.0
2022-12-09 11:30:00,49.16,49.55,49.14,49.55,6898.0,47.2894,47.6646,47.2702,47.6646,6898.0
2022-12-09 12:00:00,49.45,49.65,49.44,49.6,4150.0,47.5684,47.7608,47.5588,47.7127,4150.0
2022-12-09 12:30:00,49.58,49.58,49.4,49.44,3000.0,47.6934,47.6934,47.5203,47.5588,3000.0
2022-12-09 13:00:00,49.4,49.7,49.4,49.49,9413.0,47.5203,47.8089,47.5203,47.6069,9413.0
2022-12-09 13:30:00,49.54,49.78,49.52,49.59,6324.0,47.655,47.8858,47.6357,47.7031,6324.0
2022-12-09 14:00:00,49.48,49.53,49.42,49.43,1764.0,47.5972,47.6453,47.5395,47.5491,1764.0
2022-12-09 14:30:00,49.4,49.55,49.37,49.55,5847.0,47.5203,47.6646,47.4914,47.6646,5847.0
2022-12-09 15:00:00,49.55,49.74,49.5,49.58,9646.0,47.6646,47.8473,47.6165,47.6934,9646.0
2022-12-09 15:30:00,49.55,49.56,49.31,49.41,26719.0,47.6646,47.6742,47.4337,47.5299,26719.0
2022-12-12 09:30:00,49.53,49.53,48.98,49.15,5166.0,47.6453,47.6453,47.1163,47.2798,5166.0
2022-12-12 10:00:00,49.3,49.47,49.28,49.42,2292.0,47.4241,47.5876,47.4049,47.5395,2292.0
2022-12-12 10:30:00,49.48,49.49,49.1,49.1,2250.0,47.5972,47.6069,47.2317,47.2317,2250.0
2022-12-12 11:00:00,49.1,49.41,49.1,49.39,1968.0,47.2317,47.5299,47.2317,47.5107,1968.0
2022-12-12 11:30:00,49.35,49.35,49.27,49.34,1400.0,47.4722,47.4722,47.3952,47.4626,1400.0
2022-12-12 12:00:00,49.34,49.34,49.06,49.29,2599.0,47.4626,47.4626,47.1932,47.4145,2599.0
2022-12-12 12:30:00,49.28,49.28,48.99,49.14,3796.0,47.4049,47.4049,47.1259,47.2702,3796.0
2022-12-12 13:00:00,49.19,49.27,49.11,49.15,1700.0,47.3183,47.3952,47.2413,47.2798,1700.0
2022-12-12 13:30:00,49.25,49.46,49.25,49.35,2045.0,47.376,47.578,47.376,47.4722,2045.0
2022-12-12 14:00:00,49.34,49.35,49.16,49.23,3287.0,47.4626,47.4722,47.2894,47.3568,3287.0
2022-12-12 14:30:00,49.23,49.44,49.23,49.39,2700.0,47.3568,47.5588,47.3568,47.5107,2700.0
2022-12-12 15:00:00,49.39,49.52,49.38,49.38,6839.0,47.5107,47.6357,47.501,47.501,6839.0
2022-12-12 15:30:00,49.36,49.4,49.2,49.29,27967.0,47.4818,47.5203,47.3279,47.4145,27967.0
2022-12-13 09:30:00,50.71,51.02,50.48,50.98,11128.0,48.7804,49.0786,48.5592,49.0402,11128.0
2022-12-13 10:00:00,51.12,51.24,50.33,50.52,5633.0,49.1748,49.2903,48.4149,48.5977,5633.0
2022-12-13 10:30:00,50.7,50.76,50.39,50.43,3165.0,48.7708,48.8285,48.4726,48.5111,3165.0
2022-12-13 11:00:00,50.35,50.44,50.26,50.26,1400.0,48.4341,48.5207,48.3476,48.3476,1400.0
2022-12-13 11:30:00,50.41,50.53,50.01,50.01,2004.0,48.4919,48.6073,48.1071,48.1071,2004.0
2022-12-13 12:00:00,50.03,50.09,49.72,49.78,2287.0,48.1263,48.184,47.8281,47.8858,2287.0
2022-12-13 12:30:00,49.7,49.76,49.56,49.56,1900.0,47.8089,47.8666,47.6742,47.6742,1900.0
2022-12-13 13:00:00,49.65,49.95,49.65,49.81,2700.0,47.7608,48.0494,47.7608,47.9147,2700.0
2022-12-13 13:30:00,49.94,49.99,49.77,49.77,2152.0,48.0397,48.0878,47.8762,47.8762,2152.0
2022-12-13 14:00:00,49.81,49.95,49.72,49.72,1150.0,47.9147,48.0494,47.8281,47.8281,1150.0
2022-12-13 14:30:00,49.79,50.0,49.72,49.73,2428.0,47.8954,48.0975,47.8281,47.8377,2428.0
2022-12-13 15:00:00,49.45,49.82,49.45,49.82,3340.0,47.5684,47.9243,47.5684,47.9243,3340.0
2022-12-13 15:30:00,49.79,49.9,49.46,49.52,39080.0,47.8954,48.0013,47.578,47.6357,39080.0
2022-12-14 09:30:00,49.31,50.03,49.29,49.7,2666.0,47.4337,48.1263,47.4145,47.8089,2666.0
2022-12-14 10:00:00,49.7,49.83,49.59,49.83,5577.0,47.8089,47.9339,47.7031,47.9339,5577.0
2022-12-14 10:30:00,49.86,49.92,49.7,49.72,2723.0,47.9628,48.0205,47.8089,47.8281,2723.0
2022-12-14 11:00:00,49.73,49.9,49.73,49.87,1752.0,47.8377,48.0013,47.8377,47.9724,1752.0
2022-12-14 11:30:00,49.8,49.8,49.66,49.73,800.0,47.9051,47.9051,47.7704,47.8377,800.0
2022-12-14 12:00:00,49.81,49.97,49.76,49.78,2100.0,47.9147,48.0686,47.8666,47.8858,2100.0
2022-12-14 12:30:00,49.72,49.79,49.67,49.71,1852.0,47.8281,47.8954,47.78,47.8185,1852.0
2022-12-14 13:00:00,49.76,49.86,49.75,49.78,1917.0,47.8666,47.9628,47.857,47.8858,1917.0
2022-12-14 13:30:00,49.73,49.82,49.72,49.76,5439.0,47.8377,47.9243,47.8281,47.8666,5439.0
2022-12-14 14:00:00,49.72,49.78,49.12,49.23,7892.0,47.8281,47.8858,47.2509,47.3568,7892.0
2022-12-14 14:30:00,49.16,49.38,48.68,49.21,7295.0,47.2894,47.501,46.8277,47.3375,7295.0
2022-12-14 15:00:00,49.19,49.84,49.08,49.08,6154.0,47.3183,47.9435,47.2125,47.2125,6154.0
2022-12-14 15:30:00,49.03,49.26,48.87,49.02,18327.0,47.1644,47.3856,47.0105,47.1547,18327.0
2022-12-15 09:30:00,48.25,48.25,47.87,48.15,6518.0,46.414,46.414,46.0485,46.3178,6518.0
2022-12-15 10:00:00,48.02,48.14,47.89,47.99,3979.0,46.1928,46.3082,46.0677,46.1639,3979.0
2022-12-15 10:30:00,47.97,48.18,47.87,48.01,4813.0,46.1447,46.3467,46.0485,46.1832,4813.0
2022-12-15 11:00:00,47.96,47.97,47.77,47.78,4635.0,46.1351,46.1447,45.9523,45.9619,4635.0
2022-12-15 11:30:00,47.59,47.85,47.59,47.83,3500.0,45.7792,46.0293,45.7792,46.01,3500.0
2022-12-15 12:00:00,47.86,48.2,47.85,48.08,5906.0,46.0389,46.3659,46.0293,46.2505,5906.0
2022-12-15 12:30:00,48.11,48.29,48.11,48.16,2100.0,46.2794,46.4525,46.2794,46.3275,2100.0
2022-12-15 13:00:00,48.21,48.21,48.01,48.01,2729.0,46.3756,46.3756,46.1832,46.1832,2729.0
2022-12-15 13:30:00,47.99,48.15,47.92,48.05,3904.0,46.1639,46.3178,46.0966,46.2217,3904.0
2022-12-15 14:00:00,48.11,48.17,48.0,48.06,1678.0,46.2794,46.3371,46.1736,46.2313,1678.0
2022-12-15 14:30:00,48.02,48.21,47.98,48.03,1400.0,46.1928,46.3756,46.1543,46.2024,1400.0
2022-12-15 15:00:00,48.19,48.19,47.91,48.07,6009.0,46.3563,46.3563,46.087,46.2409,6009.0
2022-12-15 15:30:00,48.05,48.06,47.86,47.93,29427.0,46.2217,46.2313,46.0389,46.1062,29427.0
2022-12-16 09:30:00,47.24,48.06,47.11,48.06,56799.0,45.4425,46.2313,45.3174,46.2313,56799.0
2022-12-16 10:00:00,47.88,48.01,47.68,47.82,7199.0,46.0581,46.1832,45.8657,46.0004,7199.0
2022-12-16 10:30:00,47.76,47.98,47.76,47.83,2200.0,45.9427,46.1543,45.9427,46.01,2200.0
2022-12-16 11:00:00,47.83,48.29,47.83,48.0,7677.0,46.01,46.4525,46.01,46.1736,7677.0
2022-12-16 11:30:00,48.0,48.12,47.95,48.08,4048.0,46.1736,46.289,46.1255,46.2505,4048.0
2022-12-16 12:00:00,48.1,48.17,48.0,48.1,1712.0,46.2698,46.3371,46.1736,46.2698,1712.0
2022-12-16 12:30:00,48.17,48.25,48.11,48.14,1560.0,46.3371,46.414,46.2794,46.3082,1560.0
2022-12-16 13:00:00,48.07,48.3,48.01,48.28,5134.0,46.2409,46.4621,46.1832,46.4429,5134.0
2022-12-16 13:30:00,48.28,48.42,48.28,48.32,2204.0,46.4429,46.5776,46.4429,46.4814,2204.0
2022-12-16 14:00:00,48.31,48.57,48.3,48.42,4129.0,46.4718,46.7219,46.4621,46.5776,4129.0
2022-12-16 14:30:00,48.4,48.61,48.32,48.58,3000.0,46.5583,46.7603,46.4814,46.7315,3000.0
2022-12-16 15:00:00,48.59,48.87,48.55,48.84,4641.0,46.7411,47.0105,46.7026,46.9816,4641.0
2022-12-16 15:30:00,48.84,49.04,47.99,48.07,120223.0,46.9816,47.174,46.1639,46.2409,120223.0
2022-12-19 09:30:00,48.34,48.34,47.58,47.82,13967.0,46.5006,46.5006,45.7695,46.0004,13967.0
2022-12-19 10:00:00,47.83,47.89,47.77,47.85,3857.0,46.01,46.0677,45.9523,46.0293,3857.0
2022-12-19 10:30:00,47.84,47.98,47.76,47.83,9920.0,46.0196,46.1543,45.9427,46.01,9920.0
2022-12-19 11:00:00,47.83,48.12,47.82,47.98,6687.0,46.01,46.289,46.0004,46.1543,6687.0
2022-12-19 11:30:00,47.97,47.97,47.82,47.87,10064.0,46.1447,46.1447,46.0004,46.0485,10064.0
2022-12-19 12:00:00,47.83,47.9,47.66,47.9,5744.0,46.01,46.0774,45.8465,46.0774,5744.0
2022-12-19 12:30:00,47.89,47.95,47.73,47.88,6541.0,46.0677,46.1255,45.9138,46.0581,6541.0
2022-12-19 13:00:00,47.9,48.0,47.74,47.75,6623.0,46.0774,46.1736,45.9234,45.9331,6623.0
2022-12-19 13:30:00,47.73,47.84,47.72,47.73,7343.0,45.9138,46.0196,45.9042,45.9138,7343.0
2022-12-19 14:00:00,47.73,47.99,47.57,47.84,11123.0,45.9138,46.1639,45.7599,46.0196,11123.0
2022-12-19 14:30:00,47.84,47.95,47.78,47.95,9258.0,46.0196,46.1255,45.9619,46.1255,9258.0
2022-12-19 15:00:00,47.94,48.04,47.84,47.94,8609.0,46.1158,46.212,46.0196,46.1158,8609.0
2022-12-19 15:30:00,47.97,48.06,47.84,48.02,42358.0,46.1447,46.2313,46.0196,46.1928,42358.0
2022-12-20 09:30:00,47.95,48.19,47.72,47.88,2849.0,46.1255,46.3563,45.9042,46.0581,2849.0
2022-12-20 10:00:00,47.98,48.17,47.98,48.14,4955.0,46.1543,46.3371,46.1543,46.3082,4955.0
2022-12-20 10:30:00,48.15,48.46,48.14,48.23,5834.0,46.3178,46.6161,46.3082,46.3948,5834.0
2022-12-20 11:00:00,48.25,48.3,48.13,48.19,13130.0,46.414,46.4621,46.2986,46.3563,13130.0
2022-12-20 11:30:00,48.15,48.29,48.13,48.2,2917.0,46.3178,46.4525,46.2986,46.3659,2917.0
2022-12-20 12:00:00,48.24,48.36,48.2,48.34,1643.0,46.4044,46.5199,46.3659,46.5006,1643.0
2022-12-20 12:30:00,48.34,48.35,48.21,48.34,3103.0,46.5006,46.5102,46.3756,46.5006,3103.0
2022-12-20 13:00:00,48.32,48.34,48.23,48.23,900.0,46.4814,46.5006,46.3948,46.3948,900.0
2022-12-20 13:30:00,48.2,48.28,48.1,48.23,10599.0,46.3659,46.4429,46.2698,46.3948,10599.0
2022-12-20 14:00:00,48.26,48.31,48.2,48.25,3836.0,46.4237,46.4718,46.3659,46.414,3836.0
2022-12-20 14:30:00,48.2,48.32,48.2,48.23,1600.0,46.3659,46.4814,46.3659,46.3948,1600.0
2022-12-20 15:00:00,48.29,48.34,48.15,48.27,6165.0,46.4525,46.5006,46.3178,46.4333,6165.0
2022-12-20 15:30:00,48.22,48.27,47.94,47.97,20365.0,46.3852,46.4333,46.1158,46.1447,20365.0
2022-12-21 09:30:00,48.09,48.61,48.09,48.25,5547.0,46.2601,46.7603,46.2601,46.414,5547.0
2022-12-21 10:00:00,48.45,48.62,48.45,48.57,2602.0,46.6064,46.77,46.6064,46.7219,2602.0
2022-12-21 10:30:00,48.68,48.75,48.64,48.75,900.0,46.8277,46.895,46.7892,46.895,900.0
2022-12-21 11:00:00,48.72,48.86,48.66,48.66,1200.0,46.8662,47.0008,46.8084,46.8084,1200.0
2022-12-21 11:30:00,48.76,48.93,48.76,48.93,2516.0,46.9046,47.0682,46.9046,47.0682,2516.0
2022-12-21 12:00:00,48.83,48.91,48.76,48.84,2983.0,46.972,47.0489,46.9046,46.9816,2983.0
2022-12-21 12:30:00,48.86,48.89,48.7,48.74,1500.0,47.0008,47.0297,46.8469,46.8854,1500.0
2022-12-21 13:00:00,48.82,48.95,48.8,48.88,4335.0,46.9624,47.0874,46.9431,47.0201,4335.0
2022-12-21 13:30:00,48.91,49.0,48.86,49.0,2443.0,47.0489,47.1355,47.0008,47.1355,2443.0
2022-12-21 14:00:00,49.01,49.16,48.98,48.98,2440.0,47.1451,47.2894,47.1163,47.1163,2440.0
2022-12-21 14:30:00,48.9,49.1,48.89,48.98,4674.0,47.0393,47.2317,47.0297,47.1163,4674.0
2022-12-21 15:00:00,49.0,49.15,48.92,49.15,7759.0,47.1355,47.2798,47.0585,47.2798,7759.0
2022-12-21 15:30:00,49.16,49.52,49.16,49.52,38870.0,47.2894,47.6357,47.2894,47.6357,38870.0
2022-12-22 09:30:00,49.13,49.34,48.41,48.46,3822.0,47.2606,47.4626,46.568,46.6161,3822.0
2022-12-22 10:00:00,48.47,48.92,48.46,48.92,14269.0,46.6257,47.0585,46.6161,47.0585,14269.0
2022-12-22 10:30:00,48.89,49.48,48.89,49.35,46968.0,47.0297,47.5972,47.0297,47.4722,46968.0
2022-12-22 11:00:00,49.33,49.54,49.06,49.31,12975.0,47.4529,47.655,47.1932,47.4337,12975.0
2022-12-22 11:30:00,49.27,49.4,49.16,49.3,6453.0,47.3952,47.5203,47.2894,47.4241,6453.0
2022-12-22 12:00:00,49.3,49.48,49.28,49.35,8365.0,47.4241,47.5972,47.4049,47.4722,8365.0
2022-12-22 12:30:00,49.36,49.4,49.3,49.37,6234.0,47.4818,47.5203,47.4241,47.4914,6234.0
2022-12-22 13:00:00,49.37,49.39,49.17,49.28,27867.0,47.4914,47.5107,47.299,47.4049,27867.0
2022-12-22 13:30:00,49.28,49.49,49.23,49.48,4494.0,47.4049,47.6069,47.3568,47.5972,4494.0
2022-12-22 14:00:00,49.51,49.64,49.44,49.48,4585.0,47.6261,47.7512,47.5588,47.5972,4585.0
2022-12-22 14:30:00,49.59,49.73,49.55,49.73,6722.0,47.7031,47.8377,47.6646,47.8377,6722.0
2022-12-22 15:00:00,49.7,49.85,49.63,49.69,8093.0,47.8089,47.9532,47.7415,47.7993,8093.0
2022-12-22 15:30:00,49.63,50.0,49.63,49.98,31696.0,47.7415,48.0975,47.7415,48.0782,31696.0
2022-12-23 09:30:00,49.77,49.89,49.42,49.57,2881.0,47.8762,47.9916,47.5395,47.6838,2881.0
2022-12-23 10:00:00,49.73,49.73,49.45,49.51,2217.0,47.8377,47.8377,47.5684,47.6261,2217.0
2022-12-23 10:30:00,49.59,49.64,49.4,49.4,2702.0,47.7031,47.7512,47.5203,47.5203,2702.0
2022-12-23 11:00:00,49.41,49.62,49.16,49.62,4803.0,47.5299,47.7319,47.2894,47.7319,4803.0
2022-12-23 11:30:00,49.6,49.72,49.55,49.6,1514.0,47.7127,47.8281,47.6646,47.7127,1514.0
2022-12-23 12:00:00,49.62,49.62,49.53,49.61,432.0,47.7319,47.7319,47.6453,47.7223,432.0
2022-12-23 12:30:00,49.57,49.69,49.45,49.46,3321.0,47.6838,47.7993,47.5684,47.578,3321.0
2022-12-23 13:00:00,49.46,49.61,49.36,49.59,2283.0,47.578,47.7223,47.4818,47.7031,2283.0
2022-12-23 13:30:00,49.61,49.61,49.43,49.54,2529.0,47.7223,47.7223,47.5491,47.655,2529.0
2022-12-23 14:00:00,49.51,49.66,49.51,49.64,1447.0,47.6261,47.7704,47.6261,47.7512,1447.0
2022-12-23 14:30:00,49.63,49.74,49.63,49.68,1820.0,47.7415,47.8473,47.7415,47.7896,1820.0
2022-12-23 15:00:00,49.8,49.84,49.68,49.79,7782.0,47.9051,47.9435,47.7896,47.8954,7782.0
2022-12-23 15:30:00,49.78,49.81,49.7,49.77,10314.0,47.8858,47.9147,47.8089,47.8762,10314.0
2022-12-27 09:30:00,49.62,49.75,49.18,49.69,29167.0,47.7319,47.857,47.3087,47.7993,29167.0
2022-12-27 10:00:00,49.46,50.23,49.46,50.04,4052.0,47.578,48.3187,47.578,48.1359,4052.0
2022-12-27 10:30:00,50.07,50.19,49.94,49.95,1413.0,48.1648,48.2802,48.0397,48.0494,1413.0
2022-12-27 11:00:00,49.89,50.11,49.89,50.11,933.0,47.9916,48.2033,47.9916,48.2033,933.0
2022-12-27 11:30:00,50.01,50.2,50.01,50.13,13454.0,48.1071,48.2898,48.1071,48.2225,13454.0
2022-12-27 12:00:00,50.18,50.18,49.72,49.72,1164.0,48.2706,48.2706,47.8281,47.8281,1164.0
2022-12-27 12:30:00,49.7,49.73,49.6,49.69,16813.0,47.8089,47.8377,47.7127,47.7993,16813.0
2022-12-27 13:00:00,49.71,49.87,49.7,49.85,1248.0,47.8185,47.9724,47.8089,47.9532,1248.0
2022-12-27 13:30:00,49.77,49.77,49.65,49.67,2042.0,47.8762,47.8762,47.7608,47.78,2042.0
2022-12-27 14:00:00,49.71,49.84,49.62,49.62,1400.0,47.8185,47.9435,47.7319,47.7319,1400.0
2022-12-27 14:30:00,49.67,49.79,49.62,49.75,1946.0,47.78,47.8954,47.7319,47.857,1946.0
2022-12-27 15:00:00,49.8,49.89,49.76,49.89,3541.0,47.9051,47.9916,47.8666,47.9916,3541.0
2022-12-27 15:30:00,49.92,50.26,49.92,50.23,18474.0,48.0205,48.3476,48.0205,48.3187,18474.0
2022-12-28 09:30:00,50.12,50.71,50.12,50.3,5505.0,48.2129,48.7804,48.2129,48.386,5505.0
2022-12-28 10:00:00,50.31,50.47,50.06,50.19,2882.0,48.3957,48.5496,48.1552,48.2802,2882.0
2022-12-28 10:30:00,50.02,50.03,49.75,49.75,1094.0,48.1167,48.1263,47.857,47.857,1094.0
2022-12-28 11:00:00,49.86,50.4,49.51,50.18,16567.0,47.9628,48.4822,47.6261,48.2706,16567.0
2022-12-28 11:30:00,50.21,50.21,49.96,49.96,7775.0,48.2995,48.2995,48.059,48.059,7775.0
2022-12-28 12:00:00,49.84,49.85,49.63,49.77,1597.0,47.9435,47.9532,47.7415,47.8762,1597.0
2022-12-28 12:30:00,49.76,50.05,49.75,50.05,700.0,47.8666,48.1456,47.857,48.1456,700.0
2022-12-28 13:00:00,50.01,50.32,50.0,50.31,4442.0,48.1071,48.4053,48.0975,48.3957,4442.0
2022-12-28 13:30:00,50.26,50.35,50.25,50.26,4991.0,48.3476,48.4341,48.3379,48.3476,4991.0
2022-12-28 14:00:00,50.25,50.32,50.1,50.32,8299.0,48.3379,48.4053,48.1936,48.4053,8299.0
2022-12-28 14:30:00,50.34,50.41,50.25,50.35,4010.0,48.4245,48.4919,48.3379,48.4341,4010.0
2022-12-28 15:00:00,50.34,50.43,50.25,50.39,13361.0,48.4245,48.5111,48.3379,48.4726,13361.0
2022-12-28 15:30:00,50.4,50.44,50.25,50.31,21011.0,48.4822,48.5207,48.3379,48.3957,21011.0
2022-12-29 09:30:00,50.58,51.02,50.46,50.8,11305.0,48.6554,49.0786,48.54,48.867,11305.0
2022-12-29 10:00:00,50.72,51.1,50.72,51.1,3270.0,48.7901,49.1556,48.7901,49.1556,3270.0
2022-12-29 10:30:00,51.08,51.2,51.0,51.03,3333.0,49.1364,49.2518,49.0594,49.0883,3333.0
2022-12-29 11:00:00,51.03,51.14,50.96,51.13,5211.0,49.0883,49.1941,49.0209,49.1845,5211.0
2022-12-29 11:30:00,51.16,51.4,51.04,51.36,9589.0,49.2133,49.4442,49.0979,49.4057,9589.0
2022-12-29 12:00:00,51.34,51.4,51.22,51.23,10256.0,49.3865,49.4442,49.271,49.2807,10256.0
2022-12-29 12:30:00,51.23,51.36,51.07,51.14,12414.0,49.2807,49.4057,49.1267,49.1941,12414.0
2022-12-29 13:00:00,51.09,51.09,50.85,50.85,1731.0,49.146,49.146,48.9151,48.9151,1731.0
2022-12-29 13:30:00,50.82,50.93,50.75,50.89,2115.0,48.8863,48.9921,48.8189,48.9536,2115.0
2022-12-29 14:00:00,50.94,50.94,50.78,50.78,3420.0,49.0017,49.0017,48.8478,48.8478,3420.0
2022-12-29 14:30:00,50.77,50.79,50.65,50.65,5417.0,48.8382,48.8574,48.7227,48.7227,5417.0
2022-12-29 15:00:00,50.62,50.66,50.45,50.53,3614.0,48.6939,48.7323,48.5303,48.6073,3614.0
2022-12-29 15:30:00,50.53,50.53,50.32,50.32,22855.0,48.6073,48.6073,48.4053,48.4053,22855.0
2022-12-30 09:30:00,50.02,50.1,49.75,50.1,1501.0,48.1167,48.1936,47.857,48.1936,1501.0
2022-12-30 10:00:00,50.05,50.12,49.81,50.12,2474.0,48.1456,48.2129,47.9147,48.2129,2474.0
2022-12-30 10:30:00,50.06,50.11,49.82,49.83,3112.0,48.1552,48.2033,47.9243,47.9339,3112.0
2022-12-30 11:00:00,49.81,49.84,49.6,49.71,8094.0,47.9147,47.9435,47.7127,47.8185,8094.0
2022-12-30 11:30:00,49.7,49.84,49.7,49.84,3170.0,47.8089,47.9435,47.8089,47.9435,3170.0
2022-12-30 12:00:00,49.87,49.95,49.76,49.78,5417.0,47.9724,48.0494,47.8666,47.8858,5417.0
2022-12-30 12:30:00,49.81,49.93,49.78,49.91,3350.0,47.9147,48.0301,47.8858,48.0109,3350.0
2022-12-30 13:00:00,49.86,49.88,49.52,49.58,5612.0,47.9628,47.982,47.6357,47.6934,5612.0
2022-12-30 13:30:00,49.59,49.72,49.58,49.63,4814.0,47.7031,47.8281,47.6934,47.7415,4814.0
2022-12-30 14:00:00,49.68,49.69,49.35,49.42,8651.0,47.7896,47.7993,47.4722,47.5395,8651.0
2022-12-30 14:30:00,49.39,49.5,49.39,49.4,2165.0,47.5107,47.6165,47.5107,47.5203,2165.0
2022-12-30 15:00:00,49.38,49.45,49.34,49.43,7005.0,47.501,47.5684,47.4626,47.5491,7005.0
2022-12-30 15:30:00,49.4,49.69,49.4,49.48,20980.0,47.5203,47.7993,47.5203,47.5972,20980.0
2023-01-03 09:30:00,52.75,55.17,52.12,54.56,43739.0,50.7428,53.0707,50.1368,52.4839,43739.0
2023-01-03 10:00:00,54.59,55.1,54.22,55.01,19443.0,52.5128,53.0034,52.1569,52.9168,19443.0
2023-01-03 10:30:00,55.18,55.31,54.64,55.13,26374.0,53.0804,53.2054,52.5609,53.0323,26374.0
2023-01-03 11:00:00,55.15,55.15,54.3,54.81,13844.0,53.0515,53.0515,52.2338,52.7244,13844.0
2023-01-03 11:30:00,54.81,54.81,54.16,54.19,10277.0,52.7244,52.7244,52.0992,52.128,10277.0
2023-01-03 12:00:00,54.23,54.78,54.1,54.38,8542.0,52.1665,52.6956,52.0414,52.3108,8542.0
2023-01-03 12:30:00,54.37,54.66,54.35,54.6,9131.0,52.3012,52.5801,52.2819,52.5224,9131.0
2023-01-03 13:00:00,54.6,55.28,54.57,55.28,16273.0,52.5224,53.1765,52.4936,53.1765,16273.0
2023-01-03 13:30:00,55.38,55.71,55.07,55.69,13889.0,53.2727,53.5902,52.9745,53.5709,13889.0
2023-01-03 14:00:00,55.68,55.88,55.09,55.26,30444.0,53.5613,53.7537,52.9938,53.1573,30444.0
2023-01-03 14:30:00,55.19,56.12,55.17,56.0,18827.0,53.09,53.9846,53.0707,53.8691,18827.0
2023-01-03 15:00:00,55.97,56.08,55.5,56.0,25493.0,53.8403,53.9461,53.3882,53.8691,25493.0
2023-01-03 15:30:00,56.02,56.57,55.86,56.2,96065.0,53.8884,54.4175,53.7345,54.0615,96065.0
2023-01-04 09:30:00,56.71,58.08,56.68,58.08,27406.0,54.5521,55.87,54.5233,55.87,27406.0
2023-01-04 10:00:00,57.98,58.46,57.83,57.95,23360.0,55.7738,56.2355,55.6295,55.7449,23360.0
2023-01-04 10:30:00,57.94,57.94,57.29,57.76,21143.0,55.7353,55.7353,55.1101,55.5622,21143.0
2023-01-04 11:00:00,57.75,58.16,57.62,58.16,12705.0,55.5526,55.947,55.4275,55.947,12705.0
2023-01-04 11:30:00,58.2,58.77,58.18,58.67,22379.0,55.9854,56.5337,55.9662,56.4376,22379.0
2023-01-04 12:00:00,58.61,58.76,58.36,58.37,23993.0,56.3798,56.5241,56.1393,56.149,23993.0
2023-01-04 12:30:00,58.41,58.48,58.19,58.45,12070.0,56.1874,56.2548,55.9758,56.2259,12070.0
2023-01-04 13:00:00,58.45,58.67,58.22,58.56,8536.0,56.2259,56.4376,56.0047,56.3317,8536.0
2023-01-04 13:30:00,58.57,58.58,57.64,57.73,12815.0,56.3414,56.351,55.4467,55.5333,12815.0
2023-01-04 14:00:00,57.78,58.1,57.46,57.49,22565.0,55.5814,55.8892,55.2736,55.3025,22565.0
2023-01-04 14:30:00,57.52,57.71,57.43,57.71,13329.0,55.3313,55.5141,55.2447,55.5141,13329.0
2023-01-04 15:00:00,57.72,57.92,57.52,57.62,16445.0,55.5237,55.7161,55.3313,55.4275,16445.0
2023-01-04 15:30:00,57.56,57.63,57.25,57.6,102628.0,55.3698,55.4371,55.0716,55.4083,102628.0
2023-01-05 09:30:00,57.29,57.62,56.99,57.14,8708.0,55.1101,55.4275,54.8215,54.9658,8708.0
2023-01-05 10:00:00,57.25,57.46,56.82,56.96,5195.0,55.0716,55.2736,54.6579,54.7926,5195.0
2023-01-05 10:30:00,56.94,57.16,56.82,56.82,13500.0,54.7734,54.985,54.6579,54.6579,13500.0
2023-01-05 11:00:00,56.88,58.52,56.88,58.4,58752.0,54.7157,56.2933,54.7157,56.1778,58752.0
2023-01-05 11:30:00,58.32,58.32,56.97,57.2,3284.0,56.1009,56.1009,54.8022,55.0235,3284.0
2023-01-05 12:00:00,57.2,57.6,57.2,57.57,5656.0,55.0235,55.4083,55.0235,55.3794,5656.0
2023-01-05 12:30:00,57.53,57.56,57.25,57.25,3696.0,55.3409,55.3698,55.0716,55.0716,3696.0
2023-01-05 13:00:00,57.21,57.41,57.14,57.33,3306.0,55.0331,55.2255,54.9658,55.1485,3306.0
2023-01-05 13:30:00,57.33,57.51,57.24,57.24,2600.0,55.1485,55.3217,55.062,55.062,2600.0
2023-01-05 14:00:00,57.3,57.42,57.24,57.32,7568.0,55.1197,55.2351,55.062,55.1389,7568.0
2023-01-05 14:30:00,57.35,57.73,57.35,57.63,5823.0,55.1678,55.5333,55.1678,55.4371,5823.0
2023-01-05 15:00:00,57.63,57.72,57.5,57.66,9272.0,55.4371,55.5237,55.3121,55.466,9272.0
2023-01-05 15:30:00,57.65,58.11,57.61,58.11,36725.0,55.4564,55.8989,55.4179,55.8989,36725.0
2023-01-06 09:30:00,58.67,58.81,57.86,57.99,3199.0,56.4376,56.5722,55.6584,55.7834,3199.0
2023-01-06 10:00:00,57.88,58.13,57.86,58.0,2902.0,55.6776,55.9181,55.6584,55.793,2902.0
2023-01-06 10:30:00,58.22,58.52,58.16,58.28,4177.0,56.0047,56.2933,55.947,56.0624,4177.0
2023-01-06 11:00:00,58.28,58.28,58.02,58.12,3163.0,56.0624,56.0624,55.8123,55.9085,3163.0
2023-01-06 11:30:00,58.08,58.52,58.08,58.52,4872.0,55.87,56.2933,55.87,56.2933,4872.0
2023-01-06 12:00:00,58.52,58.7,58.14,58.56,3942.0,56.2933,56.4664,55.9277,56.3317,3942.0
2023-01-06 12:30:00,58.56,58.7,58.34,58.46,4612.0,56.3317,56.4664,56.1201,56.2355,4612.0
2023-01-06 13:00:00,58.49,58.78,58.49,58.71,5540.0,56.2644,56.5434,56.2644,56.476,5540.0
2023-01-06 13:30:00,58.61,58.66,58.52,58.66,2701.0,56.3798,56.4279,56.2933,56.4279,2701.0
2023-01-06 14:00:00,58.6,58.62,58.38,58.42,3730.0,56.3702,56.3895,56.1586,56.1971,3730.0
2023-01-06 14:30:00,58.48,58.53,58.41,58.47,3103.0,56.2548,56.3029,56.1874,56.2452,3103.0
2023-01-06 15:00:00,58.48,58.51,58.35,58.48,4879.0,56.2548,56.2836,56.1297,56.2548,4879.0
2023-01-06 15:30:00,58.51,58.61,58.19,58.29,33476.0,56.2836,56.3798,55.9758,56.072,33476.0
2023-01-09 09:30:00,58.68,59.18,58.35,58.75,24582.0,56.4472,56.9281,56.1297,56.5145,24582.0
2023-01-09 10:00:00,58.73,59.02,58.64,58.92,7207.0,56.4953,56.7742,56.4087,56.678,7207.0
2023-01-09 10:30:00,59.0,59.67,59.0,59.64,22021.0,56.755,57.3995,56.755,57.3706,22021.0
2023-01-09 11:00:00,59.92,59.92,59.59,59.64,8704.0,57.64,57.64,57.3225,57.3706,8704.0
2023-01-09 11:30:00,59.64,59.93,59.62,59.8,6046.0,57.3706,57.6496,57.3514,57.5246,6046.0
2023-01-09 12:00:00,59.8,59.87,59.71,59.83,3548.0,57.5246,57.5919,57.438,57.5534,3548.0
2023-01-09 12:30:00,59.89,59.92,59.58,59.62,9733.0,57.6111,57.64,57.3129,57.3514,9733.0
2023-01-09 13:00:00,59.63,59.67,59.3,59.33,11155.0,57.361,57.3995,57.0436,57.0724,11155.0
2023-01-09 13:30:00,59.21,59.21,58.86,59.04,6736.0,56.957,56.957,56.6203,56.7935,6736.0
2023-01-09 14:00:00,59.07,59.11,58.73,58.84,3256.0,56.8223,56.8608,56.4953,56.6011,3256.0
2023-01-09 14:30:00,58.79,58.79,58.24,58.24,6751.0,56.553,56.553,56.0239,56.0239,6751.0
2023-01-09 15:00:00,58.22,58.45,58.05,58.07,6155.0,56.0047,56.2259,55.8411,55.8604,6155.0
2023-01-09 15:30:00,58.04,58.61,57.8,58.14,47420.0,55.8315,56.3798,55.6007,55.9277,47420.0
2023-01-10 09:30:00,57.48,58.29,57.48,58.29,11982.0,55.6206,56.4044,55.6206,56.4044,11982.0
2023-01-10 10:00:00,58.35,58.47,58.21,58.34,8137.0,56.4624,56.5785,56.3269,56.4527,8137.0
2023-01-10 10:30:00,58.34,58.34,58.04,58.2,8435.0,56.4527,56.4527,56.1624,56.3173,8435.0
2023-01-10 11:00:00,58.23,58.41,58.23,58.33,3641.0,56.3463,56.5205,56.3463,56.4431,3641.0
2023-01-10 11:30:00,58.32,58.41,58.26,58.36,4342.0,56.4334,56.5205,56.3753,56.4721,4342.0
2023-01-10 12:00:00,58.34,58.54,58.27,58.54,8863.0,56.4527,56.6463,56.385,56.6463,8863.0
2023-01-10 12:30:00,58.58,58.87,58.58,58.84,2100.0,56.685,56.9656,56.685,56.9366,2100.0
2023-01-10 13:00:00,58.86,58.93,58.65,58.67,4200.0,56.9559,57.0237,56.7527,56.7721,4200.0
2023-01-10 13:30:00,58.69,58.79,58.63,58.67,2400.0,56.7914,56.8882,56.7334,56.7721,2400.0
2023-01-10 14:00:00,58.79,59.14,58.76,59.07,3449.0,56.8882,57.2269,56.8592,57.1591,3449.0
2023-01-10 14:30:00,59.05,59.18,58.89,58.89,4503.0,57.1398,57.2656,56.985,56.985,4503.0
2023-01-10 15:00:00,58.92,59.08,58.83,58.95,5572.0,57.014,57.1688,56.9269,57.043,5572.0
2023-01-10 15:30:00,58.98,59.37,58.92,59.04,40441.0,57.072,57.4494,57.014,57.1301,40441.0
2023-01-11 09:30:00,59.21,59.46,59.05,59.25,6709.0,57.2946,57.5365,57.1398,57.3333,6709.0
2023-01-11 10:00:00,59.38,59.49,59.22,59.41,4018.0,57.4591,57.5655,57.3043,57.4881,4018.0
2023-01-11 10:30:00,59.43,59.63,59.2,59.2,3501.0,57.5075,57.701,57.2849,57.2849,3501.0
2023-01-11 11:00:00,59.2,59.4,59.1,59.1,2400.0,57.2849,57.4785,57.1882,57.1882,2400.0
2023-01-11 11:30:00,59.21,59.36,59.05,59.36,3575.0,57.2946,57.4397,57.1398,57.4397,3575.0
2023-01-11 12:00:00,59.36,59.45,59.18,59.26,3515.0,57.4397,57.5268,57.2656,57.343,3515.0
2023-01-11 12:30:00,59.2,59.2,58.79,58.85,4381.0,57.2849,57.2849,56.8882,56.9462,4381.0
2023-01-11 13:00:00,58.86,59.06,58.81,58.96,5652.0,56.9559,57.1495,56.9075,57.0527,5652.0
2023-01-11 13:30:00,58.94,58.96,58.73,58.79,5448.0,57.0333,57.0527,56.8301,56.8882,5448.0
2023-01-11 14:00:00,58.75,58.92,58.72,58.86,2733.0,56.8495,57.014,56.8205,56.9559,2733.0
2023-01-11 14:30:00,58.9,58.98,58.86,58.95,3403.0,56.9946,57.072,56.9559,57.043,3403.0
2023-01-11 15:00:00,58.95,59.18,58.95,59.01,5251.0,57.043,57.2656,57.043,57.1011,5251.0
2023-01-11 15:30:00,59.0,59.13,58.82,59.02,21578.0,57.0914,57.2172,56.9172,57.1107,21578.0
2023-01-12 09:30:00,59.23,59.57,58.74,58.96,5196.0,57.314,57.643,56.8398,57.0527,5196.0
2023-01-12 10:00:00,59.1,59.3,58.82,58.9,5511.0,57.1882,57.3817,56.9172,56.9946,5511.0
2023-01-12 10:30:00,58.87,59.02,58.56,58.7,9331.0,56.9656,57.1107,56.6656,56.8011,9331.0
2023-01-12 11:00:00,58.64,59.02,58.53,58.86,4560.0,56.743,57.1107,56.6366,56.9559,4560.0
2023-01-12 11:30:00,58.79,58.86,58.72,58.86,1500.0,56.8882,56.9559,56.8205,56.9559,1500.0
2023-01-12 12:00:00,58.99,59.26,58.93,59.22,2510.0,57.0817,57.343,57.0237,57.3043,2510.0
2023-01-12 12:30:00,59.17,59.4,59.11,59.39,7787.0,57.2559,57.4785,57.1978,57.4688,7787.0
2023-01-12 13:00:00,59.32,59.55,59.06,59.06,6606.0,57.401,57.6236,57.1495,57.1495,6606.0
2023-01-12 13:30:00,58.85,59.51,58.84,59.46,2638.0,56.9462,57.5849,56.9366,57.5365,2638.0
2023-01-12 14:00:00,59.46,59.46,59.17,59.24,4570.0,57.5365,57.5365,57.2559,57.3236,4570.0
2023-01-12 14:30:00,59.19,59.41,59.17,59.31,3928.0,57.2752,57.4881,57.2559,57.3914,3928.0
2023-01-12 15:00:00,59.25,59.33,59.15,59.28,5150.0,57.3333,57.4107,57.2365,57.3623,5150.0
2023-01-12 15:30:00,59.24,59.43,59.14,59.2,17776.0,57.3236,57.5075,57.2269,57.2849,17776.0
2023-01-13 09:30:00,58.97,59.14,58.68,59.14,1678.0,57.0624,57.2269,56.7817,57.2269,1678.0
2023-01-13 10:00:00,59.36,59.36,59.02,59.22,3201.0,57.4397,57.4397,57.1107,57.3043,3201.0
2023-01-13 10:30:00,59.13,59.27,59.01,59.25,2624.0,57.2172,57.3527,57.1011,57.3333,2624.0
2023-01-13 11:00:00,59.15,59.5,59.13,59.5,5721.0,57.2365,57.5752,57.2172,57.5752,5721.0
2023-01-13 11:30:00,59.44,59.47,59.06,59.1,2400.0,57.5172,57.5462,57.1495,57.1882,2400.0
2023-01-13 12:00:00,59.14,59.27,59.08,59.27,690.0,57.2269,57.3527,57.1688,57.3527,690.0
2023-01-13 12:30:00,59.43,59.56,59.38,59.38,1761.0,57.5075,57.6333,57.4591,57.4591,1761.0
2023-01-13 13:00:00,59.46,59.52,59.25,59.26,2300.0,57.5365,57.5946,57.3333,57.343,2300.0
2023-01-13 13:30:00,59.29,59.57,59.28,59.5,2418.0,57.372,57.643,57.3623,57.5752,2418.0
2023-01-13 14:00:00,59.52,59.55,59.41,59.41,1434.0,57.5946,57.6236,57.4881,57.4881,1434.0
2023-01-13 14:30:00,59.47,59.49,59.38,59.38,1962.0,57.5462,57.5655,57.4591,57.4591,1962.0
2023-01-13 15:00:00,59.33,59.62,59.32,59.62,4171.0,57.4107,57.6913,57.401,57.6913,4171.0
2023-01-13 15:30:00,59.64,59.64,59.2,59.23,9048.0,57.7107,57.7107,57.2849,57.314,9048.0
2023-01-17 09:30:00,59.0,59.02,58.52,58.61,10723.0,57.0914,57.1107,56.6269,56.714,10723.0
2023-01-17 10:00:00,58.65,58.93,58.33,58.67,15914.0,56.7527,57.0237,56.4431,56.7721,15914.0
2023-01-17 10:30:00,58.55,58.84,58.52,58.71,18370.0,56.656,56.9366,56.6269,56.8108,18370.0
2023-01-17 11:00:00,58.69,59.0,58.69,58.98,1900.0,56.7914,57.0914,56.7914,57.072,1900.0
2023-01-17 11:30:00,59.02,59.2,58.98,59.19,3144.0,57.1107,57.2849,57.072,57.2752,3144.0
2023-01-17 12:00:00,59.07,59.11,59.04,59.11,804.0,57.1591,57.1978,57.1301,57.1978,804.0
2023-01-17 12:30:00,59.11,59.2,59.08,59.2,815.0,57.1978,57.2849,57.1688,57.2849,815.0
2023-01-17 13:00:00,59.15,59.18,59.01,59.07,2098.0,57.2365,57.2656,57.1011,57.1591,2098.0
2023-01-17 13:30:00,59.07,59.26,59.03,59.2,2866.0,57.1591,57.343,57.1204,57.2849,2866.0
2023-01-17 14:00:00,59.21,59.26,59.08,59.14,2100.0,57.2946,57.343,57.1688,57.2269,2100.0
2023-01-17 14:30:00,59.17,59.22,59.17,59.21,2500.0,57.2559,57.3043,57.2559,57.2946,2500.0
2023-01-17 15:00:00,59.23,59.34,59.09,59.09,3837.0,57.314,57.4204,57.1785,57.1785,3837.0
2023-01-17 15:30:00,59.09,59.12,58.78,58.94,13060.0,57.1785,57.2075,56.8785,57.0333,13060.0
2023-01-18 09:30:00,59.11,59.21,59.11,59.2,594.0,57.1978,57.2946,57.1978,57.2849,594.0
2023-01-18 10:00:00,59.23,59.8,59.22,59.65,7135.0,57.314,57.8655,57.3043,57.7204,7135.0
2023-01-18 10:30:00,59.73,59.73,59.19,59.48,6307.0,57.7978,57.7978,57.2752,57.5559,6307.0
2023-01-18 11:00:00,59.39,59.39,59.09,59.2,1400.0,57.4688,57.4688,57.1785,57.2849,1400.0
2023-01-18 11:30:00,59.13,59.28,59.09,59.22,7278.0,57.2172,57.3623,57.1785,57.3043,7278.0
2023-01-18 12:00:00,59.27,59.3,59.09,59.13,3264.0,57.3527,57.3817,57.1785,57.2172,3264.0
2023-01-18 12:30:00,59.05,59.18,58.91,59.1,3809.0,57.1398,57.2656,57.0043,57.1882,3809.0
2023-01-18 13:00:00,59.01,59.11,58.8,59.11,5278.0,57.1011,57.1978,56.8979,57.1978,5278.0
2023-01-18 13:30:00,59.13,59.45,59.13,59.41,1287.0,57.2172,57.5268,57.2172,57.4881,1287.0
2023-01-18 14:00:00,59.26,59.28,59.18,59.26,1800.0,57.343,57.3623,57.2656,57.343,1800.0
2023-01-18 14:30:00,59.22,59.3,59.1,59.11,1999.0,57.3043,57.3817,57.1882,57.1978,1999.0
2023-01-18 15:00:00,59.12,59.43,59.12,59.43,4606.0,57.2075,57.5075,57.2075,57.5075,4606.0
2023-01-18 15:30:00,59.43,59.48,59.22,59.3,21055.0,57.5075,57.5559,57.3043,57.3817,21055.0
2023-01-19 09:30:00,63.03,63.25,62.0,62.98,40239.0,60.991,61.2039,59.9943,60.9426,40239.0
2023-01-19 10:00:00,62.91,63.48,62.89,63.05,11531.0,60.8749,61.4265,60.8556,61.0104,11531.0
2023-01-19 10:30:00,63.01,63.27,62.49,62.56,26020.0,60.9717,61.2233,60.4685,60.5362,26020.0
2023-01-19 11:00:00,62.58,62.7,61.64,61.64,13521.0,60.5556,60.6717,59.646,59.646,13521.0
2023-01-19 11:30:00,61.47,61.65,61.29,61.44,13704.0,59.4815,59.6557,59.3073,59.4525,13704.0
2023-01-19 12:00:00,61.52,61.87,61.46,61.49,23533.0,59.5299,59.8686,59.4718,59.5008,23533.0
2023-01-19 12:30:00,61.4,61.58,61.05,61.13,8009.0,59.4138,59.5879,59.0751,59.1525,8009.0
2023-01-19 13:00:00,61.13,61.25,61.0,61.25,4748.0,59.1525,59.2686,59.0267,59.2686,4748.0
2023-01-19 13:30:00,61.3,61.57,61.27,61.36,8775.0,59.317,59.5783,59.288,59.375,8775.0
2023-01-19 14:00:00,61.44,61.44,61.14,61.36,5164.0,59.4525,59.4525,59.1622,59.375,5164.0
2023-01-19 14:30:00,61.4,61.68,61.29,61.61,22444.0,59.4138,59.6847,59.3073,59.617,22444.0
2023-01-19 15:00:00,61.67,62.01,61.63,62.0,32815.0,59.675,60.004,59.6363,59.9943,32815.0
2023-01-19 15:30:00,61.96,62.24,61.9,62.12,95306.0,59.9556,60.2266,59.8976,60.1105,95306.0
2023-01-20 09:30:00,62.56,62.56,61.96,62.35,20023.0,60.5362,60.5362,59.9556,60.333,20023.0
2023-01-20 10:00:00,62.75,63.0,62.58,62.94,16938.0,60.7201,60.962,60.5556,60.9039,16938.0
2023-01-20 10:30:00,62.86,62.89,62.26,62.55,5442.0,60.8265,60.8556,60.2459,60.5266,5442.0
2023-01-20 11:00:00,62.6,62.83,62.56,62.56,5799.0,60.5749,60.7975,60.5362,60.5362,5799.0
2023-01-20 11:30:00,62.6,63.42,62.59,63.34,29536.0,60.5749,61.3684,60.5653,61.291,29536.0
2023-01-20 12:00:00,63.32,63.4,62.99,63.02,8284.0,61.2716,61.3491,60.9523,60.9813,8284.0
2023-01-20 12:30:00,62.97,63.1,62.76,62.77,6318.0,60.933,61.0588,60.7298,60.7394,6318.0
2023-01-20 13:00:00,62.81,62.92,62.54,62.6,9454.0,60.7781,60.8846,60.5169,60.5749,9454.0
2023-01-20 13:30:00,62.48,63.04,62.48,62.86,8750.0,60.4588,61.0007,60.4588,60.8265,8750.0
2023-01-20 14:00:00,62.83,62.84,62.64,62.71,3500.0,60.7975,60.8072,60.6136,60.6814,3500.0
2023-01-20 14:30:00,62.76,62.85,62.61,62.84,6431.0,60.7298,60.8168,60.5846,60.8072,6431.0
2023-01-20 15:00:00,62.9,63.05,62.85,63.05,14982.0,60.8652,61.0104,60.8168,61.0104,14982.0
2023-01-20 15:30:00,63.05,63.05,62.73,62.91,98930.0,61.0104,61.0104,60.7007,60.8749,98930.0
2023-01-23 09:30:00,67.07,68.36,66.75,68.25,120464.0,64.9003,66.1486,64.5907,66.0422,120464.0
2023-01-23 10:00:00,68.18,68.5,67.65,68.19,56666.0,65.9744,66.2841,65.4616,65.9841,56666.0
2023-01-23 10:30:00,68.2,68.41,68.0,68.25,16780.0,65.9938,66.197,65.8002,66.0422,16780.0
2023-01-23 11:00:00,68.25,68.76,68.15,68.6,41746.0,66.0422,66.5357,65.9454,66.3808,41746.0
2023-01-23 11:30:00,68.67,68.77,68.6,68.65,13955.0,66.4486,66.5453,66.3808,66.4292,13955.0
2023-01-23 12:00:00,68.7,68.82,68.65,68.73,26963.0,66.4776,66.5937,66.4292,66.5066,26963.0
2023-01-23 12:30:00,68.72,69.37,68.71,68.8,59342.0,66.497,67.1259,66.4873,66.5744,59342.0
2023-01-23 13:00:00,68.77,69.13,68.77,68.9,55324.0,66.5453,66.8937,66.5453,66.6711,55324.0
2023-01-23 13:30:00,68.91,69.03,68.63,68.95,56956.0,66.6808,66.7969,66.4099,66.7195,56956.0
2023-01-23 14:00:00,68.88,69.41,68.87,69.32,14679.0,66.6518,67.1646,66.6421,67.0775,14679.0
2023-01-23 14:30:00,69.32,69.36,68.65,69.17,28469.0,67.0775,67.1163,66.4292,66.9324,28469.0
2023-01-23 15:00:00,69.24,69.44,68.98,69.16,26478.0,67.0001,67.1937,66.7485,66.9227,26478.0
2023-01-23 15:30:00,69.19,69.67,69.1,69.36,97157.0,66.9518,67.4162,66.8647,67.1163,97157.0
2023-01-24 09:30:00,69.16,69.23,68.2,68.4,45619.0,66.9227,66.9905,65.9938,66.1873,45619.0
2023-01-24 10:00:00,68.64,68.97,68.45,68.6,12768.0,66.4195,66.7389,66.2357,66.3808,12768.0
2023-01-24 10:30:00,68.61,69.11,68.53,69.06,17237.0,66.3905,66.8743,66.3131,66.826,17237.0
2023-01-24 11:00:00,69.04,69.09,68.82,68.86,9371.0,66.8066,66.855,66.5937,66.6324,9371.0
2023-01-24 11:30:00,68.86,68.98,68.35,68.36,22014.0,66.6324,66.7485,66.1389,66.1486,22014.0
2023-01-24 12:00:00,68.35,68.49,68.19,68.27,22794.0,66.1389,66.2744,65.9841,66.0615,22794.0
2023-01-24 12:30:00,68.29,68.36,68.28,68.28,8403.0,66.0809,66.1486,66.0712,66.0712,8403.0
2023-01-24 13:00:00,68.21,68.66,68.2,68.45,7634.0,66.0035,66.4389,65.9938,66.2357,7634.0
2023-01-24 13:30:00,68.46,68.5,68.19,68.3,8137.0,66.2454,66.2841,65.9841,66.0905,8137.0
2023-01-24 14:00:00,68.28,68.29,67.94,68.03,15686.0,66.0712,66.0809,65.7422,65.8293,15686.0
2023-01-24 14:30:00,67.97,68.08,67.9,67.96,9700.0,65.7712,65.8777,65.7035,65.7615,9700.0
2023-01-24 15:00:00,67.97,68.12,67.83,68.1,16512.0,65.7712,65.9164,65.6357,65.897,16512.0
2023-01-24 15:30:00,68.11,68.26,67.81,68.06,78063.0,65.9067,66.0518,65.6164,65.8583,78063.0
2023-01-25 09:30:00,67.53,67.83,67.27,67.49,16047.0,65.3455,65.6357,65.0939,65.3067,16047.0
2023-01-25 10:00:00,67.56,67.59,67.21,67.59,11730.0,65.3745,65.4035,65.0358,65.4035,11730.0
2023-01-25 10:30:00,67.64,68.05,67.47,67.95,9143.0,65.4519,65.8486,65.2874,65.7519,9143.0
2023-01-25 11:00:00,67.89,68.01,67.68,67.91,8546.0,65.6938,65.8099,65.4906,65.7132,8546.0
2023-01-25 11:30:00,67.96,68.12,67.64,67.72,12113.0,65.7615,65.9164,65.4519,65.5293,12113.0
2023-01-25 12:00:00,67.67,67.75,67.37,67.56,7027.0,65.4809,65.5583,65.1906,65.3745,7027.0
2023-01-25 12:30:00,67.59,67.84,67.44,67.81,5648.0,65.4035,65.6454,65.2584,65.6164,5648.0
2023-01-25 13:00:00,67.78,68.2,67.76,68.19,8980.0,65.5874,65.9938,65.568,65.9841,8980.0
2023-01-25 13:30:00,68.2,68.27,68.09,68.22,10395.0,65.9938,66.0615,65.8873,66.0131,10395.0
2023-01-25 14:00:00,68.15,68.16,67.74,67.87,6827.0,65.9454,65.9551,65.5487,65.6745,6827.0
2023-01-25 14:30:00,67.82,68.01,67.82,67.94,6971.0,65.6261,65.8099,65.6261,65.7422,6971.0
2023-01-25 15:00:00,67.84,68.13,67.84,67.96,7350.0,65.6454,65.926,65.6454,65.7615,7350.0
2023-01-25 15:30:00,67.93,68.25,67.93,68.21,39181.0,65.7325,66.0422,65.7325,66.0035,39181.0
2023-01-26 09:30:00,68.36,68.69,67.99,68.12,4029.0,66.1486,66.4679,65.7906,65.9164,4029.0
2023-01-26 10:00:00,68.13,68.58,68.0,68.36,20696.0,65.926,66.3615,65.8002,66.1486,20696.0
2023-01-26 10:30:00,68.45,68.59,68.0,68.05,18423.0,66.2357,66.3712,65.8002,65.8486,18423.0
2023-01-26 11:00:00,68.01,68.41,67.99,68.41,4907.0,65.8099,66.197,65.7906,66.197,4907.0
2023-01-26 11:30:00,68.42,68.51,68.28,68.42,4432.0,66.2067,66.2938,66.0712,66.2067,4432.0
2023-01-26 12:00:00,68.44,68.44,68.21,68.35,6126.0,66.226,66.226,66.0035,66.1389,6126.0
2023-01-26 12:30:00,68.33,68.36,68.11,68.17,5738.0,66.1196,66.1486,65.9067,65.9648,5738.0
2023-01-26 13:00:00,68.15,68.33,68.06,68.17,6283.0,65.9454,66.1196,65.8583,65.9648,6283.0
2023-01-26 13:30:00,68.24,68.51,68.22,68.22,7360.0,66.0325,66.2938,66.0131,66.0131,7360.0
2023-01-26 14:00:00,68.21,68.23,68.09,68.22,4700.0,66.0035,66.0228,65.8873,66.0131,4700.0
2023-01-26 14:30:00,68.22,68.37,68.22,68.33,5930.0,66.0131,66.1583,66.0131,66.1196,5930.0
2023-01-26 15:00:00,68.36,68.63,68.32,68.57,10817.0,66.1486,66.4099,66.1099,66.3518,10817.0
2023-01-26 15:30:00,68.59,68.77,68.57,68.6,37710.0,66.3712,66.5453,66.3518,66.3808,37710.0
2023-01-27 09:30:00,69.0,69.53,68.73,69.18,42843.0,66.7679,67.2808,66.5066,66.9421,42843.0
2023-01-27 10:00:00,68.94,69.35,68.93,69.28,7622.0,66.7098,67.1066,66.7002,67.0388,7622.0
2023-01-27 10:30:00,69.29,69.51,69.16,69.5,15308.0,67.0485,67.2614,66.9227,67.2517,15308.0
2023-01-27 11:00:00,69.48,69.8,69.35,69.65,17019.0,67.2324,67.542,67.1066,67.3969,17019.0
2023-01-27 11:30:00,69.65,69.85,69.53,69.53,4752.0,67.3969,67.5904,67.2808,67.2808,4752.0
2023-01-27 12:00:00,69.45,69.45,69.1,69.28,17431.0,67.2033,67.2033,66.8647,67.0388,17431.0
2023-01-27 12:30:00,69.37,69.69,69.32,69.49,4352.0,67.1259,67.4356,67.0775,67.242,4352.0
2023-01-27 13:00:00,69.55,69.59,69.23,69.25,20459.0,67.3001,67.3388,66.9905,67.0098,20459.0
2023-01-27 13:30:00,69.23,69.23,69.02,69.13,4353.0,66.9905,66.9905,66.7873,66.8937,4353.0
2023-01-27 14:00:00,69.21,69.49,69.21,69.49,56034.0,66.9711,67.242,66.9711,67.242,56034.0
2023-01-27 14:30:00,69.44,69.52,69.19,69.33,6128.0,67.1937,67.2711,66.9518,67.0872,6128.0
2023-01-27 15:00:00,69.34,69.85,69.31,69.85,26998.0,67.0969,67.5904,67.0679,67.5904,26998.0
2023-01-27 15:30:00,69.86,69.86,69.31,69.47,36412.0,67.6001,67.6001,67.0679,67.2227,36412.0
2023-01-30 09:30:00,69.31,69.31,68.73,69.07,12001.0,67.0679,67.0679,66.5066,66.8356,12001.0
2023-01-30 10:00:00,68.91,69.46,68.91,69.45,6234.0,66.6808,67.213,66.6808,67.2033,6234.0
2023-01-30 10:30:00,69.5,69.7,69.05,69.33,28607.0,67.2517,67.4453,66.8163,67.0872,28607.0
2023-01-30 11:00:00,69.29,69.64,69.23,69.47,7409.0,67.0485,67.3872,66.9905,67.2227,7409.0
2023-01-30 11:30:00,69.48,69.51,68.84,69.03,3767.0,67.2324,67.2614,66.6131,66.7969,3767.0
2023-01-30 12:00:00,69.08,69.21,68.84,69.17,5315.0,66.8453,66.9711,66.6131,66.9324,5315.0
2023-01-30 12:30:00,69.26,69.26,68.84,69.0,6716.0,67.0195,67.0195,66.6131,66.7679,6716.0
2023-01-30 13:00:00,68.97,69.38,68.93,69.16,13761.0,66.7389,67.1356,66.7002,66.9227,13761.0
2023-01-30 13:30:00,69.17,69.18,69.04,69.12,2500.0,66.9324,66.9421,66.8066,66.884,2500.0
2023-01-30 14:00:00,69.14,69.15,68.87,68.93,3465.0,66.9034,66.913,66.6421,66.7002,3465.0
2023-01-30 14:30:00,68.95,69.08,68.94,69.0,3199.0,66.7195,66.8453,66.7098,66.7679,3199.0
2023-01-30 15:00:00,69.08,69.25,68.93,68.96,5514.0,66.8453,67.0098,66.7002,66.7292,5514.0
2023-01-30 15:30:00,68.92,69.2,68.91,69.0,30381.0,66.6905,66.9614,66.6808,66.7679,30381.0
2023-01-31 09:30:00,68.98,69.4,68.92,69.29,24904.0,66.7485,67.155,66.6905,67.0485,24904.0
2023-01-31 10:00:00,69.14,69.65,69.13,69.41,10057.0,66.9034,67.3969,66.8937,67.1646,10057.0
2023-01-31 10:30:00,69.54,69.8,69.37,69.73,33668.0,67.2904,67.542,67.1259,67.4743,33668.0
2023-01-31 11:00:00,69.72,69.75,69.47,69.61,10588.0,67.4646,67.4936,67.2227,67.3582,10588.0
2023-01-31 11:30:00,69.61,69.75,69.6,69.72,16493.0,67.3582,67.4936,67.3485,67.4646,16493.0
2023-01-31 12:00:00,69.75,69.75,69.64,69.73,7981.0,67.4936,67.4936,67.3872,67.4743,7981.0
2023-01-31 12:30:00,69.75,69.82,69.53,69.6,11622.0,67.4936,67.5614,67.2808,67.3485,11622.0
2023-01-31 13:00:00,69.57,69.6,69.45,69.56,4200.0,67.3195,67.3485,67.2033,67.3098,4200.0
2023-01-31 13:30:00,69.59,69.61,69.49,69.54,9008.0,67.3388,67.3582,67.242,67.2904,9008.0
2023-01-31 14:00:00,69.56,69.63,69.52,69.61,8741.0,67.3098,67.3775,67.2711,67.3582,8741.0
2023-01-31 14:30:00,69.59,69.7,69.57,69.62,23160.0,67.3388,67.4453,67.3195,67.3678,23160.0
2023-01-31 15:00:00,69.62,69.77,69.57,69.71,20462.0,67.3678,67.513,67.3195,67.4549,20462.0
2023-01-31 15:30:00,69.71,70.0,69.56,70.0,43408.0,67.4549,67.7356,67.3098,67.7356,43408.0
2023-02-01 09:30:00,70.0,70.07,69.15,69.66,14133.0,67.7356,67.8033,66.913,67.4065,14133.0
2023-02-01 10:00:00,69.56,69.75,69.41,69.75,5736.0,67.3098,67.4936,67.1646,67.4936,5736.0
2023-02-01 10:30:00,69.75,69.78,69.64,69.7,7300.0,67.4936,67.5227,67.3872,67.4453,7300.0
2023-02-01 11:00:00,69.64,69.76,69.58,69.73,8143.0,67.3872,67.5033,67.3291,67.4743,8143.0
2023-02-01 11:30:00,69.77,69.79,69.68,69.76,6477.0,67.513,67.5323,67.4259,67.5033,6477.0
2023-02-01 12:00:00,69.67,69.8,69.67,69.7,3698.0,67.4162,67.542,67.4162,67.4453,3698.0
2023-02-01 12:30:00,69.62,69.68,69.19,69.25,26332.0,67.3678,67.4259,66.9518,67.0098,26332.0
2023-02-01 13:00:00,69.29,69.65,69.25,69.49,9712.0,67.0485,67.3969,67.0098,67.242,9712.0
2023-02-01 13:30:00,69.55,69.98,69.55,69.98,7009.0,67.3001,67.7162,67.3001,67.7162,7009.0
2023-02-01 14:00:00,69.87,70.0,69.43,69.79,12760.0,67.6098,67.7356,67.184,67.5323,12760.0
2023-02-01 14:30:00,69.76,70.55,69.44,70.29,23027.0,67.5033,68.2678,67.1937,68.0162,23027.0
2023-02-01 15:00:00,70.38,71.16,70.29,71.11,12831.0,68.1033,68.858,68.0162,68.8096,12831.0
2023-02-01 15:30:00,71.09,71.38,70.74,71.06,38698.0,68.7903,69.0709,68.4516,68.7613,38698.0
2023-02-02 09:30:00,71.66,72.61,71.66,71.94,12749.0,69.3419,70.2611,69.3419,69.6128,12749.0
2023-02-02 10:00:00,71.91,72.45,71.9,72.31,11010.0,69.5838,70.1063,69.5741,69.9708,11010.0
2023-02-02 10:30:00,72.31,72.61,72.06,72.1,24044.0,69.9708,70.2611,69.7289,69.7676,24044.0
2023-02-02 11:00:00,72.05,72.09,71.88,72.0,4436.0,69.7192,69.7579,69.5547,69.6709,4436.0
2023-02-02 11:30:00,71.88,71.88,71.43,71.55,11321.0,69.5547,69.5547,69.1193,69.2354,11321.0
2023-02-02 12:00:00,71.76,71.97,71.76,71.85,5187.0,69.4386,69.6418,69.4386,69.5257,5187.0
2023-02-02 12:30:00,71.82,71.91,71.7,71.7,6209.0,69.4967,69.5838,69.3806,69.3806,6209.0
2023-02-02 13:00:00,71.71,71.9,71.66,71.74,4009.0,69.3902,69.5741,69.3419,69.4193,4009.0
2023-02-02 13:30:00,71.7,72.02,71.69,71.99,3921.0,69.3806,69.6902,69.3709,69.6612,3921.0
2023-02-02 14:00:00,71.97,72.1,71.29,71.3,5915.0,69.6418,69.7676,68.9838,68.9935,5915.0
2023-02-02 14:30:00,71.29,71.3,70.9,70.92,6472.0,68.9838,68.9935,68.6064,68.6258,6472.0
2023-02-02 15:00:00,70.84,71.08,70.65,71.0,9148.0,68.5484,68.7806,68.3645,68.7032,9148.0
2023-02-02 15:30:00,71.05,71.3,70.7,71.28,27086.0,68.7516,68.9935,68.4129,68.9741,27086.0
2023-02-03 09:30:00,70.08,71.34,70.08,71.23,6931.0,67.813,69.0322,67.813,68.9258,6931.0
2023-02-03 10:00:00,71.14,71.85,71.08,71.4,8420.0,68.8387,69.5257,68.7806,69.0903,8420.0
2023-02-03 10:30:00,71.39,71.82,71.38,71.68,5100.0,69.0806,69.4967,69.0709,69.3612,5100.0
2023-02-03 11:00:00,71.72,71.86,71.54,71.6,3506.0,69.3999,69.5354,69.2257,69.2838,3506.0
2023-02-03 11:30:00,71.65,71.79,71.41,71.59,5382.0,69.3322,69.4676,69.0999,69.2741,5382.0
2023-02-03 12:00:00,71.68,71.73,71.38,71.45,5302.0,69.3612,69.4096,69.0709,69.1386,5302.0
2023-02-03 12:30:00,71.54,71.73,71.26,71.27,12857.0,69.2257,69.4096,68.9548,68.9645,12857.0
2023-02-03 13:00:00,71.26,71.26,71.07,71.07,3801.0,68.9548,68.9548,68.7709,68.7709,3801.0
2023-02-03 13:30:00,71.08,71.41,71.02,71.3,5105.0,68.7806,69.0999,68.7226,68.9935,5105.0
2023-02-03 14:00:00,71.25,71.42,71.19,71.3,4576.0,68.9451,69.1096,68.8871,68.9935,4576.0
2023-02-03 14:30:00,71.31,71.5,71.16,71.16,7592.0,69.0032,69.187,68.858,68.858,7592.0
2023-02-03 15:00:00,71.1,71.15,70.83,71.06,8445.0,68.8,68.8483,68.5387,68.7613,8445.0
2023-02-03 15:30:00,71.03,71.48,70.91,71.34,31336.0,68.7322,69.1677,68.6161,69.0322,31336.0
2023-02-06 09:30:00,70.7,70.77,70.02,70.04,7944.0,68.4129,68.4806,67.7549,67.7743,7944.0
2023-02-06 10:00:00,69.96,70.26,69.96,70.01,7671.0,67.6968,67.9871,67.6968,67.7452,7671.0
2023-02-06 10:30:00,70.01,70.24,69.96,70.1,10982.0,67.7452,67.9678,67.6968,67.8323,10982.0
2023-02-06 11:00:00,70.09,70.24,70.07,70.17,7453.0,67.8226,67.9678,67.8033,67.9001,7453.0
2023-02-06 11:30:00,70.23,70.25,69.73,69.84,3580.0,67.9581,67.9775,67.4743,67.5807,3580.0
2023-02-06 12:00:00,69.81,70.14,69.8,69.84,6929.0,67.5517,67.871,67.542,67.5807,6929.0
2023-02-06 12:30:00,69.88,70.04,69.74,69.95,5602.0,67.6194,67.7743,67.484,67.6872,5602.0
2023-02-06 13:00:00,69.91,70.05,69.72,69.72,4221.0,67.6485,67.7839,67.4646,67.4646,4221.0
2023-02-06 13:30:00,69.74,69.84,69.66,69.79,7530.0,67.484,67.5807,67.4065,67.5323,7530.0
2023-02-06 14:00:00,69.85,70.15,69.81,70.08,8040.0,67.5904,67.8807,67.5517,67.813,8040.0
2023-02-06 14:30:00,70.08,70.21,70.0,70.16,5962.0,67.813,67.9388,67.7356,67.8904,5962.0
2023-02-06 15:00:00,70.14,70.17,70.01,70.02,6464.0,67.871,67.9001,67.7452,67.7549,6464.0
2023-02-06 15:30:00,69.95,69.96,69.71,69.84,51862.0,67.6872,67.6968,67.4549,67.5807,51862.0
2023-02-07 09:30:00,72.75,74.6,72.22,73.25,38578.0,70.3966,72.1867,69.8837,70.8804,38578.0
2023-02-07 10:00:00,73.33,73.72,73.04,73.25,25775.0,70.9578,71.3352,70.6772,70.8804,25775.0
2023-02-07 10:30:00,73.31,73.32,72.84,72.84,29353.0,70.9385,70.9482,70.4837,70.4837,29353.0
2023-02-07 11:00:00,72.86,72.98,72.5,72.77,21557.0,70.503,70.6192,70.1547,70.4159,21557.0
2023-02-07 11:30:00,72.84,72.94,72.72,72.87,8914.0,70.4837,70.5804,70.3676,70.5127,8914.0
2023-02-07 12:00:00,72.87,73.24,72.87,73.22,8791.0,70.5127,70.8707,70.5127,70.8514,8791.0
2023-02-07 12:30:00,73.13,73.7,72.98,73.39,13414.0,70.7643,71.3159,70.6192,71.0159,13414.0
2023-02-07 13:00:00,73.4,73.59,73.14,73.14,9370.0,71.0256,71.2094,70.774,70.774,9370.0
2023-02-07 13:30:00,73.02,73.02,72.57,72.85,13893.0,70.6579,70.6579,70.2224,70.4934,13893.0
2023-02-07 14:00:00,72.95,73.28,72.91,73.13,6942.0,70.5901,70.9094,70.5514,70.7643,6942.0
2023-02-07 14:30:00,73.18,73.41,72.73,72.74,14972.0,70.8127,71.0352,70.3772,70.3869,14972.0
2023-02-07 15:00:00,72.74,73.38,72.74,73.36,17696.0,70.3869,71.0062,70.3869,70.9869,17696.0
2023-02-07 15:30:00,73.36,73.83,73.31,73.47,53702.0,70.9869,71.4417,70.9385,71.0933,53702.0
2023-02-08 09:30:00,73.03,73.72,72.93,73.36,13101.0,70.6675,71.3352,70.5708,70.9869,13101.0
2023-02-08 10:00:00,73.16,73.48,72.88,72.89,13580.0,70.7933,71.103,70.5224,70.5321,13580.0
2023-02-08 10:30:00,72.91,73.12,72.87,72.96,18807.0,70.5514,70.7546,70.5127,70.5998,18807.0
2023-02-08 11:00:00,72.96,72.96,72.33,72.39,20889.0,70.5998,70.5998,69.9902,70.0482,20889.0
2023-02-08 11:30:00,72.48,72.62,72.44,72.61,7015.0,70.1353,70.2708,70.0966,70.2611,7015.0
2023-02-08 12:00:00,72.59,72.78,72.55,72.64,8900.0,70.2418,70.4256,70.2031,70.2901,8900.0
2023-02-08 12:30:00,72.69,72.69,72.45,72.62,9185.0,70.3385,70.3385,70.1063,70.2708,9185.0
2023-02-08 13:00:00,72.62,72.7,72.55,72.56,8423.0,70.2708,70.3482,70.2031,70.2127,8423.0
2023-02-08 13:30:00,72.6,72.69,72.59,72.62,7823.0,70.2514,70.3385,70.2418,70.2708,7823.0
2023-02-08 14:00:00,72.6,72.66,72.35,72.41,8923.0,70.2514,70.3095,70.0095,70.0676,8923.0
2023-02-08 14:30:00,72.45,72.59,72.44,72.55,5985.0,70.1063,70.2418,70.0966,70.2031,5985.0
2023-02-08 15:00:00,72.55,72.56,72.41,72.56,7810.0,70.2031,70.2127,70.0676,70.2127,7810.0
2023-02-08 15:30:00,72.57,72.83,72.52,72.82,33008.0,70.2224,70.474,70.174,70.4643,33008.0
2023-02-09 09:30:00,73.43,73.43,72.76,72.92,25605.0,71.0546,71.0546,70.4063,70.5611,25605.0
2023-02-09 10:00:00,72.94,73.29,72.94,73.06,6234.0,70.5804,70.9191,70.5804,70.6966,6234.0
2023-02-09 10:30:00,73.07,73.1,72.93,73.07,3060.0,70.7062,70.7353,70.5708,70.7062,3060.0
2023-02-09 11:00:00,72.97,73.07,72.83,72.92,6747.0,70.6095,70.7062,70.474,70.5611,6747.0
2023-02-09 11:30:00,72.85,72.95,72.7,72.76,4378.0,70.4934,70.5901,70.3482,70.4063,4378.0
2023-02-09 12:00:00,72.87,72.91,72.71,72.71,6956.0,70.5127,70.5514,70.3579,70.3579,6956.0
2023-02-09 12:30:00,72.7,72.74,72.5,72.7,5279.0,70.3482,70.3869,70.1547,70.3482,5279.0
2023-02-09 13:00:00,72.7,72.74,72.61,72.69,3520.0,70.3482,70.3869,70.2611,70.3385,3520.0
2023-02-09 13:30:00,72.73,72.78,72.63,72.67,3140.0,70.3772,70.4256,70.2805,70.3192,3140.0
2023-02-09 14:00:00,72.72,72.75,72.58,72.59,12331.0,70.3676,70.3966,70.2321,70.2418,12331.0
2023-02-09 14:30:00,72.61,72.76,72.55,72.59,6377.0,70.2611,70.4063,70.2031,70.2418,6377.0
2023-02-09 15:00:00,72.55,72.67,72.48,72.62,12575.0,70.2031,70.3192,70.1353,70.2708,12575.0
2023-02-09 15:30:00,72.63,72.8,72.5,72.79,44947.0,70.2805,70.445,70.1547,70.4353,44947.0
2023-02-10 09:30:00,72.25,72.95,72.25,72.57,17664.0,69.9128,70.5901,69.9128,70.2224,17664.0
2023-02-10 10:00:00,72.48,72.8,72.38,72.8,6433.0,70.1353,70.445,70.0386,70.445,6433.0
2023-02-10 10:30:00,72.75,72.84,72.45,72.51,9776.0,70.3966,70.4837,70.1063,70.1644,9776.0
2023-02-10 11:00:00,72.55,72.63,72.38,72.4,5521.0,70.2031,70.2805,70.0386,70.0579,5521.0
2023-02-10 11:30:00,72.4,72.63,72.35,72.59,6786.0,70.0579,70.2805,70.0095,70.2418,6786.0
2023-02-10 12:00:00,72.59,72.65,72.57,72.59,4506.0,70.2418,70.2998,70.2224,70.2418,4506.0
2023-02-10 12:30:00,72.58,72.71,72.56,72.64,4510.0,70.2321,70.3579,70.2127,70.2901,4510.0
2023-02-10 13:00:00,72.7,72.79,72.59,72.76,4056.0,70.3482,70.4353,70.2418,70.4063,4056.0
2023-02-10 13:30:00,72.75,72.75,72.52,72.53,7189.0,70.3966,70.3966,70.174,70.1837,7189.0
2023-02-10 14:00:00,72.55,72.65,72.54,72.6,4350.0,70.2031,70.2998,70.1934,70.2514,4350.0
2023-02-10 14:30:00,72.59,72.65,72.42,72.47,51961.0,70.2418,70.2998,70.0773,70.1256,51961.0
2023-02-10 15:00:00,72.51,72.58,72.44,72.5,3900.0,70.1644,70.2321,70.0966,70.1547,3900.0
2023-02-10 15:30:00,72.53,72.69,72.36,72.36,28543.0,70.1837,70.3385,70.0192,70.0192,28543.0
2023-02-13 09:30:00,72.36,72.87,72.3,72.86,21716.0,70.0192,70.5127,69.9611,70.503,21716.0
2023-02-13 10:00:00,72.87,72.88,72.54,72.72,21981.0,70.5127,70.5224,70.1934,70.3676,21981.0
2023-02-13 10:30:00,72.69,72.69,72.36,72.61,7164.0,70.3385,70.3385,70.0192,70.2611,7164.0
2023-02-13 11:00:00,72.61,72.72,72.47,72.56,7148.0,70.2611,70.3676,70.1256,70.2127,7148.0
2023-02-13 11:30:00,72.55,72.71,72.55,72.67,10394.0,70.2031,70.3579,70.2031,70.3192,10394.0
2023-02-13 12:00:00,72.72,72.94,72.67,72.94,9661.0,70.3676,70.5804,70.3192,70.5804,9661.0
2023-02-13 12:30:00,72.89,72.89,72.54,72.73,23404.0,70.5321,70.5321,70.1934,70.3772,23404.0
2023-02-13 13:00:00,72.73,72.75,72.59,72.59,27765.0,70.3772,70.3966,70.2418,70.2418,27765.0
2023-02-13 13:30:00,72.58,72.68,72.56,72.68,17332.0,70.2321,70.3289,70.2127,70.3289,17332.0
2023-02-13 14:00:00,72.65,72.65,72.59,72.62,28547.0,70.2998,70.2998,70.2418,70.2708,28547.0
2023-02-13 14:30:00,72.62,72.63,72.3,72.38,40174.0,70.2708,70.2805,69.9611,70.0386,40174.0
2023-02-13 15:00:00,72.37,72.41,72.04,72.27,38391.0,70.0289,70.0676,69.7096,69.9321,38391.0
2023-02-13 15:30:00,72.25,72.47,72.21,72.38,84665.0,69.9128,70.1256,69.8741,70.0386,84665.0
2023-02-14 09:30:00,72.25,72.82,71.97,72.82,12201.0,69.9128,70.4643,69.6418,70.4643,12201.0
2023-02-14 10:00:00,72.78,72.89,72.46,72.58,34053.0,70.4256,70.5321,70.116,70.2321,34053.0
2023-02-14 10:30:00,72.66,72.83,72.57,72.6,31756.0,70.3095,70.474,70.2224,70.2514,31756.0
2023-02-14 11:00:00,72.61,72.66,72.32,72.4,18943.0,70.2611,70.3095,69.9805,70.0579,18943.0
2023-02-14 11:30:00,72.4,72.46,72.0,72.31,29927.0,70.0579,70.116,69.6709,69.9708,29927.0
2023-02-14 12:00:00,72.34,72.5,72.24,72.48,9775.0,69.9999,70.1547,69.9031,70.1353,9775.0
2023-02-14 12:30:00,72.52,72.61,72.4,72.48,9992.0,70.174,70.2611,70.0579,70.1353,9992.0
2023-02-14 13:00:00,72.48,72.69,72.42,72.64,16623.0,70.1353,70.3385,70.0773,70.2901,16623.0
2023-02-14 13:30:00,72.65,72.76,72.55,72.65,13242.0,70.2998,70.4063,70.2031,70.2998,13242.0
2023-02-14 14:00:00,72.7,72.85,72.57,72.67,14733.0,70.3482,70.4934,70.2224,70.3192,14733.0
2023-02-14 14:30:00,72.63,72.84,72.6,72.67,18832.0,70.2805,70.4837,70.2514,70.3192,18832.0
2023-02-14 15:00:00,72.66,72.86,72.5,72.79,24065.0,70.3095,70.503,70.1547,70.4353,24065.0
2023-02-14 15:30:00,72.8,73.24,72.73,72.91,85624.0,70.445,70.8707,70.3772,70.5514,85624.0
2023-02-15 09:30:00,72.94,74.25,72.9,74.01,39901.0,70.5804,71.8481,70.5417,71.6158,39901.0
2023-02-15 10:00:00,74.01,74.49,73.78,74.45,34700.0,71.6158,72.0803,71.3933,72.0416,34700.0
2023-02-15 10:30:00,74.39,74.44,73.99,74.16,17996.0,71.9835,72.0319,71.5965,71.761,17996.0
2023-02-15 11:00:00,74.22,74.43,74.05,74.1,11596.0,71.819,72.0222,71.6545,71.7029,11596.0
2023-02-15 11:30:00,74.04,74.45,74.04,74.32,12078.0,71.6449,72.0416,71.6449,71.9158,12078.0
2023-02-15 12:00:00,74.4,74.4,74.05,74.14,14391.0,71.9932,71.9932,71.6545,71.7416,14391.0
2023-02-15 12:30:00,74.18,74.34,74.07,74.08,11793.0,71.7803,71.9352,71.6739,71.6836,11793.0
2023-02-15 13:00:00,74.08,74.34,74.08,74.24,13040.0,71.6836,71.9352,71.6836,71.8384,13040.0
2023-02-15 13:30:00,74.28,74.4,74.17,74.4,16301.0,71.8771,71.9932,71.7707,71.9932,16301.0
2023-02-15 14:00:00,74.4,74.49,74.32,74.37,13159.0,71.9932,72.0803,71.9158,71.9642,13159.0
2023-02-15 14:30:00,74.33,74.44,74.23,74.36,8622.0,71.9255,72.0319,71.8287,71.9545,8622.0
2023-02-15 15:00:00,74.4,74.49,74.17,74.41,49134.0,71.9932,72.0803,71.7707,72.0029,49134.0
2023-02-15 15:30:00,74.39,74.56,74.25,74.53,131230.0,71.9835,72.148,71.8481,72.119,131230.0
2023-02-16 09:30:00,74.2,74.51,74.15,74.22,33103.0,71.7997,72.0997,71.7513,71.819,33103.0
2023-02-16 10:00:00,74.3,74.47,74.19,74.2,18216.0,71.8964,72.0609,71.79,71.7997,18216.0
2023-02-16 10:30:00,74.2,74.35,74.11,74.12,14914.0,71.7997,71.9448,71.7126,71.7223,14914.0
2023-02-16 11:00:00,74.25,74.28,74.1,74.26,10300.0,71.8481,71.8771,71.7029,71.8577,10300.0
2023-02-16 11:30:00,74.26,74.35,74.05,74.1,9225.0,71.8577,71.9448,71.6545,71.7029,9225.0
2023-02-16 12:00:00,74.06,74.34,74.06,74.31,11516.0,71.6642,71.9352,71.6642,71.9061,11516.0
2023-02-16 12:30:00,74.32,74.4,74.2,74.29,21236.0,71.9158,71.9932,71.7997,71.8868,21236.0
2023-02-16 13:00:00,74.25,74.47,74.25,74.41,19007.0,71.8481,72.0609,71.8481,72.0029,19007.0
2023-02-16 13:30:00,74.41,74.68,74.38,74.51,29641.0,72.0029,72.2642,71.9739,72.0997,29641.0
2023-02-16 14:00:00,74.49,74.65,74.47,74.47,20261.0,72.0803,72.2351,72.0609,72.0609,20261.0
2023-02-16 14:30:00,74.5,74.7,74.5,74.65,19493.0,72.09,72.2835,72.09,72.2351,19493.0
2023-02-16 15:00:00,74.65,74.74,74.51,74.51,26421.0,72.2351,72.3222,72.0997,72.0997,26421.0
2023-02-16 15:30:00,74.51,74.56,74.35,74.37,66513.0,72.0997,72.148,71.9448,71.9642,66513.0
2023-02-17 09:30:00,74.44,74.5,74.21,74.35,34266.0,72.0319,72.09,71.8094,71.9448,34266.0
2023-02-17 10:00:00,74.4,74.49,74.3,74.35,6781.0,71.9932,72.0803,71.8964,71.9448,6781.0
2023-02-17 10:30:00,74.36,74.5,74.11,74.44,25861.0,71.9545,72.09,71.7126,72.0319,25861.0
2023-02-17 11:00:00,74.44,74.44,74.25,74.25,6972.0,72.0319,72.0319,71.8481,71.8481,6972.0
2023-02-17 11:30:00,74.32,74.47,74.29,74.3,7605.0,71.9158,72.0609,71.8868,71.8964,7605.0
2023-02-17 12:00:00,74.3,74.42,74.27,74.36,6256.0,71.8964,72.0126,71.8674,71.9545,6256.0
2023-02-17 12:30:00,74.36,74.41,74.26,74.38,4546.0,71.9545,72.0029,71.8577,71.9739,4546.0
2023-02-17 13:00:00,74.36,74.55,74.35,74.42,8118.0,71.9545,72.1384,71.9448,72.0126,8118.0
2023-02-17 13:30:00,74.42,74.43,74.2,74.23,18512.0,72.0126,72.0222,71.7997,71.8287,18512.0
2023-02-17 14:00:00,74.23,74.36,74.21,74.28,13646.0,71.8287,71.9545,71.8094,71.8771,13646.0
2023-02-17 14:30:00,74.28,74.44,74.24,74.36,7731.0,71.8771,72.0319,71.8384,71.9545,7731.0
2023-02-17 15:00:00,74.34,74.55,74.34,74.37,25946.0,71.9352,72.1384,71.9352,71.9642,25946.0
2023-02-17 15:30:00,74.35,74.42,74.2,74.3,123799.0,71.9448,72.0126,71.7997,71.8964,123799.0
2023-02-21 09:30:00,72.45,72.45,71.28,71.31,86376.0,70.1063,70.1063,68.9741,69.0032,86376.0
2023-02-21 10:00:00,71.26,72.03,71.26,71.92,89243.0,68.9548,69.6999,68.9548,69.5934,89243.0
2023-02-21 10:30:00,71.96,72.73,71.79,72.19,25844.0,69.6321,70.3772,69.4676,69.8547,25844.0
2023-02-21 11:00:00,72.16,72.25,71.92,72.18,24333.0,69.8257,69.9128,69.5934,69.845,24333.0
2023-02-21 11:30:00,72.23,72.52,72.19,72.49,17167.0,69.8934,70.174,69.8547,70.145,17167.0
2023-02-21 12:00:00,72.51,72.81,72.47,72.77,28649.0,70.1644,70.4546,70.1256,70.4159,28649.0
2023-02-21 12:30:00,72.82,72.98,72.71,72.79,17332.0,70.4643,70.6192,70.3579,70.4353,17332.0
2023-02-21 13:00:00,72.74,72.82,72.64,72.68,19728.0,70.3869,70.4643,70.2901,70.3289,19728.0
2023-02-21 13:30:00,72.67,72.68,72.25,72.32,13998.0,70.3192,70.3289,69.9128,69.9805,13998.0
2023-02-21 14:00:00,72.43,72.43,72.13,72.36,6822.0,70.0869,70.0869,69.7966,70.0192,6822.0
2023-02-21 14:30:00,72.43,72.6,72.42,72.42,10144.0,70.0869,70.2514,70.0773,70.0773,10144.0
2023-02-21 15:00:00,72.41,72.55,72.34,72.46,9954.0,70.0676,70.2031,69.9999,70.116,9954.0
2023-02-21 15:30:00,72.51,72.63,71.73,71.79,59045.0,70.1644,70.2805,69.4096,69.4676,59045.0
2023-02-22 09:30:00,72.12,72.51,71.7,72.0,8285.0,69.787,70.1644,69.3806,69.6709,8285.0
2023-02-22 10:00:00,71.87,72.34,71.75,71.75,14839.0,69.5451,69.9999,69.4289,69.4289,14839.0
2023-02-22 10:30:00,71.65,72.02,71.55,71.87,11286.0,69.3322,69.6902,69.2354,69.5451,11286.0
2023-02-22 11:00:00,71.91,72.15,71.74,71.74,11103.0,69.5838,69.816,69.4193,69.4193,11103.0
2023-02-22 11:30:00,71.72,71.87,71.52,71.61,13479.0,69.3999,69.5451,69.2064,69.2935,13479.0
2023-02-22 12:00:00,71.67,71.94,71.62,71.75,13089.0,69.3515,69.6128,69.3031,69.4289,13089.0
2023-02-22 12:30:00,71.68,71.74,71.54,71.62,10538.0,69.3612,69.4193,69.2257,69.3031,10538.0
2023-02-22 13:00:00,71.63,71.92,71.5,71.87,13306.0,69.3128,69.5934,69.187,69.5451,13306.0
2023-02-22 13:30:00,71.84,71.98,71.6,71.62,13503.0,69.516,69.6515,69.2838,69.3031,13503.0
2023-02-22 14:00:00,71.62,71.94,71.48,71.71,20937.0,69.3031,69.6128,69.1677,69.3902,20937.0
2023-02-22 14:30:00,71.7,72.07,71.69,71.82,18820.0,69.3806,69.7386,69.3709,69.4967,18820.0
2023-02-22 15:00:00,71.83,72.24,71.78,72.06,21856.0,69.5064,69.9031,69.458,69.7289,21856.0
2023-02-22 15:30:00,72.04,72.48,71.78,72.14,123066.0,69.7096,70.1353,69.458,69.8063,123066.0
2023-02-23 09:30:00,72.54,73.41,72.5,73.34,12329.0,70.1934,71.0352,70.1547,70.9675,12329.0
2023-02-23 10:00:00,73.14,73.42,73.11,73.29,4148.0,70.774,71.0449,70.7449,70.9191,4148.0
2023-02-23 10:30:00,73.24,73.59,73.22,73.59,7700.0,70.8707,71.2094,70.8514,71.2094,7700.0
2023-02-23 11:00:00,73.68,73.91,73.34,73.34,6176.0,71.2965,71.5191,70.9675,70.9675,6176.0
2023-02-23 11:30:00,73.36,73.51,73.3,73.5,4560.0,70.9869,71.132,70.9288,71.1223,4560.0
2023-02-23 12:00:00,73.47,73.83,73.39,73.83,4400.0,71.0933,71.4417,71.0159,71.4417,4400.0
2023-02-23 12:30:00,73.95,74.18,73.94,74.01,4578.0,71.5578,71.7803,71.5481,71.6158,4578.0
2023-02-23 13:00:00,74.01,74.12,73.99,74.08,6458.0,71.6158,71.7223,71.5965,71.6836,6458.0
2023-02-23 13:30:00,74.02,74.08,73.8,73.86,7350.0,71.6255,71.6836,71.4126,71.4707,7350.0
2023-02-23 14:00:00,73.81,73.81,73.42,73.62,8444.0,71.4223,71.4223,71.0449,71.2384,8444.0
2023-02-23 14:30:00,73.62,74.07,73.55,73.91,13042.0,71.2384,71.6739,71.1707,71.5191,13042.0
2023-02-23 15:00:00,73.93,74.3,73.92,74.21,13029.0,71.5384,71.8964,71.5287,71.8094,13029.0
2023-02-23 15:30:00,74.21,74.36,73.98,74.31,58210.0,71.8094,71.9545,71.5868,71.9061,58210.0
2023-02-24 09:30:00,72.93,74.39,72.83,74.39,17225.0,70.5708,71.9835,70.474,71.9835,17225.0
2023-02-24 10:00:00,74.2,74.41,73.78,73.82,5701.0,71.7997,72.0029,71.3933,71.432,5701.0
2023-02-24 10:30:00,73.76,73.9,73.52,73.66,6735.0,71.3739,71.5094,71.1417,71.2772,6735.0
2023-02-24 11:00:00,73.59,73.85,73.58,73.85,3384.0,71.2094,71.461,71.1997,71.461,3384.0
2023-02-24 11:30:00,73.88,74.09,73.75,73.92,10536.0,71.49,71.6932,71.3642,71.5287,10536.0
2023-02-24 12:00:00,73.97,74.03,73.78,73.95,3714.0,71.5771,71.6352,71.3933,71.5578,3714.0
2023-02-24 12:30:00,74.02,74.02,73.63,73.69,4200.0,71.6255,71.6255,71.2481,71.3062,4200.0
2023-02-24 13:00:00,73.64,73.7,73.49,73.55,5527.0,71.2578,71.3159,71.1127,71.1707,5527.0
2023-02-24 13:30:00,73.42,73.62,73.4,73.6,3240.0,71.0449,71.2384,71.0256,71.2191,3240.0
2023-02-24 14:00:00,73.61,73.63,73.43,73.51,7100.0,71.2288,71.2481,71.0546,71.132,7100.0
2023-02-24 14:30:00,73.51,73.66,73.39,73.39,38174.0,71.132,71.2772,71.0159,71.0159,38174.0
2023-02-24 15:00:00,73.38,73.46,73.27,73.35,10621.0,71.0062,71.0836,70.8998,70.9772,10621.0
2023-02-24 15:30:00,73.38,73.82,73.15,73.82,47559.0,71.0062,71.432,70.7837,71.432,47559.0
2023-02-27 09:30:00,74.34,74.53,74.17,74.44,3139.0,71.9352,72.119,71.7707,72.0319,3139.0
2023-02-27 10:00:00,74.4,74.68,74.13,74.14,4390.0,71.9932,72.2642,71.7319,71.7416,4390.0
2023-02-27 10:30:00,74.07,74.14,73.73,73.81,5905.0,71.6739,71.7416,71.3449,71.4223,5905.0
2023-02-27 11:00:00,73.95,73.97,73.83,73.93,3000.0,71.5578,71.5771,71.4417,71.5384,3000.0
2023-02-27 11:30:00,73.91,73.92,73.68,73.84,2479.0,71.5191,71.5287,71.2965,71.4513,2479.0
2023-02-27 12:00:00,73.86,73.86,73.69,73.78,3300.0,71.4707,71.4707,71.3062,71.3933,3300.0
2023-02-27 12:30:00,73.84,73.86,73.75,73.76,3000.0,71.4513,71.4707,71.3642,71.3739,3000.0
2023-02-27 13:00:00,73.79,73.94,73.78,73.9,3388.0,71.4029,71.5481,71.3933,71.5094,3388.0
2023-02-27 13:30:00,73.93,73.98,73.83,73.95,3600.0,71.5384,71.5868,71.4417,71.5578,3600.0
2023-02-27 14:00:00,73.97,74.0,73.8,73.87,5062.0,71.5771,71.6062,71.4126,71.4804,5062.0
2023-02-27 14:30:00,73.91,73.91,73.73,73.75,3122.0,71.5191,71.5191,71.3449,71.3642,3122.0
2023-02-27 15:00:00,73.78,73.84,73.65,73.71,6788.0,71.3933,71.4513,71.2675,71.3255,6788.0
2023-02-27 15:30:00,73.71,73.93,73.59,73.87,27959.0,71.3255,71.5384,71.2094,71.4804,27959.0
2023-02-28 09:30:00,73.3,74.24,72.93,73.91,11455.0,70.9288,71.8384,70.5708,71.5191,11455.0
2023-02-28 10:00:00,73.99,74.22,73.9,73.9,6169.0,71.5965,71.819,71.5094,71.5094,6169.0
2023-02-28 10:30:00,73.9,73.98,73.51,73.67,5129.0,71.5094,71.5868,71.132,71.2868,5129.0
2023-02-28 11:00:00,73.64,74.02,73.64,73.79,4348.0,71.2578,71.6255,71.2578,71.4029,4348.0
2023-02-28 11:30:00,73.81,73.81,73.56,73.56,2759.0,71.4223,71.4223,71.1804,71.1804,2759.0
2023-02-28 12:00:00,73.63,73.72,73.51,73.72,2710.0,71.2481,71.3352,71.132,71.3352,2710.0
2023-02-28 12:30:00,73.68,73.77,73.49,73.53,3107.0,71.2965,71.3836,71.1127,71.1514,3107.0
2023-02-28 13:00:00,73.53,73.6,73.35,73.35,5675.0,71.1514,71.2191,70.9772,70.9772,5675.0
2023-02-28 13:30:00,73.36,73.36,73.2,73.31,5501.0,70.9869,70.9869,70.832,70.9385,5501.0
2023-02-28 14:00:00,73.32,73.32,73.02,73.06,4797.0,70.9482,70.9482,70.6579,70.6966,4797.0
2023-02-28 14:30:00,73.06,73.07,72.9,72.9,4714.0,70.6966,70.7062,70.5417,70.5417,4714.0
2023-02-28 15:00:00,72.93,72.98,72.67,72.67,14067.0,70.5708,70.6192,70.3192,70.3192,14067.0
2023-02-28 15:30:00,72.66,73.14,72.53,72.96,44619.0,70.3095,70.774,70.1837,70.5998,44619.0
2023-03-01 09:30:00,72.99,73.57,72.59,73.53,6878.0,70.6288,71.1901,70.2418,71.1514,6878.0
2023-03-01 10:00:00,73.51,73.9,73.12,73.57,7117.0,71.132,71.5094,70.7546,71.1901,7117.0
2023-03-01 10:30:00,73.66,73.73,73.35,73.44,21164.0,71.2772,71.3449,70.9772,71.0643,21164.0
2023-03-01 11:00:00,73.45,73.45,72.88,73.04,6405.0,71.0739,71.0739,70.5224,70.6772,6405.0
2023-03-01 11:30:00,73.09,73.38,73.07,73.23,5897.0,70.7256,71.0062,70.7062,70.8611,5897.0
2023-03-01 12:00:00,73.21,73.38,73.2,73.27,2618.0,70.8417,71.0062,70.832,70.8998,2618.0
2023-03-01 12:30:00,73.28,73.37,73.25,73.36,5718.0,70.9094,70.9965,70.8804,70.9869,5718.0
2023-03-01 13:00:00,73.35,73.54,73.28,73.33,6742.0,70.9772,71.161,70.9094,70.9578,6742.0
2023-03-01 13:30:00,73.25,73.34,73.09,73.13,3449.0,70.8804,70.9675,70.7256,70.7643,3449.0
2023-03-01 14:00:00,73.13,73.23,72.99,73.23,17007.0,70.7643,70.8611,70.6288,70.8611,17007.0
2023-03-01 14:30:00,73.23,73.37,73.23,73.25,3408.0,70.8611,70.9965,70.8611,70.8804,3408.0
2023-03-01 15:00:00,73.32,73.36,73.27,73.29,3653.0,70.9482,70.9869,70.8998,70.9191,3653.0
2023-03-01 15:30:00,73.32,73.35,73.0,73.15,49110.0,70.9482,70.9772,70.6385,70.7837,49110.0
2023-03-02 09:30:00,72.84,73.48,72.84,73.26,7682.0,70.4837,71.103,70.4837,70.8901,7682.0
2023-03-02 10:00:00,73.31,73.47,72.86,73.05,5079.0,70.9385,71.0933,70.503,70.6869,5079.0
2023-03-02 10:30:00,73.2,73.3,73.05,73.27,4500.0,70.832,70.9288,70.6869,70.8998,4500.0
2023-03-02 11:00:00,73.3,73.3,73.07,73.14,4649.0,70.9288,70.9288,70.7062,70.774,4649.0
2023-03-02 11:30:00,73.18,73.2,72.72,72.85,5752.0,70.8127,70.832,70.3676,70.4934,5752.0
2023-03-02 12:00:00,72.85,73.1,72.83,73.1,3926.0,70.4934,70.7353,70.474,70.7353,3926.0
2023-03-02 12:30:00,73.11,73.11,72.71,72.78,2672.0,70.7449,70.7449,70.3579,70.4256,2672.0
2023-03-02 13:00:00,72.76,72.78,72.54,72.54,5536.0,70.4063,70.4256,70.1934,70.1934,5536.0
2023-03-02 13:30:00,72.63,72.83,72.52,72.81,8909.0,70.2805,70.474,70.174,70.4546,8909.0
2023-03-02 14:00:00,72.77,72.94,72.77,72.91,4558.0,70.4159,70.5804,70.4159,70.5514,4558.0
2023-03-02 14:30:00,72.92,72.96,72.84,72.89,4785.0,70.5611,70.5998,70.4837,70.5321,4785.0
2023-03-02 15:00:00,72.85,72.95,72.7,72.9,6256.0,70.4934,70.5901,70.3482,70.5417,6256.0
2023-03-02 15:30:00,72.91,73.03,72.71,72.85,31524.0,70.5514,70.6675,70.3579,70.4934,31524.0
2023-03-03 09:30:00,73.01,73.43,72.75,73.32,4937.0,70.6482,71.0546,70.3966,70.9482,4937.0
2023-03-03 10:00:00,73.12,73.2,72.79,73.02,2735.0,70.7546,70.832,70.4353,70.6579,2735.0
2023-03-03 10:30:00,73.06,73.06,72.87,72.89,4711.0,70.6966,70.6966,70.5127,70.5321,4711.0
2023-03-03 11:00:00,72.9,72.93,72.76,72.86,3536.0,70.5417,70.5708,70.4063,70.503,3536.0
2023-03-03 11:30:00,72.9,72.99,72.72,72.99,3437.0,70.5417,70.6288,70.3676,70.6288,3437.0
2023-03-03 12:00:00,72.95,72.96,72.83,72.86,2538.0,70.5901,70.5998,70.474,70.503,2538.0
2023-03-03 12:30:00,72.9,73.17,72.9,73.17,5741.0,70.5417,70.803,70.5417,70.803,5741.0
2023-03-03 13:00:00,73.14,73.25,73.06,73.18,5291.0,70.774,70.8804,70.6966,70.8127,5291.0
2023-03-03 13:30:00,73.17,73.22,73.04,73.18,2624.0,70.803,70.8514,70.6772,70.8127,2624.0
2023-03-03 14:00:00,73.26,73.29,73.2,73.29,2913.0,70.8901,70.9191,70.832,70.9191,2913.0
2023-03-03 14:30:00,73.25,73.35,73.24,73.32,5200.0,70.8804,70.9772,70.8707,70.9482,5200.0
2023-03-03 15:00:00,73.33,73.48,73.33,73.48,4641.0,70.9578,71.103,70.9578,71.103,4641.0
2023-03-03 15:30:00,73.46,73.58,73.36,73.53,28693.0,71.0836,71.1997,70.9869,71.1514,28693.0
2023-03-06 09:30:00,73.24,73.24,72.91,72.99,6703.0,70.8707,70.8707,70.5514,70.6288,6703.0
2023-03-06 10:00:00,72.91,73.07,72.81,73.07,5917.0,70.5514,70.7062,70.4546,70.7062,5917.0
2023-03-06 10:30:00,73.0,73.21,72.92,73.06,5592.0,70.6385,70.8417,70.5611,70.6966,5592.0
2023-03-06 11:00:00,73.25,73.26,73.06,73.12,2308.0,70.8804,70.8901,70.6966,70.7546,2308.0
2023-03-06 11:30:00,73.05,73.05,72.8,72.87,3300.0,70.6869,70.6869,70.445,70.5127,3300.0
2023-03-06 12:00:00,72.9,72.97,72.75,72.8,2829.0,70.5417,70.6095,70.3966,70.445,2829.0
2023-03-06 12:30:00,72.64,72.82,72.6,72.66,3961.0,70.2901,70.4643,70.2514,70.3095,3961.0
2023-03-06 13:00:00,72.65,72.8,72.6,72.8,3884.0,70.2998,70.445,70.2514,70.445,3884.0
2023-03-06 13:30:00,72.81,72.81,72.68,72.77,2723.0,70.4546,70.4546,70.3289,70.4159,2723.0
2023-03-06 14:00:00,72.78,72.82,72.56,72.75,2900.0,70.4256,70.4643,70.2127,70.3966,2900.0
2023-03-06 14:30:00,72.75,72.82,72.65,72.78,3940.0,70.3966,70.4643,70.2998,70.4256,3940.0
2023-03-06 15:00:00,72.83,72.83,72.55,72.67,4506.0,70.474,70.474,70.2031,70.3192,4506.0
2023-03-06 15:30:00,72.72,73.14,72.72,72.99,27903.0,70.3676,70.774,70.3676,70.6288,27903.0
2023-03-07 09:30:00,73.16,73.35,72.74,73.2,3769.0,70.7933,70.9772,70.3869,70.832,3769.0
2023-03-07 10:00:00,73.15,73.36,72.99,73.25,7513.0,70.7837,70.9869,70.6288,70.8804,7513.0
2023-03-07 10:30:00,73.21,73.55,73.05,73.05,7464.0,70.8417,71.1707,70.6869,70.6869,7464.0
2023-03-07 11:00:00,72.85,73.16,72.81,72.81,6229.0,70.4934,70.7933,70.4546,70.4546,6229.0
2023-03-07 11:30:00,72.88,73.01,72.79,72.83,7623.0,70.5224,70.6482,70.4353,70.474,7623.0
2023-03-07 12:00:00,72.85,72.91,72.66,72.81,4327.0,70.4934,70.5514,70.3095,70.4546,4327.0
2023-03-07 12:30:00,72.88,72.91,72.61,72.62,4122.0,70.5224,70.5514,70.2611,70.2708,4122.0
2023-03-07 13:00:00,72.56,72.69,72.55,72.58,5592.0,70.2127,70.3385,70.2031,70.2321,5592.0
2023-03-07 13:30:00,72.61,72.67,72.55,72.58,6149.0,70.2611,70.3192,70.2031,70.2321,6149.0
2023-03-07 14:00:00,72.56,72.62,72.48,72.48,6293.0,70.2127,70.2708,70.1353,70.1353,6293.0
2023-03-07 14:30:00,72.48,72.52,72.37,72.44,5096.0,70.1353,70.174,70.0289,70.0966,5096.0
2023-03-07 15:00:00,72.43,72.56,72.42,72.56,6217.0,70.0869,70.2127,70.0773,70.2127,6217.0
2023-03-07 15:30:00,72.57,72.69,72.43,72.43,40804.0,70.2224,70.3385,70.0869,70.0869,40804.0
2023-03-08 09:30:00,72.45,72.84,72.36,72.84,3911.0,70.1063,70.4837,70.0192,70.4837,3911.0
2023-03-08 10:00:00,72.78,72.98,72.6,72.84,4919.0,70.4256,70.6192,70.2514,70.4837,4919.0
2023-03-08 10:30:00,72.84,73.34,72.83,73.3,6301.0,70.4837,70.9675,70.474,70.9288,6301.0
2023-03-08 11:00:00,73.3,73.36,73.17,73.3,4051.0,70.9288,70.9869,70.803,70.9288,4051.0
2023-03-08 11:30:00,73.3,73.53,73.22,73.5,7303.0,70.9288,71.1514,70.8514,71.1223,7303.0
2023-03-08 12:00:00,73.5,73.5,73.2,73.2,3070.0,71.1223,71.1223,70.832,70.832,3070.0
2023-03-08 12:30:00,73.16,73.42,73.01,73.41,3938.0,70.7933,71.0449,70.6482,71.0352,3938.0
2023-03-08 13:00:00,73.5,73.6,73.15,73.29,14864.0,71.1223,71.2191,70.7837,70.9191,14864.0
2023-03-08 13:30:00,73.32,73.44,73.26,73.38,3398.0,70.9482,71.0643,70.8901,71.0062,3398.0
2023-03-08 14:00:00,73.44,73.6,73.4,73.56,4719.0,71.0643,71.2191,71.0256,71.1804,4719.0
2023-03-08 14:30:00,73.58,73.68,73.49,73.59,6229.0,71.1997,71.2965,71.1127,71.2094,6229.0
2023-03-08 15:00:00,73.54,73.65,73.48,73.65,6334.0,71.161,71.2675,71.103,71.2675,6334.0
2023-03-08 15:30:00,73.71,74.1,73.66,73.93,33593.0,71.3255,71.7029,71.2772,71.5384,33593.0
2023-03-09 09:30:00,74.33,75.4,74.3,75.02,38645.0,71.9255,72.9609,71.8964,72.5932,38645.0
2023-03-09 10:00:00,75.01,75.4,74.5,74.64,14313.0,72.5835,72.9609,72.09,72.2255,14313.0
2023-03-09 10:30:00,74.75,75.36,74.73,75.35,29773.0,72.3319,72.9222,72.3125,72.9125,29773.0
2023-03-09 11:00:00,75.35,75.74,75.33,75.5,14521.0,72.9125,73.2899,72.8931,73.0576,14521.0
2023-03-09 11:30:00,75.4,75.48,75.03,75.15,8454.0,72.9609,73.0383,72.6028,72.719,8454.0
2023-03-09 12:00:00,75.16,75.24,75.02,75.13,6860.0,72.7286,72.806,72.5932,72.6996,6860.0
2023-03-09 12:30:00,75.12,75.24,74.45,74.67,9399.0,72.6899,72.806,72.0416,72.2545,9399.0
2023-03-09 13:00:00,74.6,74.72,74.48,74.5,5302.0,72.1867,72.3029,72.0706,72.09,5302.0
2023-03-09 13:30:00,74.49,74.58,74.15,74.31,10184.0,72.0803,72.1674,71.7513,71.9061,10184.0
2023-03-09 14:00:00,74.32,74.33,74.11,74.25,8908.0,71.9158,71.9255,71.7126,71.8481,8908.0
2023-03-09 14:30:00,74.25,74.26,73.85,74.06,12615.0,71.8481,71.8577,71.461,71.6642,12615.0
2023-03-09 15:00:00,74.07,74.15,73.56,73.91,20936.0,71.6739,71.7513,71.1804,71.5191,20936.0
2023-03-09 15:30:00,73.92,74.08,73.79,73.82,56919.0,71.5287,71.6836,71.4029,71.432,56919.0
2023-03-10 09:30:00,73.43,73.43,72.6,73.16,7859.0,71.0546,71.0546,70.2514,70.7933,7859.0
2023-03-10 10:00:00,73.25,73.35,72.98,73.25,7150.0,70.8804,70.9772,70.6192,70.8804,7150.0
2023-03-10 10:30:00,73.27,73.51,73.13,73.51,3616.0,70.8998,71.132,70.7643,71.132,3616.0
2023-03-10 11:00:00,73.5,74.0,73.46,74.0,9559.0,71.1223,71.6062,71.0836,71.6062,9559.0
2023-03-10 11:30:00,73.96,73.96,73.52,73.96,8670.0,71.5674,71.5674,71.1417,71.5674,8670.0
2023-03-10 12:00:00,73.91,73.93,73.16,73.21,36870.0,71.5191,71.5384,70.7933,70.8417,36870.0
2023-03-10 12:30:00,73.21,73.73,73.13,73.3,8917.0,70.8417,71.3449,70.7643,70.9288,8917.0
2023-03-10 13:00:00,73.31,73.58,72.92,73.1,11616.0,70.9385,71.1997,70.5611,70.7353,11616.0
2023-03-10 13:30:00,73.08,73.24,72.9,72.96,6134.0,70.7159,70.8707,70.5417,70.5998,6134.0
2023-03-10 14:00:00,73.01,73.46,73.01,73.4,5510.0,70.6482,71.0836,70.6482,71.0256,5510.0
2023-03-10 14:30:00,73.35,74.0,73.35,73.7,9601.0,70.9772,71.6062,70.9772,71.3159,9601.0
2023-03-10 15:00:00,73.7,73.85,73.26,73.45,11480.0,71.3159,71.461,70.8901,71.0739,11480.0
2023-03-10 15:30:00,73.32,73.67,73.24,73.62,33220.0,70.9482,71.2868,70.8707,71.2384,33220.0
2023-03-13 09:30:00,72.75,73.77,72.2,73.63,9775.0,70.3966,71.3836,69.8644,71.2481,9775.0
2023-03-13 10:00:00,73.58,73.67,73.36,73.49,5144.0,71.1997,71.2868,70.9869,71.1127,5144.0
2023-03-13 10:30:00,73.62,74.06,73.51,73.99,6528.0,71.2384,71.6642,71.132,71.5965,6528.0
2023-03-13 11:00:00,73.94,74.55,73.94,74.47,7471.0,71.5481,72.1384,71.5481,72.0609,7471.0
2023-03-13 11:30:00,74.5,74.52,73.53,73.86,5098.0,72.09,72.1093,71.1514,71.4707,5098.0
2023-03-13 12:00:00,74.03,74.03,73.14,73.26,5617.0,71.6352,71.6352,70.774,70.8901,5617.0
2023-03-13 12:30:00,73.28,73.47,72.88,73.35,12893.0,70.9094,71.0933,70.5224,70.9772,12893.0
2023-03-13 13:00:00,73.21,73.43,73.14,73.31,2396.0,70.8417,71.0546,70.774,70.9385,2396.0
2023-03-13 13:30:00,73.36,73.73,73.36,73.7,5032.0,70.9869,71.3449,70.9869,71.3159,5032.0
2023-03-13 14:00:00,73.79,74.0,73.7,73.76,6300.0,71.4029,71.6062,71.3159,71.3739,6300.0
2023-03-13 14:30:00,73.76,73.92,73.65,73.78,5749.0,71.3739,71.5287,71.2675,71.3933,5749.0
2023-03-13 15:00:00,73.73,73.79,73.34,73.57,11720.0,71.3449,71.4029,70.9675,71.1901,11720.0
2023-03-13 15:30:00,73.62,73.93,73.32,73.41,39541.0,71.2384,71.5384,70.9482,71.0352,39541.0
2023-03-14 09:30:00,74.9,74.9,73.77,73.98,11311.0,72.477,72.477,71.3836,71.5868,11311.0
2023-03-14 10:00:00,73.88,74.44,73.84,74.25,4011.0,71.49,72.0319,71.4513,71.8481,4011.0
2023-03-14 10:30:00,74.25,74.59,74.11,74.11,5798.0,71.8481,72.1771,71.7126,71.7126,5798.0
2023-03-14 11:00:00,74.06,74.56,74.06,74.42,5626.0,71.6642,72.148,71.6642,72.0126,5626.0
2023-03-14 11:30:00,74.43,74.64,74.34,74.64,3269.0,72.0222,72.2255,71.9352,72.2255,3269.0
2023-03-14 12:00:00,74.52,74.99,74.47,74.9,17740.0,72.1093,72.5641,72.0609,72.477,17740.0
2023-03-14 12:30:00,74.7,74.85,74.58,74.7,5784.0,72.2835,72.4287,72.1674,72.2835,5784.0
2023-03-14 13:00:00,74.77,74.77,74.16,74.47,6394.0,72.3512,72.3512,71.761,72.0609,6394.0
2023-03-14 13:30:00,74.32,74.47,73.98,74.16,6500.0,71.9158,72.0609,71.5868,71.761,6500.0
2023-03-14 14:00:00,74.16,74.25,74.06,74.25,6704.0,71.761,71.8481,71.6642,71.8481,6704.0
2023-03-14 14:30:00,74.21,74.35,74.15,74.17,9176.0,71.8094,71.9448,71.7513,71.7707,9176.0
2023-03-14 15:00:00,74.16,74.22,73.72,73.91,8757.0,71.761,71.819,71.3352,71.5191,8757.0
2023-03-14 15:30:00,73.9,74.63,73.88,74.63,31254.0,71.5094,72.2158,71.49,72.2158,31254.0
2023-03-15 09:30:00,73.4,73.88,73.21,73.25,9192.0,71.0256,71.49,70.8417,70.8804,9192.0
2023-03-15 10:00:00,73.23,73.25,72.56,72.76,10636.0,70.8611,70.8804,70.2127,70.4063,10636.0
2023-03-15 10:30:00,72.8,73.07,72.48,72.57,7702.0,70.445,70.7062,70.1353,70.2224,7702.0
2023-03-15 11:00:00,72.76,72.99,72.71,72.95,13170.0,70.4063,70.6288,70.3579,70.5901,13170.0
2023-03-15 11:30:00,72.87,72.98,72.54,72.56,9594.0,70.5127,70.6192,70.1934,70.2127,9594.0
2023-03-15 12:00:00,72.62,72.63,71.87,71.97,16271.0,70.2708,70.2805,69.5451,69.6418,16271.0
2023-03-15 12:30:00,72.02,72.07,71.75,71.88,8707.0,69.6902,69.7386,69.4289,69.5547,8707.0
2023-03-15 13:00:00,71.9,72.53,71.9,72.53,4345.0,69.5741,70.1837,69.5741,70.1837,4345.0
2023-03-15 13:30:00,72.51,72.71,72.32,72.71,3149.0,70.1644,70.3579,69.9805,70.3579,3149.0
2023-03-15 14:00:00,72.67,73.52,72.66,73.41,4253.0,70.3192,71.1417,70.3095,71.0352,4253.0
2023-03-15 14:30:00,73.38,73.48,73.05,73.21,5678.0,71.0062,71.103,70.6869,70.8417,5678.0
2023-03-15 15:00:00,73.21,73.42,73.14,73.34,7722.0,70.8417,71.0449,70.774,70.9675,7722.0
2023-03-15 15:30:00,73.29,73.46,72.99,73.45,35954.0,70.9191,71.0836,70.6288,71.0739,35954.0
2023-03-16 09:30:00,72.7,73.01,71.99,72.98,7040.0,70.3482,70.6482,69.6612,70.6192,7040.0
2023-03-16 10:00:00,73.22,73.45,73.0,73.34,5050.0,70.8514,71.0739,70.6385,70.9675,5050.0
2023-03-16 10:30:00,73.42,73.96,73.29,73.91,7983.0,71.0449,71.5674,70.9191,71.5191,7983.0
2023-03-16 11:00:00,73.91,74.01,73.73,73.73,8797.0,71.5191,71.6158,71.3449,71.3449,8797.0
2023-03-16 11:30:00,73.71,74.44,73.69,74.27,3650.0,71.3255,72.0319,71.3062,71.8674,3650.0
2023-03-16 12:00:00,74.14,74.2,74.0,74.12,4100.0,71.7416,71.7997,71.6062,71.7223,4100.0
2023-03-16 12:30:00,74.09,74.4,73.98,74.33,8963.0,71.6932,71.9932,71.5868,71.9255,8963.0
2023-03-16 13:00:00,74.38,74.44,73.96,74.22,5384.0,71.9739,72.0319,71.5674,71.819,5384.0
2023-03-16 13:30:00,74.2,74.4,74.16,74.27,10694.0,71.7997,71.9932,71.761,71.8674,10694.0
2023-03-16 14:00:00,74.26,74.38,74.17,74.38,5884.0,71.8577,71.9739,71.7707,71.9739,5884.0
2023-03-16 14:30:00,74.36,74.45,74.24,74.4,5605.0,71.9545,72.0416,71.8384,71.9932,5605.0
2023-03-16 15:00:00,74.41,74.58,74.31,74.58,8812.0,72.0029,72.1674,71.9061,72.1674,8812.0
2023-03-16 15:30:00,74.56,74.68,74.17,74.43,43627.0,72.148,72.2642,71.7707,72.0222,43627.0
2023-03-17 09:30:00,74.27,74.8,73.67,74.8,46169.0,71.8674,72.3803,71.2868,72.3803,46169.0
2023-03-17 10:00:00,74.92,75.31,74.43,74.55,13069.0,72.4964,72.8738,72.0222,72.1384,13069.0
2023-03-17 10:30:00,74.62,74.65,74.04,74.32,7453.0,72.2061,72.2351,71.6449,71.9158,7453.0
2023-03-17 11:00:00,74.12,74.17,73.54,73.68,6662.0,71.7223,71.7707,71.161,71.2965,6662.0
2023-03-17 11:30:00,73.61,73.86,73.26,73.37,12726.0,71.2288,71.4707,70.8901,70.9965,12726.0
2023-03-17 12:00:00,73.4,73.6,73.28,73.57,8900.0,71.0256,71.2191,70.9094,71.1901,8900.0
2023-03-17 12:30:00,73.57,73.61,73.15,73.27,9576.0,71.1901,71.2288,70.7837,70.8998,9576.0
2023-03-17 13:00:00,73.21,73.76,73.21,73.44,12096.0,70.8417,71.3739,70.8417,71.0643,12096.0
2023-03-17 13:30:00,73.53,73.65,73.25,73.32,16434.0,71.1514,71.2675,70.8804,70.9482,16434.0
2023-03-17 14:00:00,73.34,73.38,72.86,72.97,21097.0,70.9675,71.0062,70.503,70.6095,21097.0
2023-03-17 14:30:00,72.94,72.97,72.72,72.74,24024.0,70.5804,70.6095,70.3676,70.3869,24024.0
2023-03-17 15:00:00,72.74,72.76,72.24,72.24,18223.0,70.3869,70.4063,69.9031,69.9031,18223.0
2023-03-17 15:30:00,72.06,72.65,72.06,72.59,65800.0,69.7289,70.2998,69.7289,70.2418,65800.0
2023-03-20 09:30:00,72.62,73.39,72.55,73.3,24798.0,70.2708,71.0159,70.2031,70.9288,24798.0
2023-03-20 10:00:00,73.38,73.83,73.3,73.75,11468.0,71.0062,71.4417,70.9288,71.3642,11468.0
2023-03-20 10:30:00,73.79,73.8,73.49,73.8,5433.0,71.4029,71.4126,71.1127,71.4126,5433.0
2023-03-20 11:00:00,73.8,74.21,73.77,74.21,3400.0,71.4126,71.8094,71.3836,71.8094,3400.0
2023-03-20 11:30:00,74.13,74.15,73.74,73.74,13692.0,71.7319,71.7513,71.3546,71.3546,13692.0
2023-03-20 12:00:00,73.49,73.51,73.19,73.38,2950.0,71.1127,71.132,70.8224,71.0062,2950.0
2023-03-20 12:30:00,73.47,73.8,73.23,73.8,11259.0,71.0933,71.4126,70.8611,71.4126,11259.0
2023-03-20 13:00:00,73.82,73.82,73.54,73.54,6200.0,71.432,71.432,71.161,71.161,6200.0
2023-03-20 13:30:00,73.51,73.67,73.23,73.23,8902.0,71.132,71.2868,70.8611,70.8611,8902.0
2023-03-20 14:00:00,73.26,73.4,73.15,73.39,6301.0,70.8901,71.0256,70.7837,71.0159,6301.0
2023-03-20 14:30:00,73.32,73.35,73.11,73.16,5981.0,70.9482,70.9772,70.7449,70.7933,5981.0
2023-03-20 15:00:00,73.11,73.33,73.1,73.32,8808.0,70.7449,70.9578,70.7353,70.9482,8808.0
2023-03-20 15:30:00,73.3,73.6,73.16,73.56,42532.0,70.9288,71.2191,70.7933,71.1804,42532.0
2023-03-21 09:30:00,73.97,74.21,73.81,74.2,11194.0,71.5771,71.8094,71.4223,71.7997,11194.0
2023-03-21 10:00:00,74.27,74.6,73.97,74.17,5638.0,71.8674,72.1867,71.5771,71.7707,5638.0
2023-03-21 10:30:00,74.23,74.34,73.7,73.7,7991.0,71.8287,71.9352,71.3159,71.3159,7991.0
2023-03-21 11:00:00,73.73,74.01,73.73,73.81,5726.0,71.3449,71.6158,71.3449,71.4223,5726.0
2023-03-21 11:30:00,73.81,73.83,73.53,73.66,3534.0,71.4223,71.4417,71.1514,71.2772,3534.0
2023-03-21 12:00:00,73.73,73.76,73.5,73.61,6672.0,71.3449,71.3739,71.1223,71.2288,6672.0
2023-03-21 12:30:00,73.56,73.59,73.27,73.41,5795.0,71.1804,71.2094,70.8998,71.0352,5795.0
2023-03-21 13:00:00,73.4,73.57,73.28,73.5,2438.0,71.0256,71.1901,70.9094,71.1223,2438.0
2023-03-21 13:30:00,73.62,73.7,73.4,73.49,4630.0,71.2384,71.3159,71.0256,71.1127,4630.0
2023-03-21 14:00:00,73.48,73.66,73.48,73.64,3573.0,71.103,71.2772,71.103,71.2578,3573.0
2023-03-21 14:30:00,73.61,73.77,73.59,73.77,4796.0,71.2288,71.3836,71.2094,71.3836,4796.0
2023-03-21 15:00:00,73.88,73.89,73.7,73.74,6548.0,71.49,71.4997,71.3159,71.3546,6548.0
2023-03-21 15:30:00,73.74,73.82,73.3,73.33,35007.0,71.3546,71.432,70.9288,70.9578,35007.0
2023-03-22 09:30:00,73.0,73.8,72.85,73.29,3821.0,70.6385,71.4126,70.4934,70.9191,3821.0
2023-03-22 10:00:00,73.28,73.49,73.09,73.17,2402.0,70.9094,71.1127,70.7256,70.803,2402.0
2023-03-22 10:30:00,73.17,73.24,73.1,73.1,1693.0,70.803,70.8707,70.7353,70.7353,1693.0
2023-03-22 11:00:00,73.15,73.68,73.15,73.58,9909.0,70.7837,71.2965,70.7837,71.1997,9909.0
2023-03-22 11:30:00,73.51,73.81,73.51,73.65,6811.0,71.132,71.4223,71.132,71.2675,6811.0
2023-03-22 12:00:00,73.64,73.64,73.34,73.6,6761.0,71.2578,71.2578,70.9675,71.2191,6761.0
2023-03-22 12:30:00,73.59,73.64,73.51,73.51,500.0,71.2094,71.2578,71.132,71.132,500.0
2023-03-22 13:00:00,73.38,73.59,73.34,73.58,2366.0,71.0062,71.2094,70.9675,71.1997,2366.0
2023-03-22 13:30:00,73.65,73.76,73.5,73.76,1300.0,71.2675,71.3739,71.1223,71.3739,1300.0
2023-03-22 14:00:00,73.89,74.09,73.39,73.81,8667.0,71.4997,71.6932,71.0159,71.4223,8667.0
2023-03-22 14:30:00,73.74,74.13,73.29,73.39,7497.0,71.3546,71.7319,70.9191,71.0159,7497.0
2023-03-22 15:00:00,73.27,73.62,73.11,73.53,7908.0,70.8998,71.2384,70.7449,71.1514,7908.0
2023-03-22 15:30:00,73.56,73.57,72.16,72.17,42230.0,71.1804,71.1901,69.8257,69.8354,42230.0
2023-03-23 09:30:00,72.29,73.22,72.29,73.08,6008.0,69.9515,70.8514,69.9515,70.7159,6008.0
2023-03-23 10:00:00,73.46,73.59,73.31,73.51,3115.0,71.0836,71.2094,70.9385,71.132,3115.0
2023-03-23 10:30:00,73.55,73.68,73.41,73.62,1859.0,71.1707,71.2965,71.0352,71.2384,1859.0
2023-03-23 11:00:00,73.88,73.88,73.57,73.63,6104.0,71.49,71.49,71.1901,71.2481,6104.0
2023-03-23 11:30:00,73.64,73.86,73.43,73.43,5022.0,71.2578,71.4707,71.0546,71.0546,5022.0
2023-03-23 12:00:00,73.54,73.54,73.14,73.31,5992.0,71.161,71.161,70.774,70.9385,5992.0
2023-03-23 12:30:00,73.33,73.36,72.91,72.95,4653.0,70.9578,70.9869,70.5514,70.5901,4653.0
2023-03-23 13:00:00,72.92,72.93,72.66,72.72,3216.0,70.5611,70.5708,70.3095,70.3676,3216.0
2023-03-23 13:30:00,72.78,72.81,72.44,72.45,7058.0,70.4256,70.4546,70.0966,70.1063,7058.0
2023-03-23 14:00:00,72.55,72.65,72.4,72.4,3542.0,70.2031,70.2998,70.0579,70.0579,3542.0
2023-03-23 14:30:00,72.36,72.48,71.95,72.34,21728.0,70.0192,70.1353,69.6225,69.9999,21728.0
2023-03-23 15:00:00,72.43,72.78,72.25,72.44,7834.0,70.0869,70.4256,69.9128,70.0966,7834.0
2023-03-23 15:30:00,72.37,73.09,72.27,72.79,27557.0,70.0289,70.7256,69.9321,70.4353,27557.0
2023-03-24 09:30:00,72.62,72.64,71.51,72.34,12238.0,70.2708,70.2901,69.1967,69.9999,12238.0
2023-03-24 10:00:00,72.62,72.82,72.37,72.58,5279.0,70.2708,70.4643,70.0289,70.2321,5279.0
2023-03-24 10:30:00,72.73,72.73,72.38,72.5,3873.0,70.3772,70.3772,70.0386,70.1547,3873.0
2023-03-24 11:00:00,72.51,72.65,72.42,72.65,4012.0,70.1644,70.2998,70.0773,70.2998,4012.0
2023-03-24 11:30:00,72.56,72.82,72.48,72.66,9550.0,70.2127,70.4643,70.1353,70.3095,9550.0
2023-03-24 12:00:00,72.73,72.83,72.46,72.52,5571.0,70.3772,70.474,70.116,70.174,5571.0
2023-03-24 12:30:00,72.48,72.55,72.28,72.43,9264.0,70.1353,70.2031,69.9418,70.0869,9264.0
2023-03-24 13:00:00,72.43,72.58,72.26,72.36,4925.0,70.0869,70.2321,69.9224,70.0192,4925.0
2023-03-24 13:30:00,72.26,72.4,72.18,72.37,5300.0,69.9224,70.0579,69.845,70.0289,5300.0
2023-03-24 14:00:00,72.43,72.52,72.33,72.52,2216.0,70.0869,70.174,69.9902,70.174,2216.0
2023-03-24 14:30:00,72.48,72.64,72.48,72.59,5290.0,70.1353,70.2901,70.1353,70.2418,5290.0
2023-03-24 15:00:00,72.55,72.78,72.46,72.65,3509.0,70.2031,70.4256,70.116,70.2998,3509.0
2023-03-24 15:30:00,72.62,72.77,72.35,72.43,27940.0,70.2708,70.4159,70.0095,70.0869,27940.0
2023-03-27 09:30:00,72.83,73.69,72.6,73.24,10861.0,70.474,71.3062,70.2514,70.8707,10861.0
2023-03-27 10:00:00,73.15,73.4,73.09,73.29,2964.0,70.7837,71.0256,70.7256,70.9191,2964.0
2023-03-27 10:30:00,73.25,73.38,73.01,73.05,6206.0,70.8804,71.0062,70.6482,70.6869,6206.0
2023-03-27 11:00:00,72.94,73.0,72.84,72.99,3844.0,70.5804,70.6385,70.4837,70.6288,3844.0
2023-03-27 11:30:00,73.04,73.07,72.82,72.87,3665.0,70.6772,70.7062,70.4643,70.5127,3665.0
2023-03-27 12:00:00,72.91,72.91,72.71,72.87,1800.0,70.5514,70.5514,70.3579,70.5127,1800.0
2023-03-27 12:30:00,72.86,72.9,72.56,72.61,8923.0,70.503,70.5417,70.2127,70.2611,8923.0
2023-03-27 13:00:00,72.58,72.62,72.18,72.62,21252.0,70.2321,70.2708,69.845,70.2708,21252.0
2023-03-27 13:30:00,72.62,72.89,72.53,72.7,6307.0,70.2708,70.5321,70.1837,70.3482,6307.0
2023-03-27 14:00:00,72.72,72.88,72.46,72.86,9956.0,70.3676,70.5224,70.116,70.503,9956.0
2023-03-27 14:30:00,72.92,73.05,72.91,72.99,2956.0,70.5611,70.6869,70.5514,70.6288,2956.0
2023-03-27 15:00:00,73.07,73.11,72.99,73.03,5596.0,70.7062,70.7449,70.6288,70.6675,5596.0
2023-03-27 15:30:00,73.05,73.45,72.92,73.19,67864.0,70.6869,71.0739,70.5611,70.8224,67864.0
2023-03-28 09:30:00,72.92,73.16,72.77,72.77,5762.0,70.5611,70.7933,70.4159,70.4159,5762.0
2023-03-28 10:00:00,72.72,72.91,72.4,72.4,5973.0,70.3676,70.5514,70.0579,70.0579,5973.0
2023-03-28 10:30:00,72.45,72.5,72.14,72.47,9584.0,70.1063,70.1547,69.8063,70.1256,9584.0
2023-03-28 11:00:00,72.42,72.46,72.29,72.42,7568.0,70.0773,70.116,69.9515,70.0773,7568.0
2023-03-28 11:30:00,72.56,72.76,72.56,72.6,2550.0,70.2127,70.4063,70.2127,70.2514,2550.0
2023-03-28 12:00:00,72.57,72.58,72.27,72.3,4891.0,70.2224,70.2321,69.9321,69.9611,4891.0
2023-03-28 12:30:00,72.25,72.48,72.24,72.4,1500.0,69.9128,70.1353,69.9031,70.0579,1500.0
2023-03-28 13:00:00,72.45,72.47,71.91,71.98,9509.0,70.1063,70.1256,69.5838,69.6515,9509.0
2023-03-28 13:30:00,72.07,72.11,71.84,71.84,3901.0,69.7386,69.7773,69.516,69.516,3901.0
2023-03-28 14:00:00,71.84,71.95,71.81,71.88,5525.0,69.516,69.6225,69.487,69.5547,5525.0
2023-03-28 14:30:00,71.85,71.97,71.85,71.95,3788.0,69.5257,69.6418,69.5257,69.6225,3788.0
2023-03-28 15:00:00,71.95,71.96,71.79,71.79,3921.0,69.6225,69.6321,69.4676,69.4676,3921.0
2023-03-28 15:30:00,71.75,72.09,71.75,71.97,33669.0,69.4289,69.7579,69.4289,69.6418,33669.0
2023-03-29 09:30:00,72.35,72.71,72.35,72.61,2265.0,70.0095,70.3579,70.0095,70.2611,2265.0
2023-03-29 10:00:00,72.57,72.61,72.33,72.4,4542.0,70.2224,70.2611,69.9902,70.0579,4542.0
2023-03-29 10:30:00,72.4,72.7,72.22,72.24,8462.0,70.0579,70.3482,69.8837,69.9031,8462.0
2023-03-29 11:00:00,72.22,72.51,72.22,72.34,7867.0,69.8837,70.1644,69.8837,69.9999,7867.0
2023-03-29 11:30:00,72.36,72.5,72.32,72.47,6050.0,70.0192,70.1547,69.9805,70.1256,6050.0
2023-03-29 12:00:00,72.48,72.62,72.43,72.52,3925.0,70.1353,70.2708,70.0869,70.174,3925.0
2023-03-29 12:30:00,72.53,72.56,72.21,72.22,4400.0,70.1837,70.2127,69.8741,69.8837,4400.0
2023-03-29 13:00:00,72.15,72.57,72.15,72.57,3330.0,69.816,70.2224,69.816,70.2224,3330.0
2023-03-29 13:30:00,72.53,72.53,71.96,72.17,12825.0,70.1837,70.1837,69.6321,69.8354,12825.0
2023-03-29 14:00:00,72.16,72.4,72.15,72.4,5291.0,69.8257,70.0579,69.816,70.0579,5291.0
2023-03-29 14:30:00,72.42,72.57,72.41,72.55,4675.0,70.0773,70.2224,70.0676,70.2031,4675.0
2023-03-29 15:00:00,72.59,72.71,72.45,72.59,8793.0,70.2418,70.3579,70.1063,70.2418,8793.0
2023-03-29 15:30:00,72.58,72.82,72.45,72.48,30042.0,70.2321,70.4643,70.1063,70.1353,30042.0
2023-03-30 09:30:00,72.74,73.21,72.68,73.14,11265.0,70.3869,70.8417,70.3289,70.774,11265.0
2023-03-30 10:00:00,73.19,73.42,72.95,73.38,26010.0,70.8224,71.0449,70.5901,71.0062,26010.0
2023-03-30 10:30:00,73.4,73.8,73.38,73.78,4241.0,71.0256,71.4126,71.0062,71.3933,4241.0
2023-03-30 11:00:00,73.79,73.8,73.19,73.19,6762.0,71.4029,71.4126,70.8224,70.8224,6762.0
2023-03-30 11:30:00,73.15,73.15,72.72,72.92,5215.0,70.7837,70.7837,70.3676,70.5611,5215.0
2023-03-30 12:00:00,72.97,72.97,72.73,72.74,2425.0,70.6095,70.6095,70.3772,70.3869,2425.0
2023-03-30 12:30:00,72.55,72.73,72.53,72.66,3105.0,70.2031,70.3772,70.1837,70.3095,3105.0
2023-03-30 13:00:00,72.65,72.69,72.32,72.33,3796.0,70.2998,70.3385,69.9805,69.9902,3796.0
2023-03-30 13:30:00,72.29,72.37,72.19,72.37,4876.0,69.9515,70.0289,69.8547,70.0289,4876.0
2023-03-30 14:00:00,72.37,72.6,72.37,72.56,5422.0,70.0289,70.2514,70.0289,70.2127,5422.0
2023-03-30 14:30:00,72.53,72.61,72.47,72.6,2533.0,70.1837,70.2611,70.1256,70.2514,2533.0
2023-03-30 15:00:00,72.59,72.59,72.4,72.51,5683.0,70.2418,70.2418,70.0579,70.1644,5683.0
2023-03-30 15:30:00,72.46,72.64,72.41,72.52,19006.0,70.116,70.2901,70.0676,70.174,19006.0
2023-03-31 09:30:00,72.74,73.0,72.57,72.93,4267.0,70.3869,70.6385,70.2224,70.5708,4267.0
2023-03-31 10:00:00,73.11,73.23,73.0,73.23,2075.0,70.7449,70.8611,70.6385,70.8611,2075.0
2023-03-31 10:30:00,73.17,73.17,72.97,73.03,2105.0,70.803,70.803,70.6095,70.6675,2105.0
2023-03-31 11:00:00,73.04,73.24,73.04,73.23,3105.0,70.6772,70.8707,70.6772,70.8611,3105.0
2023-03-31 11:30:00,73.23,73.23,73.02,73.14,2511.0,70.8611,70.8611,70.6579,70.774,2511.0
2023-03-31 12:00:00,73.16,73.26,73.13,73.16,11535.0,70.7933,70.8901,70.7643,70.7933,11535.0
2023-03-31 12:30:00,73.12,73.13,72.9,72.92,6149.0,70.7546,70.7643,70.5417,70.5611,6149.0
2023-03-31 13:00:00,72.92,72.96,72.8,72.8,6400.0,70.5611,70.5998,70.445,70.445,6400.0
2023-03-31 13:30:00,72.81,72.82,72.6,72.71,3678.0,70.4546,70.4643,70.2514,70.3579,3678.0
2023-03-31 14:00:00,72.71,72.78,72.6,72.69,5600.0,70.3579,70.4256,70.2514,70.3385,5600.0
2023-03-31 14:30:00,72.71,72.71,72.6,72.61,3500.0,70.3579,70.3579,70.2514,70.2611,3500.0
2023-03-31 15:00:00,72.63,72.68,72.57,72.61,3500.0,70.2805,70.3289,70.2224,70.2611,3500.0
2023-03-31 15:30:00,72.61,73.04,72.46,72.87,35186.0,70.2611,70.6772,70.116,70.5127,35186.0
2023-04-03 09:30:00,72.82,73.12,72.6,73.08,5441.0,70.4643,70.7546,70.2514,70.7159,5441.0
2023-04-03 10:00:00,72.95,73.16,72.91,72.98,5158.0,70.5901,70.7933,70.5514,70.6192,5158.0
2023-04-03 10:30:00,72.95,73.01,72.03,72.35,5936.0,70.5901,70.6482,69.6999,70.0095,5936.0
2023-04-03 11:00:00,72.33,72.6,72.24,72.53,20566.0,69.9902,70.2514,69.9031,70.1837,20566.0
2023-04-03 11:30:00,72.48,72.59,72.44,72.58,4965.0,70.1353,70.2418,70.0966,70.2321,4965.0
2023-04-03 12:00:00,72.74,72.74,72.43,72.44,5632.0,70.3869,70.3869,70.0869,70.0966,5632.0
2023-04-03 12:30:00,72.44,72.55,72.43,72.52,5392.0,70.0966,70.2031,70.0869,70.174,5392.0
2023-04-03 13:00:00,72.53,72.72,72.48,72.48,5127.0,70.1837,70.3676,70.1353,70.1353,5127.0
2023-04-03 13:30:00,72.48,72.75,72.48,72.59,10892.0,70.1353,70.3966,70.1353,70.2418,10892.0
2023-04-03 14:00:00,72.54,72.69,72.49,72.63,8147.0,70.1934,70.3385,70.145,70.2805,8147.0
2023-04-03 14:30:00,72.61,72.63,72.55,72.56,6608.0,70.2611,70.2805,70.2031,70.2127,6608.0
2023-04-03 15:00:00,72.56,72.67,72.54,72.66,10747.0,70.2127,70.3192,70.1934,70.3095,10747.0
2023-04-03 15:30:00,72.68,72.75,72.44,72.68,30361.0,70.3289,70.3966,70.0966,70.3289,30361.0
2023-04-04 09:30:00,72.94,73.12,72.5,72.6,12882.0,70.5804,70.7546,70.1547,70.2514,12882.0
2023-04-04 10:00:00,72.6,72.72,72.02,72.17,8086.0,70.2514,70.3676,69.6902,69.8354,8086.0
2023-04-04 10:30:00,72.17,72.43,72.1,72.22,6526.0,69.8354,70.0869,69.7676,69.8837,6526.0
2023-04-04 11:00:00,72.2,72.61,72.02,72.48,30330.0,69.8644,70.2611,69.6902,70.1353,30330.0
2023-04-04 11:30:00,72.55,72.77,72.54,72.72,14039.0,70.2031,70.4159,70.1934,70.3676,14039.0
2023-04-04 12:00:00,72.77,72.77,72.65,72.69,2877.0,70.4159,70.4159,70.2998,70.3385,2877.0
2023-04-04 12:30:00,72.81,73.18,72.81,73.09,3754.0,70.4546,70.8127,70.4546,70.7256,3754.0
2023-04-04 13:00:00,73.14,73.28,72.96,73.17,5187.0,70.774,70.9094,70.5998,70.803,5187.0
2023-04-04 13:30:00,73.21,73.26,72.98,73.02,6061.0,70.8417,70.8901,70.6192,70.6579,6061.0
2023-04-04 14:00:00,73.01,73.08,72.96,72.99,4601.0,70.6482,70.7159,70.5998,70.6288,4601.0
2023-04-04 14:30:00,72.95,73.16,72.92,73.07,6862.0,70.5901,70.7933,70.5611,70.7062,6862.0
2023-04-04 15:00:00,73.01,73.23,72.97,73.11,4429.0,70.6482,70.8611,70.6095,70.7449,4429.0
2023-04-04 15:30:00,73.12,73.36,73.04,73.3,31411.0,70.7546,70.9869,70.6772,70.9288,31411.0
2023-04-05 09:30:00,73.2,73.2,72.62,73.09,4154.0,70.832,70.832,70.2708,70.7256,4154.0
2023-04-05 10:00:00,73.1,73.15,72.59,72.68,2901.0,70.7353,70.7837,70.2418,70.3289,2901.0
2023-04-05 10:30:00,72.83,72.85,72.68,72.75,7170.0,70.474,70.4934,70.3289,70.3966,7170.0
2023-04-05 11:00:00,72.75,72.84,72.75,72.77,3625.0,70.3966,70.4837,70.3966,70.4159,3625.0
2023-04-05 11:30:00,72.78,72.88,72.7,72.82,2075.0,70.4256,70.5224,70.3482,70.4643,2075.0
2023-04-05 12:00:00,72.86,73.04,72.85,72.98,21838.0,70.503,70.6772,70.4934,70.6192,21838.0
2023-04-05 12:30:00,72.93,73.02,72.86,72.98,7617.0,70.5708,70.6579,70.503,70.6192,7617.0
2023-04-05 13:00:00,73.02,73.03,72.92,72.95,3166.0,70.6579,70.6675,70.5611,70.5901,3166.0
2023-04-05 13:30:00,72.95,73.01,72.88,72.96,3145.0,70.5901,70.6482,70.5224,70.5998,3145.0
2023-04-05 14:00:00,72.97,73.02,72.78,72.79,4304.0,70.6095,70.6579,70.4256,70.4353,4304.0
2023-04-05 14:30:00,72.86,72.96,72.83,72.95,2422.0,70.503,70.5998,70.474,70.5901,2422.0
2023-04-05 15:00:00,72.94,72.94,72.83,72.84,3903.0,70.5804,70.5804,70.474,70.4837,3903.0
2023-04-05 15:30:00,72.77,73.04,72.77,72.98,18986.0,70.4159,70.6772,70.4159,70.6192,18986.0
2023-04-06 09:30:00,72.76,72.94,72.55,72.83,2550.0,70.4063,70.5804,70.2031,70.474,2550.0
2023-04-06 10:00:00,73.01,73.11,72.83,72.85,5560.0,70.6482,70.7449,70.474,70.4934,5560.0
2023-04-06 10:30:00,72.82,72.84,72.59,72.7,6253.0,70.4643,70.4837,70.2418,70.3482,6253.0
2023-04-06 11:00:00,72.67,73.04,72.67,73.03,2668.0,70.3192,70.6772,70.3192,70.6675,2668.0
2023-04-06 11:30:00,73.07,73.24,73.01,73.22,3160.0,70.7062,70.8707,70.6482,70.8514,3160.0
2023-04-06 12:00:00,73.25,73.47,73.24,73.44,2611.0,70.8804,71.0933,70.8707,71.0643,2611.0
2023-04-06 12:30:00,73.47,73.5,73.31,73.31,3765.0,71.0933,71.1223,70.9385,70.9385,3765.0
2023-04-06 13:00:00,73.32,73.4,73.31,73.31,3152.0,70.9482,71.0256,70.9385,70.9385,3152.0
2023-04-06 13:30:00,73.31,73.33,73.25,73.32,2899.0,70.9385,70.9578,70.8804,70.9482,2899.0
2023-04-06 14:00:00,73.31,73.34,73.18,73.26,4884.0,70.9385,70.9675,70.8127,70.8901,4884.0
2023-04-06 14:30:00,73.33,73.37,73.21,73.23,2793.0,70.9578,70.9965,70.8417,70.8611,2793.0
2023-04-06 15:00:00,73.17,73.19,72.9,72.92,4334.0,70.803,70.8224,70.5417,70.5611,4334.0
2023-04-06 15:30:00,72.93,73.16,72.88,73.02,22128.0,70.5708,70.7933,70.5224,70.6579,22128.0
2023-04-10 09:30:00,72.82,73.13,72.56,72.94,3987.0,70.4643,70.7643,70.2127,70.5804,3987.0
2023-04-10 10:00:00,72.99,73.07,72.64,72.75,7119.0,70.6288,70.7062,70.2901,70.3966,7119.0
2023-04-10 10:30:00,72.74,73.18,72.74,72.88,7702.0,70.3869,70.8127,70.3869,70.5224,7702.0
2023-04-10 11:00:00,72.81,73.04,72.81,72.93,2100.0,70.4546,70.6772,70.4546,70.5708,2100.0
2023-04-10 11:30:00,73.09,73.09,72.78,72.79,3810.0,70.7256,70.7256,70.4256,70.4353,3810.0
2023-04-10 12:00:00,72.9,73.01,72.82,73.01,1800.0,70.5417,70.6482,70.4643,70.6482,1800.0
2023-04-10 12:30:00,73.01,73.24,73.0,73.17,3096.0,70.6482,70.8707,70.6385,70.803,3096.0
2023-04-10 13:00:00,73.24,73.24,73.2,73.24,1063.0,70.8707,70.8707,70.832,70.8707,1063.0
2023-04-10 13:30:00,73.33,73.37,73.21,73.23,6252.0,70.9578,70.9965,70.8417,70.8611,6252.0
2023-04-10 14:00:00,73.23,73.34,73.17,73.29,3159.0,70.8611,70.9675,70.803,70.9191,3159.0
2023-04-10 14:30:00,73.3,73.51,73.25,73.33,9867.0,70.9288,71.132,70.8804,70.9578,9867.0
2023-04-10 15:00:00,73.33,73.5,73.27,73.38,4898.0,70.9578,71.1223,70.8998,71.0062,4898.0
2023-04-10 15:30:00,73.42,73.42,73.07,73.23,19735.0,71.0449,71.0449,70.7062,70.8611,19735.0
2023-04-11 09:30:00,72.74,73.26,72.74,72.96,4938.0,70.73,71.2356,70.73,70.9439,4938.0
2023-04-11 10:00:00,73.06,73.06,72.69,72.76,3450.0,71.0411,71.0411,70.6814,70.7494,3450.0
2023-04-11 10:30:00,72.76,72.79,72.39,72.6,6231.0,70.7494,70.7786,70.3896,70.5938,6231.0
2023-04-11 11:00:00,72.69,72.72,72.49,72.53,5619.0,70.6814,70.7105,70.4869,70.5258,5619.0
2023-04-11 11:30:00,72.55,72.71,72.49,72.71,11895.0,70.5452,70.7008,70.4869,70.7008,11895.0
2023-04-11 12:00:00,72.69,72.99,72.65,72.98,9000.0,70.6814,70.9731,70.6425,70.9633,9000.0
2023-04-11 12:30:00,72.97,73.03,72.88,72.96,3150.0,70.9536,71.012,70.8661,70.9439,3150.0
2023-04-11 13:00:00,72.99,72.99,72.78,72.84,4301.0,70.9731,70.9731,70.7689,70.8272,4301.0
2023-04-11 13:30:00,72.82,72.82,72.62,72.62,6461.0,70.8078,70.8078,70.6133,70.6133,6461.0
2023-04-11 14:00:00,72.62,72.7,72.45,72.51,10645.0,70.6133,70.6911,70.448,70.5063,10645.0
2023-04-11 14:30:00,72.57,72.57,72.38,72.4,5362.0,70.5647,70.5647,70.3799,70.3994,5362.0
2023-04-11 15:00:00,72.42,72.46,71.97,72.01,10022.0,70.4188,70.4577,69.9813,70.0202,10022.0
2023-04-11 15:30:00,72.03,72.09,71.64,71.79,38947.0,70.0396,70.0979,69.6604,69.8062,38947.0
2023-04-12 09:30:00,72.46,73.87,72.4,73.64,30601.0,70.4577,71.8288,70.3994,71.6051,30601.0
2023-04-12 10:00:00,73.69,74.81,73.43,74.8,30418.0,71.6537,72.7428,71.4009,72.7331,30418.0
2023-04-12 10:30:00,74.82,74.88,73.92,73.92,8315.0,72.7525,72.8108,71.8774,71.8774,8315.0
2023-04-12 11:00:00,73.97,74.1,73.85,74.09,6454.0,71.926,72.0524,71.8093,72.0427,6454.0
2023-04-12 11:30:00,74.12,74.16,73.99,74.16,6569.0,72.0718,72.1107,71.9454,72.1107,6569.0
2023-04-12 12:00:00,74.21,74.34,73.81,74.02,7442.0,72.1594,72.2858,71.7704,71.9746,7442.0
2023-04-12 12:30:00,74.02,74.15,74.01,74.13,6463.0,71.9746,72.101,71.9649,72.0816,6463.0
2023-04-12 13:00:00,74.12,74.17,73.99,74.12,5238.0,72.0718,72.1205,71.9454,72.0718,5238.0
2023-04-12 13:30:00,74.14,74.14,73.81,73.81,4482.0,72.0913,72.0913,71.7704,71.7704,4482.0
2023-04-12 14:00:00,73.84,73.98,73.66,73.66,5491.0,71.7996,71.9357,71.6246,71.6246,5491.0
2023-04-12 14:30:00,73.57,73.67,73.49,73.58,4950.0,71.537,71.6343,71.4593,71.5468,4950.0
2023-04-12 15:00:00,73.55,73.64,73.24,73.3,7109.0,71.5176,71.6051,71.2162,71.2745,7109.0
2023-04-12 15:30:00,73.32,73.71,73.32,73.42,27051.0,71.294,71.6732,71.294,71.3912,27051.0
2023-04-13 09:30:00,73.43,73.82,73.43,73.73,7770.0,71.4009,71.7801,71.4009,71.6926,7770.0
2023-04-13 10:00:00,73.74,73.85,73.54,73.79,5721.0,71.7023,71.8093,71.5079,71.751,5721.0
2023-04-13 10:30:00,73.8,73.86,73.51,73.51,6075.0,71.7607,71.819,71.4787,71.4787,6075.0
2023-04-13 11:00:00,73.57,73.88,73.56,73.88,3605.0,71.537,71.8385,71.5273,71.8385,3605.0
2023-04-13 11:30:00,73.9,73.92,73.79,73.87,7221.0,71.8579,71.8774,71.751,71.8288,7221.0
2023-04-13 12:00:00,73.87,74.17,73.84,74.09,7513.0,71.8288,72.1205,71.7996,72.0427,7513.0
2023-04-13 12:30:00,74.15,74.3,74.15,74.27,5990.0,72.101,72.2469,72.101,72.2177,5990.0
2023-04-13 13:00:00,74.26,74.29,74.17,74.24,4314.0,72.208,72.2371,72.1205,72.1885,4314.0
2023-04-13 13:30:00,74.23,74.36,74.21,74.31,4872.0,72.1788,72.3052,72.1594,72.2566,4872.0
2023-04-13 14:00:00,74.3,74.33,74.24,74.27,5055.0,72.2469,72.276,72.1885,72.2177,5055.0
2023-04-13 14:30:00,74.27,74.33,74.2,74.28,5198.0,72.2177,72.276,72.1496,72.2274,5198.0
2023-04-13 15:00:00,74.27,74.42,74.22,74.26,6749.0,72.2177,72.3636,72.1691,72.208,6749.0
2023-04-13 15:30:00,74.2,74.37,74.0,74.11,35944.0,72.1496,72.3149,71.9552,72.0621,35944.0
2023-04-14 09:30:00,73.75,74.65,73.58,74.57,5228.0,71.7121,72.5872,71.5468,72.5094,5228.0
2023-04-14 10:00:00,74.77,74.77,74.41,74.42,6050.0,72.7039,72.7039,72.3538,72.3636,6050.0
2023-04-14 10:30:00,74.4,74.44,74.16,74.37,7610.0,72.3441,72.383,72.1107,72.3149,7610.0
2023-04-14 11:00:00,74.33,74.33,74.19,74.28,5952.0,72.276,72.276,72.1399,72.2274,5952.0
2023-04-14 11:30:00,74.27,74.27,73.9,74.06,4899.0,72.2177,72.2177,71.8579,72.0135,4899.0
2023-04-14 12:00:00,74.1,74.1,73.98,74.03,4159.0,72.0524,72.0524,71.9357,71.9843,4159.0
2023-04-14 12:30:00,74.04,74.05,73.75,73.78,6900.0,71.9941,72.0038,71.7121,71.7412,6900.0
2023-04-14 13:00:00,73.8,74.03,73.8,73.94,4300.0,71.7607,71.9843,71.7607,71.8968,4300.0
2023-04-14 13:30:00,73.91,73.96,73.8,73.93,3000.0,71.8676,71.9163,71.7607,71.8871,3000.0
2023-04-14 14:00:00,73.95,74.04,73.78,73.92,5146.0,71.9065,71.9941,71.7412,71.8774,5146.0
2023-04-14 14:30:00,73.97,73.98,73.78,73.8,4500.0,71.926,71.9357,71.7412,71.7607,4500.0
2023-04-14 15:00:00,73.8,73.81,73.59,73.72,8070.0,71.7607,71.7704,71.5565,71.6829,8070.0
2023-04-14 15:30:00,73.72,74.0,73.72,73.92,20925.0,71.6829,71.9552,71.6829,71.8774,20925.0
2023-04-17 09:30:00,73.92,73.92,73.63,73.77,3589.0,71.8774,71.8774,71.5954,71.7315,3589.0
2023-04-17 10:00:00,73.8,73.86,73.57,73.61,4809.0,71.7607,71.819,71.537,71.5759,4809.0
2023-04-17 10:30:00,73.63,73.65,73.2,73.49,12454.0,71.5954,71.6148,71.1773,71.4593,12454.0
2023-04-17 11:00:00,73.43,73.56,73.38,73.52,3583.0,71.4009,71.5273,71.3523,71.4884,3583.0
2023-04-17 11:30:00,73.55,73.55,73.33,73.35,4770.0,71.5176,71.5176,71.3037,71.3231,4770.0
2023-04-17 12:00:00,73.33,73.34,73.22,73.29,3400.0,71.3037,71.3134,71.1967,71.2648,3400.0
2023-04-17 12:30:00,73.3,73.31,73.04,73.06,4468.0,71.2745,71.2842,71.0217,71.0411,4468.0
2023-04-17 13:00:00,73.07,73.1,72.91,72.94,3725.0,71.0509,71.08,70.8953,70.9245,3725.0
2023-04-17 13:30:00,72.96,73.01,72.77,72.78,4457.0,70.9439,70.9925,70.7591,70.7689,4457.0
2023-04-17 14:00:00,72.77,72.88,72.75,72.81,3900.0,70.7591,70.8661,70.7397,70.798,3900.0
2023-04-17 14:30:00,72.81,72.85,72.73,72.77,4090.0,70.798,70.8369,70.7203,70.7591,4090.0
2023-04-17 15:00:00,72.78,72.98,72.64,72.83,9797.0,70.7689,70.9633,70.6327,70.8175,9797.0
2023-04-17 15:30:00,72.77,72.81,72.56,72.56,36303.0,70.7591,70.798,70.555,70.555,36303.0
2023-04-18 09:30:00,72.79,73.1,72.74,72.84,4372.0,70.7786,71.08,70.73,70.8272,4372.0
2023-04-18 10:00:00,72.92,73.1,72.72,72.9,4628.0,70.905,71.08,70.7105,70.8856,4628.0
2023-04-18 10:30:00,72.92,73.09,72.82,73.01,5800.0,70.905,71.0703,70.8078,70.9925,5800.0
2023-04-18 11:00:00,73.01,73.01,72.75,72.75,5300.0,70.9925,70.9925,70.7397,70.7397,5300.0
2023-04-18 11:30:00,72.82,72.83,72.7,72.82,2694.0,70.8078,70.8175,70.6911,70.8078,2694.0
2023-04-18 12:00:00,72.76,72.81,72.6,72.6,4400.0,70.7494,70.798,70.5938,70.5938,4400.0
2023-04-18 12:30:00,72.63,72.63,72.34,72.34,5070.0,70.623,70.623,70.341,70.341,5070.0
2023-04-18 13:00:00,72.34,72.41,72.25,72.26,7525.0,70.341,70.4091,70.2535,70.2632,7525.0
2023-04-18 13:30:00,72.22,72.36,72.22,72.36,3996.0,70.2243,70.3605,70.2243,70.3605,3996.0
2023-04-18 14:00:00,72.32,72.41,72.22,72.32,5153.0,70.3216,70.4091,70.2243,70.3216,5153.0
2023-04-18 14:30:00,72.29,72.31,72.13,72.25,5123.0,70.2924,70.3119,70.1368,70.2535,5123.0
2023-04-18 15:00:00,72.3,72.45,72.3,72.41,5307.0,70.3021,70.448,70.3021,70.4091,5307.0
2023-04-18 15:30:00,72.42,72.51,72.2,72.2,40289.0,70.4188,70.5063,70.2049,70.2049,40289.0
2023-04-19 09:30:00,71.79,71.79,71.19,71.6,7982.0,69.8062,69.8062,69.2228,69.6215,7982.0
2023-04-19 10:00:00,71.7,71.7,70.97,71.06,11352.0,69.7187,69.7187,69.0089,69.0964,11352.0
2023-04-19 10:30:00,70.98,71.5,70.96,71.45,7020.0,69.0186,69.5242,68.9992,69.4756,7020.0
2023-04-19 11:00:00,71.5,71.5,71.19,71.35,5809.0,69.5242,69.5242,69.2228,69.3784,5809.0
2023-04-19 11:30:00,71.29,71.33,71.02,71.05,7014.0,69.32,69.3589,69.0575,69.0867,7014.0
2023-04-19 12:00:00,71.03,71.03,70.91,71.01,3450.0,69.0672,69.0672,68.9505,69.0478,3450.0
2023-04-19 12:30:00,71.02,71.17,71.02,71.16,6338.0,69.0575,69.2034,69.0575,69.1936,6338.0
2023-04-19 13:00:00,71.22,71.49,71.21,71.24,10426.0,69.252,69.5145,69.2423,69.2714,10426.0
2023-04-19 13:30:00,71.23,71.26,71.14,71.19,1788.0,69.2617,69.2909,69.1742,69.2228,1788.0
2023-04-19 14:00:00,71.22,71.24,70.85,70.86,5330.0,69.252,69.2714,68.8922,68.9019,5330.0
2023-04-19 14:30:00,70.84,70.85,70.63,70.68,5176.0,68.8825,68.8922,68.6783,68.7269,5176.0
2023-04-19 15:00:00,70.68,70.83,70.66,70.75,5504.0,68.7269,68.8728,68.7075,68.795,5504.0
2023-04-19 15:30:00,70.74,71.08,70.74,70.86,67915.0,68.7852,69.1158,68.7852,68.9019,67915.0
2023-04-20 09:30:00,70.32,70.75,70.32,70.68,9067.0,68.3768,68.795,68.3768,68.7269,9067.0
2023-04-20 10:00:00,70.66,70.8,70.61,70.8,4298.0,68.7075,68.8436,68.6588,68.8436,4298.0
2023-04-20 10:30:00,70.72,71.0,70.54,70.61,7935.0,68.7658,69.0381,68.5908,68.6588,7935.0
2023-04-20 11:00:00,70.61,70.8,70.49,70.78,8126.0,68.6588,68.8436,68.5422,68.8241,8126.0
2023-04-20 11:30:00,70.82,71.04,70.81,70.89,5675.0,68.863,69.077,68.8533,68.9311,5675.0
2023-04-20 12:00:00,70.89,71.09,70.84,71.07,6645.0,68.9311,69.1256,68.8825,69.1061,6645.0
2023-04-20 12:30:00,71.06,71.08,70.98,71.06,3639.0,69.0964,69.1158,69.0186,69.0964,3639.0
2023-04-20 13:00:00,71.07,71.2,71.06,71.14,3200.0,69.1061,69.2325,69.0964,69.1742,3200.0
2023-04-20 13:30:00,71.16,71.16,71.03,71.14,4120.0,69.1936,69.1936,69.0672,69.1742,4120.0
2023-04-20 14:00:00,71.16,71.21,70.97,70.99,4372.0,69.1936,69.2423,69.0089,69.0283,4372.0
2023-04-20 14:30:00,70.95,71.02,70.84,71.02,6734.0,68.9894,69.0575,68.8825,69.0575,6734.0
2023-04-20 15:00:00,71.05,71.05,70.89,70.89,8588.0,69.0867,69.0867,68.9311,68.9311,8588.0
2023-04-20 15:30:00,70.9,71.29,70.9,70.99,32530.0,68.9408,69.32,68.9408,69.0283,32530.0
2023-04-21 09:30:00,70.93,71.4,70.89,71.16,14763.0,68.97,69.427,68.9311,69.1936,14763.0
2023-04-21 10:00:00,71.04,71.11,70.62,70.95,13426.0,69.077,69.145,68.6686,68.9894,13426.0
2023-04-21 10:30:00,70.94,71.02,70.38,70.39,7287.0,68.9797,69.0575,68.4352,68.4449,7287.0
2023-04-21 11:00:00,70.38,71.01,70.38,70.53,6835.0,68.4352,69.0478,68.4352,68.581,6835.0
2023-04-21 11:30:00,70.52,70.65,70.38,70.51,5295.0,68.5713,68.6977,68.4352,68.5616,5295.0
2023-04-21 12:00:00,70.47,70.54,70.45,70.49,2710.0,68.5227,68.5908,68.5033,68.5422,2710.0
2023-04-21 12:30:00,70.51,70.59,70.51,70.54,2950.0,68.5616,68.6394,68.5616,68.5908,2950.0
2023-04-21 13:00:00,70.59,70.61,70.33,70.35,3697.0,68.6394,68.6588,68.3866,68.406,3697.0
2023-04-21 13:30:00,70.31,70.54,70.31,70.46,3308.0,68.3671,68.5908,68.3671,68.513,3308.0
2023-04-21 14:00:00,70.48,70.77,70.48,70.73,3311.0,68.5324,68.8144,68.5324,68.7755,3311.0
2023-04-21 14:30:00,70.81,70.81,70.7,70.7,3242.0,68.8533,68.8533,68.7463,68.7463,3242.0
2023-04-21 15:00:00,70.77,70.79,70.71,70.77,2323.0,68.8144,68.8339,68.7561,68.8144,2323.0
2023-04-21 15:30:00,70.81,70.95,70.73,70.83,15951.0,68.8533,68.9894,68.7755,68.8728,15951.0
2023-04-24 09:30:00,70.73,71.24,70.42,71.06,6474.0,68.7755,69.2714,68.4741,69.0964,6474.0
2023-04-24 10:00:00,71.15,71.15,70.99,71.12,3507.0,69.1839,69.1839,69.0283,69.1547,3507.0
2023-04-24 10:30:00,71.12,71.15,70.39,70.4,7985.0,69.1547,69.1839,68.4449,68.4546,7985.0
2023-04-24 11:00:00,70.39,70.44,70.16,70.17,3023.0,68.4449,68.4935,68.2213,68.231,3023.0
2023-04-24 11:30:00,70.16,70.19,69.97,69.98,2051.0,68.2213,68.2504,68.0365,68.0462,2051.0
2023-04-24 12:00:00,69.88,69.89,69.62,69.74,6611.0,67.949,67.9587,67.6962,67.8129,6611.0
2023-04-24 12:30:00,69.74,69.74,69.58,69.69,3210.0,67.8129,67.8129,67.6573,67.7643,3210.0
2023-04-24 13:00:00,69.75,69.89,69.71,69.87,3591.0,67.8226,67.9587,67.7837,67.9393,3591.0
2023-04-24 13:30:00,69.9,70.05,69.83,70.05,5021.0,67.9685,68.1143,67.9004,68.1143,5021.0
2023-04-24 14:00:00,70.06,70.06,69.9,69.91,3140.0,68.124,68.124,67.9685,67.9782,3140.0
2023-04-24 14:30:00,69.9,69.95,69.79,69.9,5159.0,67.9685,68.0171,67.8615,67.9685,5159.0
2023-04-24 15:00:00,69.9,69.97,69.8,69.83,6218.0,67.9685,68.0365,67.8712,67.9004,6218.0
2023-04-24 15:30:00,69.78,69.89,69.62,69.81,36678.0,67.8518,67.9587,67.6962,67.8809,36678.0
2023-04-25 09:30:00,69.28,69.85,69.03,69.85,6557.0,67.3656,67.9198,67.1225,67.9198,6557.0
2023-04-25 10:00:00,69.94,69.96,69.42,69.56,9196.0,68.0074,68.0268,67.5017,67.6379,9196.0
2023-04-25 10:30:00,69.6,69.62,69.33,69.51,7257.0,67.6767,67.6962,67.4142,67.5892,7257.0
2023-04-25 11:00:00,69.5,69.54,69.36,69.46,2676.0,67.5795,67.6184,67.4434,67.5406,2676.0
2023-04-25 11:30:00,69.46,69.5,69.31,69.5,6659.0,67.5406,67.5795,67.3948,67.5795,6659.0
2023-04-25 12:00:00,69.57,69.62,69.48,69.6,5264.0,67.6476,67.6962,67.5601,67.6767,5264.0
2023-04-25 12:30:00,69.67,69.79,69.58,69.65,5334.0,67.7448,67.8615,67.6573,67.7254,5334.0
2023-04-25 13:00:00,69.66,69.68,69.28,69.35,6357.0,67.7351,67.7545,67.3656,67.4337,6357.0
2023-04-25 13:30:00,69.29,69.32,68.97,69.05,7335.0,67.3753,67.4045,67.0642,67.1419,7335.0
2023-04-25 14:00:00,69.06,69.16,68.94,69.16,5925.0,67.1517,67.2489,67.035,67.2489,5925.0
2023-04-25 14:30:00,69.18,69.3,69.14,69.14,7379.0,67.2684,67.385,67.2295,67.2295,7379.0
2023-04-25 15:00:00,69.17,69.45,69.11,69.34,5000.0,67.2586,67.5309,67.2003,67.4239,5000.0
2023-04-25 15:30:00,69.32,69.41,69.07,69.07,30344.0,67.4045,67.492,67.1614,67.1614,30344.0
2023-04-26 09:30:00,69.02,69.37,68.7,69.26,7632.0,67.1128,67.4531,66.8016,67.3461,7632.0
2023-04-26 10:00:00,69.34,69.58,69.22,69.23,8949.0,67.4239,67.6573,67.3072,67.317,8949.0
2023-04-26 10:30:00,69.31,69.31,68.78,68.82,4417.0,67.3948,67.3948,66.8794,66.9183,4417.0
2023-04-26 11:00:00,68.82,69.03,68.8,68.83,3640.0,66.9183,67.1225,66.8989,66.928,3640.0
2023-04-26 11:30:00,68.88,68.94,68.79,68.91,2584.0,66.9766,67.035,66.8891,67.0058,2584.0
2023-04-26 12:00:00,68.92,68.95,68.64,68.72,6505.0,67.0155,67.0447,66.7433,66.8211,6505.0
2023-04-26 12:30:00,68.72,68.73,68.48,68.48,6587.0,66.8211,66.8308,66.5877,66.5877,6587.0
2023-04-26 13:00:00,68.55,68.66,68.45,68.52,5445.0,66.6558,66.7627,66.5585,66.6266,5445.0
2023-04-26 13:30:00,68.48,68.53,68.27,68.27,4859.0,66.5877,66.6363,66.3835,66.3835,4859.0
2023-04-26 14:00:00,68.26,68.32,68.2,68.31,4645.0,66.3738,66.4321,66.3154,66.4224,4645.0
2023-04-26 14:30:00,68.34,68.34,68.12,68.29,3929.0,66.4516,66.4516,66.2376,66.4029,3929.0
2023-04-26 15:00:00,68.32,68.32,68.15,68.26,7263.0,66.4321,66.4321,66.2668,66.3738,7263.0
2023-04-26 15:30:00,68.27,68.31,68.07,68.08,40041.0,66.3835,66.4224,66.189,66.1987,40041.0
2023-04-27 09:30:00,68.43,68.67,67.7,67.73,9241.0,66.5391,66.7724,65.8292,65.8584,9241.0
2023-04-27 10:00:00,67.87,67.88,67.37,67.51,11841.0,65.9946,66.0043,65.5084,65.6445,11841.0
2023-04-27 10:30:00,67.55,67.85,67.29,67.51,26263.0,65.6834,65.9751,65.4306,65.6445,26263.0
2023-04-27 11:00:00,67.56,67.59,67.23,67.47,8778.0,65.6931,65.7223,65.3722,65.6056,8778.0
2023-04-27 11:30:00,67.55,67.7,67.39,67.66,19364.0,65.6834,65.8292,65.5278,65.7904,19364.0
2023-04-27 12:00:00,67.64,67.8,67.59,67.79,12752.0,65.7709,65.9265,65.7223,65.9168,12752.0
2023-04-27 12:30:00,67.85,67.86,67.58,67.75,12769.0,65.9751,65.9848,65.7126,65.8779,12769.0
2023-04-27 13:00:00,67.75,68.0,67.7,67.97,3853.0,65.8779,66.121,65.8292,66.0918,3853.0
2023-04-27 13:30:00,67.97,68.21,67.96,68.14,6674.0,66.0918,66.3252,66.0821,66.2571,6674.0
2023-04-27 14:00:00,68.14,68.35,68.11,68.28,6785.0,66.2571,66.4613,66.2279,66.3932,6785.0
2023-04-27 14:30:00,68.24,68.37,68.23,68.33,4454.0,66.3543,66.4807,66.3446,66.4418,4454.0
2023-04-27 15:00:00,68.35,68.41,68.16,68.18,8835.0,66.4613,66.5196,66.2765,66.296,8835.0
2023-04-27 15:30:00,68.16,68.31,68.0,68.31,34828.0,66.2765,66.4224,66.121,66.4224,34828.0
2023-04-28 09:30:00,68.14,69.25,68.14,68.91,9128.0,66.2571,67.3364,66.2571,67.0058,9128.0
2023-04-28 10:00:00,69.04,69.16,68.89,68.91,3264.0,67.1322,67.2489,66.9864,67.0058,3264.0
2023-04-28 10:30:00,68.97,69.01,68.49,68.51,10894.0,67.0642,67.103,66.5974,66.6169,10894.0
2023-04-28 11:00:00,68.59,68.74,68.43,68.68,3554.0,66.6947,66.8405,66.5391,66.7822,3554.0
2023-04-28 11:30:00,68.73,68.76,68.56,68.59,4059.0,66.8308,66.86,66.6655,66.6947,4059.0
2023-04-28 12:00:00,68.59,68.83,68.51,68.55,2764.0,66.6947,66.928,66.6169,66.6558,2764.0
2023-04-28 12:30:00,68.52,68.52,68.32,68.33,2643.0,66.6266,66.6266,66.4321,66.4418,2643.0
2023-04-28 13:00:00,68.32,68.33,68.23,68.32,6023.0,66.4321,66.4418,66.3446,66.4321,6023.0
2023-04-28 13:30:00,68.3,68.37,68.11,68.21,5163.0,66.4127,66.4807,66.2279,66.3252,5163.0
2023-04-28 14:00:00,68.16,68.22,67.93,67.98,4389.0,66.2765,66.3349,66.0529,66.1015,4389.0
2023-04-28 14:30:00,68.03,68.04,67.68,67.69,5207.0,66.1501,66.1599,65.8098,65.8195,5207.0
2023-04-28 15:00:00,67.72,67.93,67.7,67.71,11553.0,65.8487,66.0529,65.8292,65.839,11553.0
2023-04-28 15:30:00,67.68,67.83,67.54,67.68,31754.0,65.8098,65.9557,65.6737,65.8098,31754.0
2023-05-01 09:30:00,67.39,68.14,67.39,68.1,5319.0,65.5278,66.2571,65.5278,66.2182,5319.0
2023-05-01 10:00:00,68.14,68.14,67.57,67.57,7397.0,66.2571,66.2571,65.7028,65.7028,7397.0
2023-05-01 10:30:00,67.65,68.12,67.62,67.96,8112.0,65.7806,66.2376,65.7515,66.0821,8112.0
2023-05-01 11:00:00,67.95,68.01,67.56,67.6,4501.0,66.0723,66.1307,65.6931,65.732,4501.0
2023-05-01 11:30:00,67.6,67.62,67.35,67.35,4542.0,65.732,65.7515,65.4889,65.4889,4542.0
2023-05-01 12:00:00,67.38,67.72,67.34,67.72,4224.0,65.5181,65.8487,65.4792,65.8487,4224.0
2023-05-01 12:30:00,67.7,67.71,67.58,67.64,3038.0,65.8292,65.839,65.7126,65.7709,3038.0
2023-05-01 13:00:00,67.68,67.75,67.58,67.58,3363.0,65.8098,65.8779,65.7126,65.7126,3363.0
2023-05-01 13:30:00,67.61,67.89,67.58,67.89,3991.0,65.7417,66.014,65.7126,66.014,3991.0
2023-05-01 14:00:00,68.01,68.02,67.84,67.86,5651.0,66.1307,66.1404,65.9654,65.9848,5651.0
2023-05-01 14:30:00,67.79,67.85,67.73,67.84,3357.0,65.9168,65.9751,65.8584,65.9654,3357.0
2023-05-01 15:00:00,67.88,67.88,67.71,67.81,3699.0,66.0043,66.0043,65.839,65.9362,3699.0
2023-05-01 15:30:00,67.81,67.83,67.5,67.6,24362.0,65.9362,65.9557,65.6348,65.732,24362.0
2023-05-02 09:30:00,67.48,67.57,67.06,67.23,8599.0,65.6153,65.7028,65.2069,65.3722,8599.0
2023-05-02 10:00:00,67.39,67.67,67.21,67.34,13322.0,65.5278,65.8001,65.3528,65.4792,13322.0
2023-05-02 10:30:00,67.31,67.35,67.16,67.31,9908.0,65.45,65.4889,65.3042,65.45,9908.0
2023-05-02 11:00:00,67.25,67.41,67.01,67.11,11126.0,65.3917,65.5473,65.1583,65.2556,11126.0
2023-05-02 11:30:00,67.13,67.31,67.05,67.21,4135.0,65.275,65.45,65.1972,65.3528,4135.0
2023-05-02 12:00:00,67.29,67.38,67.12,67.38,3924.0,65.4306,65.5181,65.2653,65.5181,3924.0
2023-05-02 12:30:00,67.35,67.35,67.18,67.18,5009.0,65.4889,65.4889,65.3236,65.3236,5009.0
2023-05-02 13:00:00,67.22,67.36,67.14,67.36,3701.0,65.3625,65.4986,65.2847,65.4986,3701.0
2023-05-02 13:30:00,67.37,67.41,67.28,67.41,2700.0,65.5084,65.5473,65.4209,65.5473,2700.0
2023-05-02 14:00:00,67.34,67.34,67.14,67.19,3561.0,65.4792,65.4792,65.2847,65.3333,3561.0
2023-05-02 14:30:00,67.18,67.24,67.11,67.24,6537.0,65.3236,65.382,65.2556,65.382,6537.0
2023-05-02 15:00:00,67.26,67.5,67.22,67.43,4792.0,65.4014,65.6348,65.3625,65.5667,4792.0
2023-05-02 15:30:00,67.45,67.57,67.31,67.34,35115.0,65.5862,65.7028,65.45,65.4792,35115.0
2023-05-03 09:30:00,67.44,67.78,67.34,67.4,8982.0,65.5764,65.907,65.4792,65.5375,8982.0
2023-05-03 10:00:00,67.57,67.83,67.34,67.35,4946.0,65.7028,65.9557,65.4792,65.4889,4946.0
2023-05-03 10:30:00,67.33,67.37,67.06,67.28,5385.0,65.4695,65.5084,65.2069,65.4209,5385.0
2023-05-03 11:00:00,67.2,67.2,66.91,67.14,5717.0,65.3431,65.3431,65.0611,65.2847,5717.0
2023-05-03 11:30:00,67.17,67.27,67.09,67.26,4089.0,65.3139,65.4111,65.2361,65.4014,4089.0
2023-05-03 12:00:00,67.26,67.32,67.11,67.32,2475.0,65.4014,65.4597,65.2556,65.4597,2475.0
2023-05-03 12:30:00,67.36,67.46,67.26,67.43,4976.0,65.4986,65.5959,65.4014,65.5667,4976.0
2023-05-03 13:00:00,67.45,67.54,67.43,67.44,2270.0,65.5862,65.6737,65.5667,65.5764,2270.0
2023-05-03 13:30:00,67.44,67.5,67.31,67.32,3200.0,65.5764,65.6348,65.45,65.4597,3200.0
2023-05-03 14:00:00,67.27,67.57,67.17,67.4,8588.0,65.4111,65.7028,65.3139,65.5375,8588.0
2023-05-03 14:30:00,67.44,67.73,67.21,67.71,8976.0,65.5764,65.8584,65.3528,65.839,8976.0
2023-05-03 15:00:00,67.74,67.81,66.91,66.91,11200.0,65.8681,65.9362,65.0611,65.0611,11200.0
2023-05-03 15:30:00,66.84,67.19,66.82,67.11,65041.0,64.993,65.3333,64.9736,65.2556,65041.0
2023-05-04 09:30:00,70.11,70.11,67.68,69.18,17334.0,68.1727,68.1727,65.8098,67.2684,17334.0
2023-05-04 10:00:00,69.33,70.03,69.14,69.69,9858.0,67.4142,68.0949,67.2295,67.7643,9858.0
2023-05-04 10:30:00,69.92,70.89,69.83,70.5,21061.0,67.9879,68.9311,67.9004,68.5519,21061.0
2023-05-04 11:00:00,70.54,71.46,70.5,71.45,10119.0,68.5908,69.4853,68.5519,69.4756,10119.0
2023-05-04 11:30:00,71.4,71.87,71.07,71.61,17150.0,69.427,69.884,69.1061,69.6312,17150.0
2023-05-04 12:00:00,71.57,71.85,71.01,71.18,10229.0,69.5923,69.8646,69.0478,69.2131,10229.0
2023-05-04 12:30:00,71.14,71.33,70.96,71.25,12174.0,69.1742,69.3589,68.9992,69.2812,12174.0
2023-05-04 13:00:00,71.25,71.67,71.13,71.66,10608.0,69.2812,69.6895,69.1645,69.6798,10608.0
2023-05-04 13:30:00,71.67,72.01,71.62,71.96,8790.0,69.6895,70.0202,69.6409,69.9715,8790.0
2023-05-04 14:00:00,71.94,72.36,71.89,72.17,10200.0,69.9521,70.3605,69.9035,70.1757,10200.0
2023-05-04 14:30:00,72.16,73.08,72.11,72.87,31456.0,70.166,71.0606,70.1174,70.8564,31456.0
2023-05-04 15:00:00,72.91,73.39,72.75,73.17,20759.0,70.8953,71.362,70.7397,71.1481,20759.0
2023-05-04 15:30:00,73.28,73.71,73.14,73.33,103847.0,71.2551,71.6732,71.1189,71.3037,103847.0
2023-05-05 09:30:00,73.95,75.95,73.41,75.84,72442.0,71.9065,73.8513,71.3815,73.7443,72442.0
2023-05-05 10:00:00,75.93,77.19,75.92,76.96,37558.0,73.8318,75.057,73.8221,74.8334,37558.0
2023-05-05 10:30:00,77.1,77.46,76.61,77.28,22649.0,74.9695,75.3196,74.493,75.1445,22649.0
2023-05-05 11:00:00,77.38,78.64,77.37,78.61,37488.0,75.2418,76.4669,75.232,76.4378,37488.0
2023-05-05 11:30:00,78.56,79.06,78.46,78.98,27740.0,76.3892,76.8753,76.2919,76.7975,27740.0
2023-05-05 12:00:00,78.99,79.2,78.79,79.03,27655.0,76.8073,77.0115,76.6128,76.8462,27655.0
2023-05-05 12:30:00,79.0,79.0,77.82,78.25,23278.0,76.817,76.817,75.6696,76.0877,23278.0
2023-05-05 13:00:00,78.42,79.06,78.36,78.81,27186.0,76.253,76.8753,76.1947,76.6322,27186.0
2023-05-05 13:30:00,78.77,79.77,78.6,79.64,25959.0,76.5934,77.5657,76.428,77.4393,25959.0
2023-05-05 14:00:00,79.62,79.91,79.55,79.67,36687.0,77.4199,77.7018,77.3518,77.4685,36687.0
2023-05-05 14:30:00,79.71,80.34,79.38,80.18,36546.0,77.5074,78.12,77.1865,77.9644,36546.0
2023-05-05 15:00:00,80.25,80.49,79.8,79.9,44638.0,78.0325,78.2658,77.5949,77.6921,44638.0
2023-05-05 15:30:00,79.92,81.0,79.86,80.7,140142.0,77.7116,78.7617,77.6532,78.47,140142.0
2023-05-08 09:30:00,81.15,81.89,80.82,80.91,22440.0,78.9076,79.6271,78.5867,78.6742,22440.0
2023-05-08 10:00:00,80.92,81.03,80.46,80.68,19728.0,78.6839,78.7909,78.2367,78.4506,19728.0
2023-05-08 10:30:00,80.72,81.19,80.6,80.98,21361.0,78.4895,78.9465,78.3728,78.7423,21361.0
2023-05-08 11:00:00,80.98,81.04,79.94,80.04,16780.0,78.7423,78.8006,77.731,77.8283,16780.0
2023-05-08 11:30:00,80.19,80.2,79.82,79.82,15485.0,77.9741,77.9838,77.6143,77.6143,15485.0
2023-05-08 12:00:00,79.88,80.46,79.81,80.27,8351.0,77.6727,78.2367,77.6046,78.0519,8351.0
2023-05-08 12:30:00,80.31,80.31,79.66,79.83,10071.0,78.0908,78.0908,77.4588,77.6241,10071.0
2023-05-08 13:00:00,79.83,80.46,79.83,80.12,9796.0,77.6241,78.2367,77.6241,77.906,9796.0
2023-05-08 13:30:00,80.17,80.21,79.85,79.9,10012.0,77.9547,77.9936,77.6435,77.6921,10012.0
2023-05-08 14:00:00,79.95,80.3,79.94,80.17,12599.0,77.7407,78.0811,77.731,77.9547,12599.0
2023-05-08 14:30:00,80.23,80.48,80.08,80.11,15418.0,78.013,78.2561,77.8672,77.8963,15418.0
2023-05-08 15:00:00,80.08,80.8,80.05,80.79,21870.0,77.8672,78.5673,77.838,78.5575,21870.0
2023-05-08 15:30:00,80.89,81.17,80.67,81.04,71886.0,78.6548,78.927,78.4408,78.8006,71886.0
2023-05-09 09:30:00,80.85,81.95,80.79,81.61,14084.0,78.6159,79.6855,78.5575,79.3549,14084.0
2023-05-09 10:00:00,81.51,81.53,80.47,80.55,21001.0,79.2576,79.2771,78.2464,78.3242,21001.0
2023-05-09 10:30:00,80.63,80.92,80.49,80.78,12351.0,78.402,78.6839,78.2658,78.5478,12351.0
2023-05-09 11:00:00,80.75,80.85,80.34,80.38,10667.0,78.5186,78.6159,78.12,78.1589,10667.0
2023-05-09 11:30:00,80.33,80.45,79.99,80.11,16377.0,78.1102,78.2269,77.7796,77.8963,16377.0
2023-05-09 12:00:00,80.12,80.19,79.96,79.96,9755.0,77.906,77.9741,77.7505,77.7505,9755.0
2023-05-09 12:30:00,79.95,80.43,79.68,80.43,10667.0,77.7407,78.2075,77.4782,78.2075,10667.0
2023-05-09 13:00:00,80.39,80.42,80.11,80.33,9418.0,78.1686,78.1978,77.8963,78.1102,9418.0
2023-05-09 13:30:00,80.45,80.57,80.17,80.27,9534.0,78.2269,78.3436,77.9547,78.0519,9534.0
2023-05-09 14:00:00,80.31,80.47,80.2,80.29,9870.0,78.0908,78.2464,77.9838,78.0713,9870.0
2023-05-09 14:30:00,80.24,80.34,80.12,80.17,12264.0,78.0227,78.12,77.906,77.9547,12264.0
2023-05-09 15:00:00,80.15,80.15,79.9,80.01,20658.0,77.9352,77.9352,77.6921,77.7991,20658.0
2023-05-09 15:30:00,80.04,80.18,79.86,80.01,51530.0,77.8283,77.9644,77.6532,77.7991,51530.0
2023-05-10 09:30:00,83.69,84.99,83.25,84.48,60522.0,81.3774,82.6415,80.9496,82.1456,60522.0
2023-05-10 10:00:00,84.34,84.38,83.73,83.91,44089.0,82.0094,82.0483,81.4163,81.5913,44089.0
2023-05-10 10:30:00,83.98,85.21,83.87,84.22,53668.0,81.6594,82.8554,81.5524,81.8928,53668.0
2023-05-10 11:00:00,84.25,85.96,84.25,85.86,20380.0,81.9219,83.5847,81.9219,83.4874,20380.0
2023-05-10 11:30:00,85.83,85.83,85.12,85.13,15692.0,83.4583,83.4583,82.7679,82.7776,15692.0
2023-05-10 12:00:00,85.24,85.65,84.84,85.46,16277.0,82.8846,83.2832,82.4956,83.0985,16277.0
2023-05-10 12:30:00,85.47,85.47,84.99,85.13,22836.0,83.1082,83.1082,82.6415,82.7776,22836.0
2023-05-10 13:00:00,85.18,85.4,84.29,84.29,22927.0,82.8262,83.0401,81.9608,81.9608,22927.0
2023-05-10 13:30:00,84.33,84.38,83.68,84.08,12559.0,81.9997,82.0483,81.3677,81.7566,12559.0
2023-05-10 14:00:00,84.1,84.51,83.95,84.5,19372.0,81.7761,82.1747,81.6302,82.165,19372.0
2023-05-10 14:30:00,84.46,85.0,84.45,84.87,21292.0,82.1261,82.6512,82.1164,82.5248,21292.0
2023-05-10 15:00:00,84.82,85.67,84.65,85.42,65911.0,82.4762,83.3027,82.3109,83.0596,65911.0
2023-05-10 15:30:00,85.4,86.27,84.8,84.98,125298.0,83.0401,83.8861,82.4567,82.6318,125298.0
2023-05-11 09:30:00,85.13,85.49,83.79,83.93,23928.0,82.7776,83.1277,81.4746,81.6108,23928.0
2023-05-11 10:00:00,83.92,83.92,82.55,83.59,10987.0,81.601,81.601,80.2689,81.2802,10987.0
2023-05-11 10:30:00,83.74,83.82,83.38,83.69,8078.0,81.426,81.5038,81.076,81.3774,8078.0
2023-05-11 11:00:00,83.72,83.77,82.84,82.94,11322.0,81.4066,81.4552,80.5509,80.6481,11322.0
2023-05-11 11:30:00,82.95,83.01,82.6,82.84,8174.0,80.6578,80.7162,80.3175,80.5509,8174.0
2023-05-11 12:00:00,82.89,82.93,82.69,82.84,4500.0,80.5995,80.6384,80.405,80.5509,4500.0
2023-05-11 12:30:00,82.8,82.83,82.08,82.38,9548.0,80.512,80.5412,79.8119,80.1036,9548.0
2023-05-11 13:00:00,82.3,82.42,81.92,82.04,11721.0,80.0258,80.1425,79.6563,79.773,11721.0
2023-05-11 13:30:00,82.13,82.44,82.1,82.44,11518.0,79.8605,80.1619,79.8313,80.1619,11518.0
2023-05-11 14:00:00,82.37,82.6,82.13,82.58,8369.0,80.0939,80.3175,79.8605,80.2981,8369.0
2023-05-11 14:30:00,82.54,83.02,82.54,83.0,11606.0,80.2592,80.7259,80.2592,80.7065,11606.0
2023-05-11 15:00:00,82.98,83.05,82.81,83.03,10273.0,80.687,80.7551,80.5217,80.7356,10273.0
2023-05-11 15:30:00,82.95,83.29,82.79,83.14,53042.0,80.6578,80.9885,80.5023,80.8426,53042.0
2023-05-12 09:30:00,82.94,83.31,82.42,82.66,18551.0,80.6481,81.0079,80.1425,80.3759,18551.0
2023-05-12 10:00:00,82.67,82.81,82.33,82.62,7501.0,80.3856,80.5217,80.055,80.337,7501.0
2023-05-12 10:30:00,82.59,82.68,82.19,82.66,14197.0,80.3078,80.3953,79.9188,80.3759,14197.0
2023-05-12 11:00:00,82.56,83.35,82.55,83.35,28932.0,80.2786,81.0468,80.2689,81.0468,28932.0
2023-05-12 11:30:00,83.39,83.45,82.89,83.12,8778.0,81.0857,81.144,80.5995,80.8231,8778.0
2023-05-12 12:00:00,83.15,83.2,82.89,83.07,3929.0,80.8523,80.9009,80.5995,80.7745,3929.0
2023-05-12 12:30:00,83.03,83.03,82.65,82.86,6106.0,80.7356,80.7356,80.3661,80.5703,6106.0
2023-05-12 13:00:00,82.85,83.11,82.55,83.03,6025.0,80.5606,80.8134,80.2689,80.7356,6025.0
2023-05-12 13:30:00,83.1,83.1,82.66,82.7,7317.0,80.8037,80.8037,80.3759,80.4148,7317.0
2023-05-12 14:00:00,82.75,82.83,82.49,82.75,6639.0,80.4634,80.5412,80.2106,80.4634,6639.0
2023-05-12 14:30:00,82.7,83.02,82.69,82.93,7591.0,80.4148,80.7259,80.405,80.6384,7591.0
2023-05-12 15:00:00,82.92,83.15,82.74,83.09,7957.0,80.6287,80.8523,80.4536,80.794,7957.0
2023-05-12 15:30:00,83.09,83.28,82.86,82.89,30803.0,80.794,80.9787,80.5703,80.5995,30803.0
2023-05-15 09:30:00,83.26,83.26,82.58,82.8,4055.0,80.9593,80.9593,80.2981,80.512,4055.0
2023-05-15 10:00:00,82.9,82.9,82.54,82.66,4513.0,80.6092,80.6092,80.2592,80.3759,4513.0
2023-05-15 10:30:00,82.64,82.77,82.24,82.49,10548.0,80.3564,80.4828,79.9675,80.2106,10548.0
2023-05-15 11:00:00,82.57,82.61,82.16,82.22,5059.0,80.2883,80.3272,79.8897,79.948,5059.0
2023-05-15 11:30:00,82.22,82.4,82.16,82.31,9542.0,79.948,80.123,79.8897,80.0355,9542.0
2023-05-15 12:00:00,82.33,82.42,82.01,82.01,4107.0,80.055,80.1425,79.7438,79.7438,4107.0
2023-05-15 12:30:00,82.01,82.31,81.99,82.3,6390.0,79.7438,80.0355,79.7244,80.0258,6390.0
2023-05-15 13:00:00,82.32,82.41,82.12,82.12,7312.0,80.0453,80.1328,79.8508,79.8508,7312.0
2023-05-15 13:30:00,82.14,82.14,81.9,82.12,4814.0,79.8702,79.8702,79.6369,79.8508,4814.0
2023-05-15 14:00:00,82.19,82.19,82.04,82.05,1001.0,79.9188,79.9188,79.773,79.7827,1001.0
2023-05-15 14:30:00,82.0,82.09,81.96,82.03,4155.0,79.7341,79.8216,79.6952,79.7633,4155.0
2023-05-15 15:00:00,82.08,82.73,82.08,82.73,6985.0,79.8119,80.4439,79.8119,80.4439,6985.0
2023-05-15 15:30:00,82.73,82.75,82.21,82.31,27293.0,80.4439,80.4634,79.9383,80.0355,27293.0
2023-05-16 09:30:00,82.29,82.95,82.29,82.95,11494.0,80.0161,80.6578,80.0161,80.6578,11494.0
2023-05-16 10:00:00,82.89,83.07,82.64,83.0,5188.0,80.5995,80.7745,80.3564,80.7065,5188.0
2023-05-16 10:30:00,83.08,83.08,82.74,82.75,6685.0,80.7843,80.7843,80.4536,80.4634,6685.0
2023-05-16 11:00:00,82.72,83.07,82.72,83.07,5836.0,80.4342,80.7745,80.4342,80.7745,5836.0
2023-05-16 11:30:00,83.03,83.63,83.0,83.57,4458.0,80.7356,81.3191,80.7065,81.2607,4458.0
2023-05-16 12:00:00,83.55,83.74,83.49,83.74,2030.0,81.2413,81.426,81.1829,81.426,2030.0
2023-05-16 12:30:00,83.7,83.89,83.47,83.72,8619.0,81.3871,81.5719,81.1635,81.4066,8619.0
2023-05-16 13:00:00,83.73,83.78,83.71,83.73,1500.0,81.4163,81.4649,81.3968,81.4163,1500.0
2023-05-16 13:30:00,83.74,83.96,83.63,83.88,8467.0,81.426,81.6399,81.3191,81.5621,8467.0
2023-05-16 14:00:00,83.87,83.87,83.39,83.39,5832.0,81.5524,81.5524,81.0857,81.0857,5832.0
2023-05-16 14:30:00,83.37,83.48,83.29,83.4,3864.0,81.0662,81.1732,80.9885,81.0954,3864.0
2023-05-16 15:00:00,83.4,83.44,83.2,83.31,5629.0,81.0954,81.1343,80.9009,81.0079,5629.0
2023-05-16 15:30:00,83.29,83.41,83.02,83.16,27715.0,80.9885,81.1051,80.7259,80.862,27715.0
2023-05-17 09:30:00,83.25,83.45,82.78,82.78,17965.0,80.9496,81.144,80.4925,80.4925,17965.0
2023-05-17 10:00:00,82.76,83.09,82.62,82.87,4602.0,80.4731,80.794,80.337,80.5801,4602.0
2023-05-17 10:30:00,82.94,83.16,82.9,83.06,5166.0,80.6481,80.862,80.6092,80.7648,5166.0
2023-05-17 11:00:00,83.17,83.75,83.17,83.72,4733.0,80.8718,81.4357,80.8718,81.4066,4733.0
2023-05-17 11:30:00,83.72,84.08,83.68,83.88,5657.0,81.4066,81.7566,81.3677,81.5621,5657.0
2023-05-17 12:00:00,83.87,83.97,83.77,83.95,5663.0,81.5524,81.6497,81.4552,81.6302,5663.0
2023-05-17 12:30:00,83.97,84.08,83.94,83.94,4933.0,81.6497,81.7566,81.6205,81.6205,4933.0
2023-05-17 13:00:00,84.07,84.47,84.05,84.27,3055.0,81.7469,82.1358,81.7274,81.9414,3055.0
2023-05-17 13:30:00,84.4,84.47,84.3,84.45,4113.0,82.0678,82.1358,81.9705,82.1164,4113.0
2023-05-17 14:00:00,84.44,84.61,84.19,84.2,5801.0,82.1067,82.272,81.8636,81.8733,5801.0
2023-05-17 14:30:00,84.22,84.22,83.9,83.91,4629.0,81.8928,81.8928,81.5816,81.5913,4629.0
2023-05-17 15:00:00,83.91,84.24,83.9,84.05,5022.0,81.5913,81.9122,81.5816,81.7274,5022.0
2023-05-17 15:30:00,83.96,84.1,83.84,83.89,19707.0,81.6399,81.7761,81.5233,81.5719,19707.0
2023-05-18 09:30:00,83.8,83.89,83.05,83.58,17186.0,81.4844,81.5719,80.7551,81.2704,17186.0
2023-05-18 10:00:00,83.66,83.73,83.36,83.42,8387.0,81.3482,81.4163,81.0565,81.1149,8387.0
2023-05-18 10:30:00,83.46,83.7,83.36,83.5,12066.0,81.1538,81.3871,81.0565,81.1926,12066.0
2023-05-18 11:00:00,83.62,84.05,83.51,83.85,9650.0,81.3093,81.7274,81.2024,81.533,9650.0
2023-05-18 11:30:00,83.94,84.21,83.83,83.95,9097.0,81.6205,81.883,81.5135,81.6302,9097.0
2023-05-18 12:00:00,84.02,84.03,83.67,83.74,7417.0,81.6983,81.708,81.3579,81.426,7417.0
2023-05-18 12:30:00,83.82,84.36,83.75,83.87,13378.0,81.5038,82.0289,81.4357,81.5524,13378.0
2023-05-18 13:00:00,83.93,83.93,83.38,83.38,6002.0,81.6108,81.6108,81.076,81.076,6002.0
2023-05-18 13:30:00,83.37,83.42,83.11,83.29,8294.0,81.0662,81.1149,80.8134,80.9885,8294.0
2023-05-18 14:00:00,83.29,83.43,83.17,83.17,3568.0,80.9885,81.1246,80.8718,80.8718,3568.0
2023-05-18 14:30:00,83.21,83.93,83.19,83.91,11568.0,80.9107,81.6108,80.8912,81.5913,11568.0
2023-05-18 15:00:00,83.92,84.37,83.91,84.17,12510.0,81.601,82.0386,81.5913,81.8441,12510.0
2023-05-18 15:30:00,84.16,84.46,84.05,84.22,38807.0,81.8344,82.1261,81.7274,81.8928,38807.0
2023-05-19 09:30:00,84.86,85.05,84.48,84.72,16034.0,82.5151,82.6998,82.1456,82.3789,16034.0
2023-05-19 10:00:00,84.72,84.74,84.39,84.49,10773.0,82.3789,82.3984,82.0581,82.1553,10773.0
2023-05-19 10:30:00,84.62,84.7,84.45,84.64,10781.0,82.2817,82.3595,82.1164,82.3011,10781.0
2023-05-19 11:00:00,84.67,84.84,84.54,84.83,6414.0,82.3303,82.4956,82.2039,82.4859,6414.0
2023-05-19 11:30:00,84.83,84.83,84.61,84.69,9093.0,82.4859,82.4859,82.272,82.3498,9093.0
2023-05-19 12:00:00,84.68,84.74,84.37,84.69,5416.0,82.34,82.3984,82.0386,82.3498,5416.0
2023-05-19 12:30:00,84.51,84.78,84.42,84.72,2582.0,82.1747,82.4373,82.0872,82.3789,2582.0
2023-05-19 13:00:00,84.8,84.8,84.61,84.62,2841.0,82.4567,82.4567,82.272,82.2817,2841.0
2023-05-19 13:30:00,84.62,84.62,84.38,84.38,3140.0,82.2817,82.2817,82.0483,82.0483,3140.0
2023-05-19 14:00:00,84.37,84.49,84.27,84.37,4641.0,82.0386,82.1553,81.9414,82.0386,4641.0
2023-05-19 14:30:00,84.34,84.44,84.17,84.29,3090.0,82.0094,82.1067,81.8441,81.9608,3090.0
2023-05-19 15:00:00,84.28,84.29,83.99,83.99,6058.0,81.9511,81.9608,81.6691,81.6691,6058.0
2023-05-19 15:30:00,84.01,84.45,83.99,84.37,25289.0,81.6886,82.1164,81.6691,82.0386,25289.0
2023-05-22 09:30:00,84.63,84.96,84.45,84.83,16166.0,82.2914,82.6123,82.1164,82.4859,16166.0
2023-05-22 10:00:00,84.77,84.89,84.65,84.88,5190.0,82.4276,82.5442,82.3109,82.5345,5190.0
2023-05-22 10:30:00,84.91,85.08,84.63,84.87,7637.0,82.5637,82.729,82.2914,82.5248,7637.0
2023-05-22 11:00:00,84.95,85.0,84.75,84.81,2795.0,82.6026,82.6512,82.4081,82.4664,2795.0
2023-05-22 11:30:00,84.9,85.05,84.82,85.02,2452.0,82.554,82.6998,82.4762,82.6706,2452.0
2023-05-22 12:00:00,85.09,85.11,84.95,85.11,3504.0,82.7387,82.7582,82.6026,82.7582,3504.0
2023-05-22 12:30:00,85.07,85.07,84.59,84.6,6968.0,82.7193,82.7193,82.2525,82.2623,6968.0
2023-05-22 13:00:00,84.66,85.0,84.61,85.0,5999.0,82.3206,82.6512,82.272,82.6512,5999.0
2023-05-22 13:30:00,85.0,85.09,84.79,84.8,8024.0,82.6512,82.7387,82.447,82.4567,8024.0
2023-05-22 14:00:00,84.89,84.91,84.8,84.91,1401.0,82.5442,82.5637,82.4567,82.5637,1401.0
2023-05-22 14:30:00,84.95,85.07,84.79,84.83,3851.0,82.6026,82.7193,82.447,82.4859,3851.0
2023-05-22 15:00:00,84.81,84.81,84.53,84.59,3922.0,82.4664,82.4664,82.1942,82.2525,3922.0
2023-05-22 15:30:00,84.62,84.72,84.42,84.69,24683.0,82.2817,82.3789,82.0872,82.3498,24683.0
2023-05-23 09:30:00,84.51,85.5,84.46,84.81,4230.0,82.1747,83.1374,82.1261,82.4664,4230.0
2023-05-23 10:00:00,84.74,84.85,84.38,84.4,13440.0,82.3984,82.5053,82.0483,82.0678,13440.0
2023-05-23 10:30:00,84.51,84.81,84.51,84.71,2153.0,82.1747,82.4664,82.1747,82.3692,2153.0
2023-05-23 11:00:00,84.9,84.92,84.52,84.92,13164.0,82.554,82.5734,82.1845,82.5734,13164.0
2023-05-23 11:30:00,84.89,85.0,84.79,84.96,2877.0,82.5442,82.6512,82.447,82.6123,2877.0
2023-05-23 12:00:00,84.91,84.94,84.46,84.52,11458.0,82.5637,82.5929,82.1261,82.1845,11458.0
2023-05-23 12:30:00,84.57,84.57,84.29,84.5,1749.0,82.2331,82.2331,81.9608,82.165,1749.0
2023-05-23 13:00:00,84.47,84.67,84.33,84.33,1745.0,82.1358,82.3303,81.9997,81.9997,1745.0
2023-05-23 13:30:00,84.32,84.37,84.17,84.2,1727.0,81.99,82.0386,81.8441,81.8733,1727.0
2023-05-23 14:00:00,84.25,84.52,84.06,84.1,2200.0,81.9219,82.1845,81.7372,81.7761,2200.0
2023-05-23 14:30:00,84.11,84.17,83.82,84.07,3937.0,81.7858,81.8441,81.5038,81.7469,3937.0
2023-05-23 15:00:00,84.11,84.11,83.81,83.96,3961.0,81.7858,81.7858,81.4941,81.6399,3961.0
2023-05-23 15:30:00,83.89,84.05,83.79,83.85,21197.0,81.5719,81.7274,81.4746,81.533,21197.0
2023-05-24 09:30:00,83.39,83.81,82.78,83.81,16658.0,81.0857,81.4941,80.4925,81.4941,16658.0
2023-05-24 10:00:00,83.81,83.82,82.82,83.17,4894.0,81.4941,81.5038,80.5314,80.8718,4894.0
2023-05-24 10:30:00,83.45,83.64,83.28,83.31,1304.0,81.144,81.3288,80.9787,81.0079,1304.0
2023-05-24 11:00:00,83.24,83.33,83.07,83.32,4103.0,80.9398,81.0273,80.7745,81.0176,4103.0
2023-05-24 11:30:00,83.25,83.52,83.15,83.35,5301.0,80.9496,81.2121,80.8523,81.0468,5301.0
2023-05-24 12:00:00,83.38,83.4,83.02,83.03,1200.0,81.076,81.0954,80.7259,80.7356,1200.0
2023-05-24 12:30:00,83.04,83.13,83.03,83.13,1428.0,80.7454,80.8329,80.7356,80.8329,1428.0
2023-05-24 13:00:00,83.06,83.1,82.93,82.96,2290.0,80.7648,80.8037,80.6384,80.6676,2290.0
2023-05-24 13:30:00,83.06,83.16,83.06,83.16,1046.0,80.7648,80.862,80.7648,80.862,1046.0
2023-05-24 14:00:00,83.29,83.29,83.08,83.08,1170.0,80.9885,80.9885,80.7843,80.7843,1170.0
2023-05-24 14:30:00,83.17,83.41,83.17,83.26,1774.0,80.8718,81.1051,80.8718,80.9593,1774.0
2023-05-24 15:00:00,83.3,83.65,83.25,83.65,4133.0,80.9982,81.3385,80.9496,81.3385,4133.0
2023-05-24 15:30:00,83.69,83.74,83.41,83.53,17322.0,81.3774,81.426,81.1051,81.2218,17322.0
2023-05-25 09:30:00,83.7,83.95,82.76,83.0,21480.0,81.3871,81.6302,80.4731,80.7065,21480.0
2023-05-25 10:00:00,82.98,83.23,82.83,82.94,2632.0,80.687,80.9301,80.5412,80.6481,2632.0
2023-05-25 10:30:00,82.7,82.79,82.03,82.68,29492.0,80.4148,80.5023,79.7633,80.3953,29492.0
2023-05-25 11:00:00,82.68,82.97,82.55,82.58,5454.0,80.3953,80.6773,80.2689,80.2981,5454.0
2023-05-25 11:30:00,82.59,82.71,82.54,82.63,1510.0,80.3078,80.4245,80.2592,80.3467,1510.0
2023-05-25 12:00:00,82.67,82.88,82.67,82.73,9346.0,80.3856,80.5898,80.3856,80.4439,9346.0
2023-05-25 12:30:00,82.71,82.87,82.63,82.87,1892.0,80.4245,80.5801,80.3467,80.5801,1892.0
2023-05-25 13:00:00,82.94,83.02,82.84,82.95,1400.0,80.6481,80.7259,80.5509,80.6578,1400.0
2023-05-25 13:30:00,82.95,83.34,82.95,83.34,5983.0,80.6578,81.0371,80.6578,81.0371,5983.0
2023-05-25 14:00:00,83.26,83.47,83.16,83.32,5279.0,80.9593,81.1635,80.862,81.0176,5279.0
2023-05-25 14:30:00,83.33,83.4,83.04,83.15,3195.0,81.0273,81.0954,80.7454,80.8523,3195.0
2023-05-25 15:00:00,83.15,83.36,83.15,83.34,1900.0,80.8523,81.0565,80.8523,81.0371,1900.0
2023-05-25 15:30:00,83.31,83.54,83.07,83.15,20249.0,81.0079,81.2315,80.7745,80.8523,20249.0
2023-05-26 09:30:00,82.89,84.1,82.89,83.98,8659.0,80.5995,81.7761,80.5995,81.6594,8659.0
2023-05-26 10:00:00,84.08,84.28,83.75,83.93,5319.0,81.7566,81.9511,81.4357,81.6108,5319.0
2023-05-26 10:30:00,83.93,84.13,83.9,84.01,9172.0,81.6108,81.8052,81.5816,81.6886,9172.0
2023-05-26 11:00:00,83.95,83.96,83.51,83.7,4316.0,81.6302,81.6399,81.2024,81.3871,4316.0
2023-05-26 11:30:00,83.61,83.71,83.6,83.69,1970.0,81.2996,81.3968,81.2899,81.3774,1970.0
2023-05-26 12:00:00,83.71,83.92,83.63,83.75,7665.0,81.3968,81.601,81.3191,81.4357,7665.0
2023-05-26 12:30:00,83.62,84.06,83.62,84.0,3295.0,81.3093,81.7372,81.3093,81.6788,3295.0
2023-05-26 13:00:00,84.11,84.11,84.0,84.04,2107.0,81.7858,81.7858,81.6788,81.7177,2107.0
2023-05-26 13:30:00,83.99,83.99,83.67,83.73,8144.0,81.6691,81.6691,81.3579,81.4163,8144.0
2023-05-26 14:00:00,83.81,83.9,83.65,83.81,4307.0,81.4941,81.5816,81.3385,81.4941,4307.0
2023-05-26 14:30:00,83.81,83.9,83.78,83.78,3800.0,81.4941,81.5816,81.4649,81.4649,3800.0
2023-05-26 15:00:00,83.86,84.03,83.74,83.75,5602.0,81.5427,81.708,81.426,81.4357,5602.0
2023-05-26 15:30:00,83.75,83.79,83.29,83.33,19387.0,81.4357,81.4746,80.9885,81.0273,19387.0
2023-05-30 09:30:00,83.99,84.08,83.24,83.3,14719.0,81.6691,81.7566,80.9398,80.9982,14719.0
2023-05-30 10:00:00,83.31,83.38,82.16,82.61,16764.0,81.0079,81.076,79.8897,80.3272,16764.0
2023-05-30 10:30:00,82.55,82.63,82.26,82.39,13975.0,80.2689,80.3467,79.9869,80.1133,13975.0
2023-05-30 11:00:00,82.45,82.76,82.41,82.5,12312.0,80.1717,80.4731,80.1328,80.2203,12312.0
2023-05-30 11:30:00,82.53,83.24,82.53,83.2,8532.0,80.2495,80.9398,80.2495,80.9009,8532.0
2023-05-30 12:00:00,83.31,83.38,83.17,83.27,5496.0,81.0079,81.076,80.8718,80.969,5496.0
2023-05-30 12:30:00,83.17,83.17,82.88,83.11,1655.0,80.8718,80.8718,80.5898,80.8134,1655.0
2023-05-30 13:00:00,83.09,83.14,82.8,82.8,4952.0,80.794,80.8426,80.512,80.512,4952.0
2023-05-30 13:30:00,82.8,83.15,82.78,82.94,3575.0,80.512,80.8523,80.4925,80.6481,3575.0
2023-05-30 14:00:00,82.96,83.15,82.9,83.15,3425.0,80.6676,80.8523,80.6092,80.8523,3425.0
2023-05-30 14:30:00,83.22,83.22,83.01,83.01,12265.0,80.9204,80.9204,80.7162,80.7162,12265.0
2023-05-30 15:00:00,83.02,83.02,82.79,82.87,6650.0,80.7259,80.7259,80.5023,80.5801,6650.0
2023-05-30 15:30:00,82.84,82.95,82.55,82.66,22164.0,80.5509,80.6578,80.2689,80.3759,22164.0
2023-05-31 09:30:00,82.28,83.7,82.28,83.04,5430.0,80.0064,81.3871,80.0064,80.7454,5430.0
2023-05-31 10:00:00,83.07,83.07,82.32,82.37,10607.0,80.7745,80.7745,80.0453,80.0939,10607.0
2023-05-31 10:30:00,82.46,82.53,82.3,82.3,4937.0,80.1814,80.2495,80.0258,80.0258,4937.0
2023-05-31 11:00:00,82.13,82.47,82.09,82.37,4977.0,79.8605,80.1911,79.8216,80.0939,4977.0
2023-05-31 11:30:00,82.41,82.41,81.92,82.18,4575.0,80.1328,80.1328,79.6563,79.9091,4575.0
2023-05-31 12:00:00,82.27,82.57,82.27,82.54,1778.0,79.9966,80.2883,79.9966,80.2592,1778.0
2023-05-31 12:30:00,82.49,82.73,82.39,82.63,3111.0,80.2106,80.4439,80.1133,80.3467,3111.0
2023-05-31 13:00:00,82.66,82.92,82.62,82.69,2600.0,80.3759,80.6287,80.337,80.405,2600.0
2023-05-31 13:30:00,82.73,82.99,82.7,82.87,2068.0,80.4439,80.6967,80.4148,80.5801,2068.0
2023-05-31 14:00:00,82.86,82.86,82.65,82.75,10394.0,80.5703,80.5703,80.3661,80.4634,10394.0
2023-05-31 14:30:00,82.74,82.84,82.57,82.75,5191.0,80.4536,80.5509,80.2883,80.4634,5191.0
2023-05-31 15:00:00,82.78,82.78,82.58,82.62,10298.0,80.4925,80.4925,80.2981,80.337,10298.0
2023-05-31 15:30:00,82.6,83.51,82.5,82.95,46437.0,80.3175,81.2024,80.2203,80.6578,46437.0
2023-06-01 09:30:00,82.61,83.38,82.46,83.31,9889.0,80.3272,81.076,80.1814,81.0079,9889.0
2023-06-01 10:00:00,83.27,83.51,83.11,83.32,7157.0,80.969,81.2024,80.8134,81.0176,7157.0
2023-06-01 10:30:00,83.42,83.73,83.35,83.68,4811.0,81.1149,81.4163,81.0468,81.3677,4811.0
2023-06-01 11:00:00,83.72,84.12,83.72,84.11,2793.0,81.4066,81.7955,81.4066,81.7858,2793.0
2023-06-01 11:30:00,84.07,84.43,84.07,84.42,3925.0,81.7469,82.0969,81.7469,82.0872,3925.0
2023-06-01 12:00:00,84.41,84.44,83.94,83.99,3573.0,82.0775,82.1067,81.6205,81.6691,3573.0
2023-06-01 12:30:00,84.04,84.2,83.85,83.99,7076.0,81.7177,81.8733,81.533,81.6691,7076.0
2023-06-01 13:00:00,84.02,84.02,83.73,83.73,1779.0,81.6983,81.6983,81.4163,81.4163,1779.0
2023-06-01 13:30:00,83.8,83.84,83.71,83.79,1413.0,81.4844,81.5233,81.3968,81.4746,1413.0
2023-06-01 14:00:00,83.82,83.89,83.78,83.81,1617.0,81.5038,81.5719,81.4649,81.4941,1617.0
2023-06-01 14:30:00,83.79,83.88,83.77,83.85,1726.0,81.4746,81.5621,81.4552,81.533,1726.0
2023-06-01 15:00:00,83.87,83.91,83.78,83.83,4385.0,81.5524,81.5913,81.4649,81.5135,4385.0
2023-06-01 15:30:00,83.83,83.83,83.31,83.46,25015.0,81.5135,81.5135,81.0079,81.1538,25015.0
2023-06-02 09:30:00,83.75,84.47,83.59,83.81,14031.0,81.4357,82.1358,81.2802,81.4941,14031.0
2023-06-02 10:00:00,83.9,84.13,83.87,84.13,6509.0,81.5816,81.8052,81.5524,81.8052,6509.0
2023-06-02 10:30:00,84.0,84.2,83.9,84.12,3513.0,81.6788,81.8733,81.5816,81.7955,3513.0
2023-06-02 11:00:00,84.25,84.52,84.21,84.48,3642.0,81.9219,82.1845,81.883,82.1456,3642.0
2023-06-02 11:30:00,84.57,84.59,84.4,84.46,4347.0,82.2331,82.2525,82.0678,82.1261,4347.0
2023-06-02 12:00:00,84.48,84.6,84.29,84.42,3458.0,82.1456,82.2623,81.9608,82.0872,3458.0
2023-06-02 12:30:00,84.3,84.46,84.21,84.46,3186.0,81.9705,82.1261,81.883,82.1261,3186.0
2023-06-02 13:00:00,84.47,84.92,84.43,84.79,5134.0,82.1358,82.5734,82.0969,82.447,5134.0
2023-06-02 13:30:00,84.79,84.84,84.61,84.66,3900.0,82.447,82.4956,82.272,82.3206,3900.0
2023-06-02 14:00:00,84.65,84.65,84.43,84.58,3529.0,82.3109,82.3109,82.0969,82.2428,3529.0
2023-06-02 14:30:00,84.58,84.79,84.47,84.48,12597.0,82.2428,82.447,82.1358,82.1456,12597.0
2023-06-02 15:00:00,84.5,84.65,84.38,84.65,8960.0,82.165,82.3109,82.0483,82.3109,8960.0
2023-06-02 15:30:00,84.57,84.94,84.5,84.83,22223.0,82.2331,82.5929,82.165,82.4859,22223.0
2023-06-05 09:30:00,84.17,84.41,83.82,84.09,9966.0,81.8441,82.0775,81.5038,81.7663,9966.0
2023-06-05 10:00:00,84.08,84.17,82.69,82.77,7694.0,81.7566,81.8441,80.405,80.4828,7694.0
2023-06-05 10:30:00,82.88,83.37,82.81,83.32,9740.0,80.5898,81.0662,80.5217,81.0176,9740.0
2023-06-05 11:00:00,83.38,83.64,83.31,83.53,3925.0,81.076,81.3288,81.0079,81.2218,3925.0
2023-06-05 11:30:00,83.56,83.9,83.56,83.75,2950.0,81.251,81.5816,81.251,81.4357,2950.0
2023-06-05 12:00:00,83.73,84.16,83.64,84.16,3250.0,81.4163,81.8344,81.3288,81.8344,3250.0
2023-06-05 12:30:00,84.13,84.27,83.96,84.0,2654.0,81.8052,81.9414,81.6399,81.6788,2654.0
2023-06-05 13:00:00,83.99,83.99,83.82,83.85,3201.0,81.6691,81.6691,81.5038,81.533,3201.0
2023-06-05 13:30:00,83.84,84.12,83.76,84.04,6041.0,81.5233,81.7955,81.4455,81.7177,6041.0
2023-06-05 14:00:00,83.98,84.16,83.8,84.16,5229.0,81.6594,81.8344,81.4844,81.8344,5229.0
2023-06-05 14:30:00,84.15,84.46,84.07,84.3,7257.0,81.8247,82.1261,81.7469,81.9705,7257.0
2023-06-05 15:00:00,84.24,84.49,84.21,84.41,4175.0,81.9122,82.1553,81.883,82.0775,4175.0
2023-06-05 15:30:00,84.4,84.72,84.33,84.56,18826.0,82.0678,82.3789,81.9997,82.2234,18826.0
2023-06-06 09:30:00,84.24,85.42,84.18,84.54,9317.0,81.9122,83.0596,81.8539,82.2039,9317.0
2023-06-06 10:00:00,84.42,85.32,84.42,84.86,16151.0,82.0872,82.9624,82.0872,82.5151,16151.0
2023-06-06 10:30:00,84.86,86.0,84.64,86.0,46135.0,82.5151,83.6236,82.3011,83.6236,46135.0
2023-06-06 11:00:00,86.0,86.48,85.79,86.19,25683.0,83.6236,84.0903,83.4194,83.8083,25683.0
2023-06-06 11:30:00,86.22,86.22,85.54,85.66,21834.0,83.8375,83.8375,83.1763,83.293,21834.0
2023-06-06 12:00:00,85.65,85.85,85.47,85.64,9787.0,83.2832,83.4777,83.1082,83.2735,9787.0
2023-06-06 12:30:00,85.59,85.59,85.32,85.34,2749.0,83.2249,83.2249,82.9624,82.9818,2749.0
2023-06-06 13:00:00,85.26,85.42,85.13,85.14,3117.0,82.904,83.0596,82.7776,82.7873,3117.0
2023-06-06 13:30:00,85.19,85.31,85.14,85.15,3050.0,82.8359,82.9526,82.7873,82.7971,3050.0
2023-06-06 14:00:00,85.15,85.43,85.14,85.43,4556.0,82.7971,83.0693,82.7873,83.0693,4556.0
2023-06-06 14:30:00,85.41,85.56,85.39,85.47,3719.0,83.0499,83.1957,83.0304,83.1082,3719.0
2023-06-06 15:00:00,85.51,85.55,85.19,85.23,13006.0,83.1471,83.186,82.8359,82.8748,13006.0
2023-06-06 15:30:00,85.21,86.13,85.2,86.12,154602.0,82.8554,83.75,82.8457,83.7402,154602.0
2023-06-07 09:30:00,86.17,88.22,86.17,87.15,46282.0,83.7889,85.7822,83.7889,84.7418,46282.0
2023-06-07 10:00:00,87.64,87.65,87.15,87.43,36290.0,85.2182,85.228,84.7418,85.014,36290.0
2023-06-07 10:30:00,87.42,87.52,86.83,87.27,13635.0,85.0043,85.1016,84.4306,84.8585,13635.0
2023-06-07 11:00:00,87.23,87.24,86.88,87.0,12749.0,84.8196,84.8293,84.4792,84.5959,12749.0
2023-06-07 11:30:00,86.93,87.51,86.91,87.28,19995.0,84.5279,85.0918,84.5084,84.8682,19995.0
2023-06-07 12:00:00,87.3,87.45,87.15,87.26,13252.0,84.8876,85.0335,84.7418,84.8487,13252.0
2023-06-07 12:30:00,87.3,87.54,87.22,87.3,11930.0,84.8876,85.121,84.8099,84.8876,11930.0
2023-06-07 13:00:00,87.27,87.49,87.06,87.29,19972.0,84.8585,85.0724,84.6543,84.8779,19972.0
2023-06-07 13:30:00,87.22,87.56,87.13,87.46,9382.0,84.8099,85.1405,84.7223,85.0432,9382.0
2023-06-07 14:00:00,87.42,87.56,87.23,87.28,18321.0,85.0043,85.1405,84.8196,84.8682,18321.0
2023-06-07 14:30:00,87.28,87.52,87.22,87.44,14829.0,84.8682,85.1016,84.8099,85.0238,14829.0
2023-06-07 15:00:00,87.44,87.47,87.09,87.28,11038.0,85.0238,85.0529,84.6834,84.8682,11038.0
2023-06-07 15:30:00,87.23,87.32,86.7,86.78,93855.0,84.8196,84.9071,84.3042,84.382,93855.0
2023-06-08 09:30:00,86.35,87.16,85.0,85.07,16697.0,83.9639,84.7515,82.6512,82.7193,16697.0
2023-06-08 10:00:00,85.15,86.72,85.15,86.71,6464.0,82.7971,84.3237,82.7971,84.3139,6464.0
2023-06-08 10:30:00,86.6,86.62,86.08,86.46,3750.0,84.207,84.2264,83.7014,84.0709,3750.0
2023-06-08 11:00:00,86.48,86.94,86.44,86.87,11377.0,84.0903,84.5376,84.0514,84.4695,11377.0
2023-06-08 11:30:00,86.87,87.09,86.76,86.96,3716.0,84.4695,84.6834,84.3626,84.557,3716.0
2023-06-08 12:00:00,86.91,87.43,86.91,87.37,14532.0,84.5084,85.014,84.5084,84.9557,14532.0
2023-06-08 12:30:00,87.29,87.35,87.12,87.23,5390.0,84.8779,84.9363,84.7126,84.8196,5390.0
2023-06-08 13:00:00,87.36,87.46,87.26,87.29,6096.0,84.946,85.0432,84.8487,84.8779,6096.0
2023-06-08 13:30:00,87.26,87.38,87.24,87.36,5639.0,84.8487,84.9654,84.8293,84.946,5639.0
2023-06-08 14:00:00,87.35,87.37,87.1,87.27,4303.0,84.9363,84.9557,84.6932,84.8585,4303.0
2023-06-08 14:30:00,87.26,87.3,87.06,87.08,4703.0,84.8487,84.8876,84.6543,84.6737,4703.0
2023-06-08 15:00:00,87.12,87.3,87.12,87.3,16011.0,84.7126,84.8876,84.7126,84.8876,16011.0
2023-06-08 15:30:00,87.28,87.63,87.08,87.55,188352.0,84.8682,85.2085,84.6737,85.1307,188352.0
2023-06-09 09:30:00,87.74,88.54,87.07,87.66,15869.0,85.3155,86.0934,84.664,85.2377,15869.0
2023-06-09 10:00:00,87.62,88.61,87.51,88.37,22794.0,85.1988,86.1614,85.0918,85.9281,22794.0
2023-06-09 10:30:00,88.37,88.62,88.12,88.55,17864.0,85.9281,86.1712,85.685,86.1031,17864.0
2023-06-09 11:00:00,88.58,88.64,88.03,88.04,10516.0,86.1323,86.1906,85.5975,85.6072,10516.0
2023-06-09 11:30:00,88.02,88.5,87.84,88.21,10681.0,85.5877,86.0545,85.4127,85.7725,10681.0
2023-06-09 12:00:00,88.21,88.39,88.1,88.22,13319.0,85.7725,85.9475,85.6655,85.7822,13319.0
2023-06-09 12:30:00,88.2,88.2,87.77,87.83,4032.0,85.7628,85.7628,85.3447,85.403,4032.0
2023-06-09 13:00:00,87.88,87.98,87.47,87.59,7359.0,85.4516,85.5489,85.0529,85.1696,7359.0
2023-06-09 13:30:00,87.53,87.71,87.47,87.62,2555.0,85.1113,85.2863,85.0529,85.1988,2555.0
2023-06-09 14:00:00,87.64,87.96,87.53,87.89,5496.0,85.2182,85.5294,85.1113,85.4613,5496.0
2023-06-09 14:30:00,87.9,88.04,87.81,87.95,5117.0,85.4711,85.6072,85.3835,85.5197,5117.0
2023-06-09 15:00:00,87.98,88.35,87.93,88.31,14820.0,85.5489,85.9086,85.5002,85.8697,14820.0
2023-06-09 15:30:00,88.35,88.38,88.07,88.31,32469.0,85.9086,85.9378,85.6364,85.8697,32469.0
2023-06-12 09:30:00,88.08,88.68,88.0,88.14,11249.0,85.6461,86.2295,85.5683,85.7044,11249.0
2023-06-12 10:00:00,88.15,88.95,88.14,88.94,11196.0,85.7142,86.492,85.7044,86.4823,11196.0
2023-06-12 10:30:00,88.98,89.11,88.51,88.76,10698.0,86.5212,86.6476,86.0642,86.3073,10698.0
2023-06-12 11:00:00,88.79,89.07,88.7,89.07,13345.0,86.3365,86.6087,86.249,86.6087,13345.0
2023-06-12 11:30:00,89.15,89.41,89.15,89.35,11624.0,86.6865,86.9393,86.6865,86.881,11624.0
2023-06-12 12:00:00,89.36,89.36,88.93,89.15,3846.0,86.8907,86.8907,86.4726,86.6865,3846.0
2023-06-12 12:30:00,89.15,89.22,89.04,89.13,3700.0,86.6865,86.7546,86.5796,86.6671,3700.0
2023-06-12 13:00:00,89.11,89.17,88.97,89.07,3814.0,86.6476,86.706,86.5115,86.6087,3814.0
2023-06-12 13:30:00,89.09,89.16,89.08,89.16,6294.0,86.6282,86.6962,86.6185,86.6962,6294.0
2023-06-12 14:00:00,89.06,89.26,88.98,89.2,6153.0,86.599,86.7935,86.5212,86.7351,6153.0
2023-06-12 14:30:00,89.22,89.43,89.16,89.38,8694.0,86.7546,86.9588,86.6962,86.9102,8694.0
2023-06-12 15:00:00,89.41,89.49,89.15,89.28,12404.0,86.9393,87.0171,86.6865,86.8129,12404.0
2023-06-12 15:30:00,89.26,89.57,89.13,89.57,42844.0,86.7935,87.0949,86.6671,87.0949,42844.0
2023-06-13 09:30:00,90.05,90.35,89.75,89.78,25401.0,87.5617,87.8534,87.2699,87.2991,25401.0
2023-06-13 10:00:00,89.8,90.16,89.79,90.12,8504.0,87.3186,87.6686,87.3088,87.6297,8504.0
2023-06-13 10:30:00,90.24,90.42,89.98,90.25,7575.0,87.7464,87.9214,87.4936,87.7561,7575.0
2023-06-13 11:00:00,90.29,90.58,90.29,90.51,2196.0,87.795,88.077,87.795,88.0089,2196.0
2023-06-13 11:30:00,90.57,90.83,90.46,90.69,10552.0,88.0673,88.3201,87.9603,88.184,10552.0
2023-06-13 12:00:00,90.79,90.87,90.64,90.68,5900.0,88.2812,88.359,88.1353,88.1742,5900.0
2023-06-13 12:30:00,90.71,90.87,90.55,90.83,12154.0,88.2034,88.359,88.0478,88.3201,12154.0
2023-06-13 13:00:00,90.74,90.92,90.65,90.91,9576.0,88.2326,88.4076,88.1451,88.3979,9576.0
2023-06-13 13:30:00,90.91,90.92,90.54,90.69,6201.0,88.3979,88.4076,88.0381,88.184,6201.0
2023-06-13 14:00:00,90.62,90.62,90.21,90.21,5485.0,88.1159,88.1159,87.7172,87.7172,5485.0
2023-06-13 14:30:00,90.17,90.32,90.04,90.26,6138.0,87.6783,87.8242,87.5519,87.7658,6138.0
2023-06-13 15:00:00,90.31,90.42,90.19,90.3,16098.0,87.8145,87.9214,87.6978,87.8047,16098.0
2023-06-13 15:30:00,90.38,90.48,90.32,90.38,44581.0,87.8825,87.9798,87.8242,87.8825,44581.0
2023-06-14 09:30:00,90.22,90.77,90.0,90.08,11016.0,87.727,88.2618,87.513,87.5908,11016.0
2023-06-14 10:00:00,90.08,90.19,89.8,89.86,8742.0,87.5908,87.6978,87.3186,87.3769,8742.0
2023-06-14 10:30:00,89.86,90.47,89.86,90.25,8235.0,87.3769,87.97,87.3769,87.7561,8235.0
2023-06-14 11:00:00,90.25,90.73,90.24,90.69,9092.0,87.7561,88.2229,87.7464,88.184,9092.0
2023-06-14 11:30:00,90.62,90.75,90.52,90.58,10465.0,88.1159,88.2423,88.0187,88.077,10465.0
2023-06-14 12:00:00,90.55,90.87,90.43,90.81,4828.0,88.0478,88.359,87.9312,88.3007,4828.0
2023-06-14 12:30:00,90.76,90.91,90.65,90.9,10991.0,88.252,88.3979,88.1451,88.3882,10991.0
2023-06-14 13:00:00,90.86,90.87,90.67,90.67,4914.0,88.3493,88.359,88.1645,88.1645,4914.0
2023-06-14 13:30:00,90.61,90.66,90.46,90.46,4295.0,88.1062,88.1548,87.9603,87.9603,4295.0
2023-06-14 14:00:00,90.36,90.53,90.0,90.39,15926.0,87.8631,88.0284,87.513,87.8923,15926.0
2023-06-14 14:30:00,90.38,90.76,90.29,90.64,9180.0,87.8825,88.252,87.795,88.1353,9180.0
2023-06-14 15:00:00,90.76,90.94,90.45,90.6,10989.0,88.252,88.4271,87.9506,88.0965,10989.0
2023-06-14 15:30:00,90.57,90.92,90.26,90.87,26068.0,88.0673,88.4076,87.7658,88.359,26068.0
2023-06-15 09:30:00,90.38,90.38,89.7,90.12,13416.0,87.8825,87.8825,87.2213,87.6297,13416.0
2023-06-15 10:00:00,90.23,90.64,90.14,90.64,6684.0,87.7367,88.1353,87.6492,88.1353,6684.0
2023-06-15 10:30:00,90.6,90.94,90.6,90.62,4746.0,88.0965,88.4271,88.0965,88.1159,4746.0
2023-06-15 11:00:00,90.59,91.12,90.55,91.08,15639.0,88.0867,88.6021,88.0478,88.5632,15639.0
2023-06-15 11:30:00,91.09,91.22,90.95,91.06,5418.0,88.5729,88.6993,88.4368,88.5437,5418.0
2023-06-15 12:00:00,91.08,91.1,90.7,90.97,11202.0,88.5632,88.5826,88.1937,88.4562,11202.0
2023-06-15 12:30:00,90.98,90.99,90.72,90.72,4361.0,88.466,88.4757,88.2131,88.2131,4361.0
2023-06-15 13:00:00,90.72,90.72,90.55,90.62,1684.0,88.2131,88.2131,88.0478,88.1159,1684.0
2023-06-15 13:30:00,90.71,90.92,90.71,90.9,3029.0,88.2034,88.4076,88.2034,88.3882,3029.0
2023-06-15 14:00:00,90.9,90.94,90.74,90.8,6701.0,88.3882,88.4271,88.2326,88.2909,6701.0
2023-06-15 14:30:00,90.9,90.95,90.82,90.88,8381.0,88.3882,88.4368,88.3104,88.3687,8381.0
2023-06-15 15:00:00,90.87,91.2,90.87,91.09,9851.0,88.359,88.6799,88.359,88.5729,9851.0
2023-06-15 15:30:00,91.06,91.4,90.98,91.34,21150.0,88.5437,88.8743,88.466,88.816,21150.0
2023-06-16 09:30:00,92.31,92.65,91.86,92.34,59523.0,89.7592,90.0898,89.3216,89.7884,59523.0
2023-06-16 10:00:00,92.43,92.82,92.05,92.58,13016.0,89.8759,90.2551,89.5064,90.0217,13016.0
2023-06-16 10:30:00,92.65,92.8,92.57,92.8,7268.0,90.0898,90.2357,90.012,90.2357,7268.0
2023-06-16 11:00:00,92.81,93.32,92.75,92.75,16304.0,90.2454,90.7413,90.187,90.187,16304.0
2023-06-16 11:30:00,92.87,93.14,92.27,92.56,15018.0,90.3037,90.5663,89.7203,90.0023,15018.0
2023-06-16 12:00:00,92.5,92.67,92.23,92.49,8478.0,89.944,90.1093,89.6814,89.9342,8478.0
2023-06-16 12:30:00,92.41,92.65,92.34,92.51,12077.0,89.8564,90.0898,89.7884,89.9537,12077.0
2023-06-16 13:00:00,92.47,92.54,92.32,92.37,8168.0,89.9148,89.9828,89.7689,89.8175,8168.0
2023-06-16 13:30:00,92.4,92.53,92.32,92.42,7699.0,89.8467,89.9731,89.7689,89.8662,7699.0
2023-06-16 14:00:00,92.35,92.35,91.98,91.98,7122.0,89.7981,89.7981,89.4383,89.4383,7122.0
2023-06-16 14:30:00,91.99,91.99,91.7,91.91,6267.0,89.448,89.448,89.1661,89.3703,6267.0
2023-06-16 15:00:00,91.95,91.95,91.67,91.73,6671.0,89.4091,89.4091,89.1369,89.1952,6671.0
2023-06-16 15:30:00,91.75,91.92,91.45,91.76,41884.0,89.2147,89.38,88.923,89.2244,41884.0
2023-06-20 09:30:00,91.62,91.72,90.86,91.61,32324.0,89.0883,89.1855,88.3493,89.0785,32324.0
2023-06-20 10:00:00,91.48,91.69,91.19,91.48,10938.0,88.9521,89.1563,88.6701,88.9521,10938.0
2023-06-20 10:30:00,91.42,92.0,91.26,91.93,13244.0,88.8938,89.4578,88.7382,89.3897,13244.0
2023-06-20 11:00:00,91.98,92.06,91.77,91.85,16605.0,89.4383,89.5161,89.2341,89.3119,16605.0
2023-06-20 11:30:00,91.94,92.12,91.91,91.91,6641.0,89.3994,89.5745,89.3703,89.3703,6641.0
2023-06-20 12:00:00,91.9,92.01,91.64,91.74,4798.0,89.3605,89.4675,89.1077,89.205,4798.0
2023-06-20 12:30:00,91.77,92.26,91.77,91.99,10806.0,89.2341,89.7106,89.2341,89.448,10806.0
2023-06-20 13:00:00,91.99,91.99,91.51,91.52,5172.0,89.448,89.448,88.9813,88.991,5172.0
2023-06-20 13:30:00,91.48,91.68,91.41,91.52,6738.0,88.9521,89.1466,88.8841,88.991,6738.0
2023-06-20 14:00:00,91.55,91.79,91.43,91.63,7798.0,89.0202,89.2536,88.9035,89.098,7798.0
2023-06-20 14:30:00,91.6,91.7,91.42,91.7,3738.0,89.0688,89.1661,88.8938,89.1661,3738.0
2023-06-20 15:00:00,91.6,91.74,91.49,91.7,6791.0,89.0688,89.205,88.9619,89.1661,6791.0
2023-06-20 15:30:00,91.71,91.84,91.39,91.48,40896.0,89.1758,89.3022,88.8646,88.9521,40896.0
2023-06-21 09:30:00,91.43,91.94,91.34,91.48,6128.0,88.9035,89.3994,88.816,88.9521,6128.0
2023-06-21 10:00:00,91.51,91.99,91.36,91.83,5191.0,88.9813,89.448,88.8355,89.2925,5191.0
2023-06-21 10:30:00,91.94,92.18,91.45,91.47,11949.0,89.3994,89.6328,88.923,88.9424,11949.0
2023-06-21 11:00:00,91.6,91.82,91.47,91.69,11912.0,89.0688,89.2827,88.9424,89.1563,11912.0
2023-06-21 11:30:00,91.64,91.75,91.57,91.57,4375.0,89.1077,89.2147,89.0396,89.0396,4375.0
2023-06-21 12:00:00,91.52,91.82,91.52,91.78,5120.0,88.991,89.2827,88.991,89.2438,5120.0
2023-06-21 12:30:00,91.82,91.93,91.78,91.88,4812.0,89.2827,89.3897,89.2438,89.3411,4812.0
2023-06-21 13:00:00,91.85,91.88,91.5,91.5,3113.0,89.3119,89.3411,88.9716,88.9716,3113.0
2023-06-21 13:30:00,91.45,91.63,91.44,91.57,7000.0,88.923,89.098,88.9132,89.0396,7000.0
2023-06-21 14:00:00,91.62,91.68,91.43,91.64,10976.0,89.0883,89.1466,88.9035,89.1077,10976.0
2023-06-21 14:30:00,91.7,91.75,91.6,91.67,5311.0,89.1661,89.2147,89.0688,89.1369,5311.0
2023-06-21 15:00:00,91.72,92.0,91.68,91.93,14668.0,89.1855,89.4578,89.1466,89.3897,14668.0
2023-06-21 15:30:00,91.93,92.23,91.78,91.88,37782.0,89.3897,89.6814,89.2438,89.3411,37782.0
2023-06-22 09:30:00,91.49,91.91,90.88,91.85,15154.0,88.9619,89.3703,88.3687,89.3119,15154.0
2023-06-22 10:00:00,91.79,92.53,91.78,92.5,8251.0,89.2536,89.9731,89.2438,89.944,8251.0
2023-06-22 10:30:00,92.44,92.61,91.96,92.02,14354.0,89.8856,90.0509,89.4189,89.4772,14354.0
2023-06-22 11:00:00,92.08,92.09,91.84,91.94,4941.0,89.5356,89.5453,89.3022,89.3994,4941.0
2023-06-22 11:30:00,91.94,92.55,91.93,92.53,8872.0,89.3994,89.9926,89.3897,89.9731,8872.0
2023-06-22 12:00:00,92.46,92.48,92.33,92.37,2594.0,89.9051,89.9245,89.7786,89.8175,2594.0
2023-06-22 12:30:00,92.54,92.59,92.31,92.45,3871.0,89.9828,90.0315,89.7592,89.8953,3871.0
2023-06-22 13:00:00,92.46,92.46,92.22,92.3,2102.0,89.9051,89.9051,89.6717,89.7495,2102.0
2023-06-22 13:30:00,92.26,92.3,92.01,92.29,5271.0,89.7106,89.7495,89.4675,89.7398,5271.0
2023-06-22 14:00:00,92.16,92.28,92.14,92.27,4917.0,89.6133,89.73,89.5939,89.7203,4917.0
2023-06-22 14:30:00,92.24,92.38,92.23,92.3,7606.0,89.6911,89.8273,89.6814,89.7495,7606.0
2023-06-22 15:00:00,92.31,92.32,92.11,92.11,9871.0,89.7592,89.7689,89.5647,89.5647,9871.0
2023-06-22 15:30:00,92.09,92.38,91.99,92.3,31656.0,89.5453,89.8273,89.448,89.7495,31656.0
2023-06-23 09:30:00,91.78,91.82,91.34,91.51,9829.0,89.2438,89.2827,88.816,88.9813,9829.0
2023-06-23 10:00:00,91.59,91.93,91.36,91.43,8305.0,89.0591,89.3897,88.8355,88.9035,8305.0
2023-06-23 10:30:00,91.48,91.64,91.15,91.26,9426.0,88.9521,89.1077,88.6313,88.7382,9426.0
2023-06-23 11:00:00,91.32,91.4,90.92,91.0,6770.0,88.7966,88.8743,88.4076,88.4854,6770.0
2023-06-23 11:30:00,91.0,91.15,90.95,90.95,3403.0,88.4854,88.6313,88.4368,88.4368,3403.0
2023-06-23 12:00:00,90.96,91.26,90.92,91.26,4104.0,88.4465,88.7382,88.4076,88.7382,4104.0
2023-06-23 12:30:00,91.24,91.25,90.73,90.76,5029.0,88.7188,88.7285,88.2229,88.252,5029.0
2023-06-23 13:00:00,90.76,90.97,90.75,90.86,4574.0,88.252,88.4562,88.2423,88.3493,4574.0
2023-06-23 13:30:00,90.91,90.99,90.89,90.91,2007.0,88.3979,88.4757,88.3784,88.3979,2007.0
2023-06-23 14:00:00,90.91,90.91,90.62,90.65,6685.0,88.3979,88.3979,88.1159,88.1451,6685.0
2023-06-23 14:30:00,90.65,90.77,90.26,90.39,8637.0,88.1451,88.2618,87.7658,87.8923,8637.0
2023-06-23 15:00:00,90.36,90.73,90.34,90.64,13765.0,87.8631,88.2229,87.8436,88.1353,13765.0
2023-06-23 15:30:00,90.69,91.58,90.67,91.03,41285.0,88.184,89.0494,88.1645,88.5146,41285.0
2023-06-26 09:30:00,90.78,91.97,90.78,91.83,13662.0,88.2715,89.4286,88.2715,89.2925,13662.0
2023-06-26 10:00:00,91.81,92.19,91.62,92.19,7438.0,89.273,89.6425,89.0883,89.6425,7438.0
2023-06-26 10:30:00,92.07,92.07,91.67,91.98,5515.0,89.5258,89.5258,89.1369,89.4383,5515.0
2023-06-26 11:00:00,92.03,92.03,91.25,91.54,11504.0,89.4869,89.4869,88.7285,89.0105,11504.0
2023-06-26 11:30:00,91.57,91.66,91.34,91.43,6655.0,89.0396,89.1272,88.816,88.9035,6655.0
2023-06-26 12:00:00,91.45,91.45,90.89,90.89,6971.0,88.923,88.923,88.3784,88.3784,6971.0
2023-06-26 12:30:00,90.96,90.96,90.17,90.3,22186.0,88.4465,88.4465,87.6783,87.8047,22186.0
2023-06-26 13:00:00,90.31,90.83,90.31,90.62,6133.0,87.8145,88.3201,87.8145,88.1159,6133.0
2023-06-26 13:30:00,90.6,90.88,90.6,90.71,4221.0,88.0965,88.3687,88.0965,88.2034,4221.0
2023-06-26 14:00:00,90.6,90.71,90.44,90.54,2689.0,88.0965,88.2034,87.9409,88.0381,2689.0
2023-06-26 14:30:00,90.62,90.63,90.53,90.58,4475.0,88.1159,88.1256,88.0284,88.077,4475.0
2023-06-26 15:00:00,90.57,90.72,90.52,90.54,4149.0,88.0673,88.2131,88.0187,88.0381,4149.0
2023-06-26 15:30:00,90.55,90.83,90.55,90.67,29938.0,88.0478,88.3201,88.0478,88.1645,29938.0
2023-06-27 09:30:00,91.75,92.35,91.11,92.22,21778.0,89.2147,89.7981,88.5924,89.6717,21778.0
2023-06-27 10:00:00,92.36,92.51,92.24,92.3,9780.0,89.8078,89.9537,89.6911,89.7495,9780.0
2023-06-27 10:30:00,92.43,92.68,92.35,92.45,15854.0,89.8759,90.119,89.7981,89.8953,15854.0
2023-06-27 11:00:00,92.45,92.49,92.13,92.3,10593.0,89.8953,89.9342,89.5842,89.7495,10593.0
2023-06-27 11:30:00,92.3,92.32,91.92,92.11,7539.0,89.7495,89.7689,89.38,89.5647,7539.0
2023-06-27 12:00:00,92.14,92.42,92.12,92.18,10028.0,89.5939,89.8662,89.5745,89.6328,10028.0
2023-06-27 12:30:00,92.17,92.66,92.13,92.53,8931.0,89.6231,90.0995,89.5842,89.9731,8931.0
2023-06-27 13:00:00,92.52,92.66,92.5,92.59,7952.0,89.9634,90.0995,89.944,90.0315,7952.0
2023-06-27 13:30:00,92.65,92.75,92.42,92.42,10542.0,90.0898,90.187,89.8662,89.8662,10542.0
2023-06-27 14:00:00,92.31,92.39,92.2,92.33,6144.0,89.7592,89.837,89.6522,89.7786,6144.0
2023-06-27 14:30:00,92.44,92.68,92.44,92.47,6348.0,89.8856,90.119,89.8856,89.9148,6348.0
2023-06-27 15:00:00,92.44,92.64,92.3,92.59,17777.0,89.8856,90.0801,89.7495,90.0315,17777.0
2023-06-27 15:30:00,92.58,92.79,92.34,92.36,48451.0,90.0217,90.2259,89.7884,89.8078,48451.0
2023-06-28 09:30:00,92.76,93.92,92.72,93.83,17054.0,90.1968,91.3247,90.1579,91.2372,17054.0
2023-06-28 10:00:00,93.77,94.32,93.58,94.07,18900.0,91.1789,91.7137,90.9941,91.4706,18900.0
2023-06-28 10:30:00,94.17,94.29,94.13,94.2,3850.0,91.5678,91.6845,91.5289,91.597,3850.0
2023-06-28 11:00:00,94.28,94.38,94.16,94.27,5164.0,91.6748,91.772,91.5581,91.665,5164.0
2023-06-28 11:30:00,94.32,94.37,94.22,94.27,4000.0,91.7137,91.7623,91.6164,91.665,4000.0
2023-06-28 12:00:00,94.26,94.65,94.23,94.29,10204.0,91.6553,92.0345,91.6261,91.6845,10204.0
2023-06-28 12:30:00,94.19,94.39,94.05,94.16,5399.0,91.5873,91.7817,91.4511,91.5581,5399.0
2023-06-28 13:00:00,94.22,94.3,94.06,94.26,6381.0,91.6164,91.6942,91.4608,91.6553,6381.0
2023-06-28 13:30:00,94.37,94.55,94.33,94.39,4017.0,91.7623,91.9373,91.7234,91.7817,4017.0
2023-06-28 14:00:00,94.39,94.39,93.85,94.17,8690.0,91.7817,91.7817,91.2566,91.5678,8690.0
2023-06-28 14:30:00,94.15,94.15,93.96,94.04,5111.0,91.5484,91.5484,91.3636,91.4414,5111.0
2023-06-28 15:00:00,94.04,94.21,93.99,94.02,7821.0,91.4414,91.6067,91.3928,91.4219,7821.0
2023-06-28 15:30:00,94.02,94.17,93.91,94.17,35831.0,91.4219,91.5678,91.315,91.5678,35831.0
2023-06-29 09:30:00,94.4,95.01,93.61,94.77,24714.0,91.7914,92.3846,91.0233,92.1512,24714.0
2023-06-29 10:00:00,94.85,95.05,94.5,94.8,19012.0,92.229,92.4235,91.8887,92.1804,19012.0
2023-06-29 10:30:00,94.84,95.37,94.56,95.3,21151.0,92.2193,92.7346,91.947,92.6666,21151.0
2023-06-29 11:00:00,95.42,95.71,95.22,95.51,23161.0,92.7833,93.0652,92.5888,92.8708,23161.0
2023-06-29 11:30:00,95.54,95.58,95.17,95.56,24167.0,92.8999,92.9388,92.5402,92.9194,24167.0
2023-06-29 12:00:00,95.56,96.32,95.32,96.31,15091.0,92.9194,93.6584,92.686,93.6487,15091.0
2023-06-29 12:30:00,96.3,96.35,96.12,96.18,11205.0,93.6389,93.6876,93.4639,93.5223,11205.0
2023-06-29 13:00:00,96.16,96.29,95.91,96.28,15787.0,93.5028,93.6292,93.2597,93.6195,15787.0
2023-06-29 13:30:00,96.26,96.33,96.06,96.15,13036.0,93.6001,93.6681,93.4056,93.4931,13036.0
2023-06-29 14:00:00,96.1,96.3,95.9,96.3,12069.0,93.4445,93.6389,93.25,93.6389,12069.0
2023-06-29 14:30:00,96.29,96.29,96.17,96.22,8663.0,93.6292,93.6292,93.5125,93.5612,8663.0
2023-06-29 15:00:00,96.27,96.28,95.84,95.9,12480.0,93.6098,93.6195,93.1917,93.25,12480.0
2023-06-29 15:30:00,96.01,96.06,95.5,95.98,64418.0,93.357,93.4056,92.8611,93.3278,64418.0
2023-06-30 09:30:00,96.65,96.65,95.56,96.46,12308.0,93.9793,93.9793,92.9194,93.7945,12308.0
2023-06-30 10:00:00,96.57,97.03,96.41,96.96,7496.0,93.9015,94.3488,93.7459,94.2807,7496.0
2023-06-30 10:30:00,96.89,97.02,96.6,96.89,11010.0,94.2126,94.339,93.9307,94.2126,11010.0
2023-06-30 11:00:00,96.99,96.99,96.6,96.62,5729.0,94.3099,94.3099,93.9307,93.9501,5729.0
2023-06-30 11:30:00,96.59,96.8,96.57,96.8,8126.0,93.9209,94.1251,93.9015,94.1251,8126.0
2023-06-30 12:00:00,96.8,97.2,96.8,97.2,7584.0,94.1251,94.5141,94.1251,94.5141,7584.0
2023-06-30 12:30:00,97.29,97.63,97.28,97.58,8609.0,94.6016,94.9322,94.5919,94.8836,8609.0
2023-06-30 13:00:00,97.58,97.6,97.42,97.43,5901.0,94.8836,94.903,94.728,94.7377,5901.0
2023-06-30 13:30:00,97.49,97.61,97.24,97.37,9823.0,94.7961,94.9127,94.553,94.6794,9823.0
2023-06-30 14:00:00,97.33,97.33,96.8,96.91,3247.0,94.6405,94.6405,94.1251,94.2321,3247.0
2023-06-30 14:30:00,96.94,96.98,96.61,96.74,6395.0,94.2613,94.3002,93.9404,94.0668,6395.0
2023-06-30 15:00:00,96.74,96.77,96.54,96.62,6043.0,94.0668,94.096,93.8723,93.9501,6043.0
2023-06-30 15:30:00,96.7,96.71,96.23,96.51,29247.0,94.0279,94.0376,93.5709,93.8431,29247.0
2023-07-03 09:30:00,96.61,96.92,96.0,96.42,15982.0,93.9404,94.2418,93.3472,93.7556,15982.0
2023-07-03 10:00:00,96.43,96.43,95.53,95.61,13311.0,93.7654,93.7654,92.8902,92.968,13311.0
2023-07-03 10:30:00,95.63,95.64,95.23,95.44,16563.0,92.9875,92.9972,92.5985,92.8027,16563.0
2023-07-03 11:00:00,95.4,95.83,95.34,95.7,9590.0,92.7638,93.1819,92.7055,93.0555,9590.0
2023-07-03 11:30:00,95.74,95.81,95.53,95.56,11795.0,93.0944,93.1625,92.8902,92.9194,11795.0
2023-07-03 12:00:00,95.68,96.0,95.58,95.89,4805.0,93.0361,93.3472,92.9388,93.2403,4805.0
2023-07-03 12:30:00,95.93,96.34,95.9,96.08,18487.0,93.2792,93.6778,93.25,93.425,18487.0
2023-07-05 09:30:00,95.12,95.45,94.4,94.99,14890.0,92.4916,92.8124,91.7914,92.3651,14890.0
2023-07-05 10:00:00,95.08,95.67,95.08,95.4,6061.0,92.4527,93.0264,92.4527,92.7638,6061.0
2023-07-05 10:30:00,95.45,95.68,95.13,95.29,20760.0,92.8124,93.0361,92.5013,92.6569,20760.0
2023-07-05 11:00:00,95.29,95.44,95.02,95.31,3800.0,92.6569,92.8027,92.3943,92.6763,3800.0
2023-07-05 11:30:00,95.38,95.46,95.15,95.25,8220.0,92.7444,92.8222,92.5207,92.618,8220.0
2023-07-05 12:00:00,95.25,95.44,95.25,95.43,3000.0,92.618,92.8027,92.618,92.793,3000.0
2023-07-05 12:30:00,95.4,95.47,95.25,95.35,4872.0,92.7638,92.8319,92.618,92.7152,4872.0
2023-07-05 13:00:00,95.35,95.35,94.8,95.13,5110.0,92.7152,92.7152,92.1804,92.5013,5110.0
2023-07-05 13:30:00,95.13,95.13,94.98,95.12,3768.0,92.5013,92.5013,92.3554,92.4916,3768.0
2023-07-05 14:00:00,95.19,95.31,95.15,95.23,6897.0,92.5596,92.6763,92.5207,92.5985,6897.0
2023-07-05 14:30:00,95.23,95.39,95.19,95.29,5730.0,92.5985,92.7541,92.5596,92.6569,5730.0
2023-07-05 15:00:00,95.26,95.72,95.26,95.63,10855.0,92.6277,93.075,92.6277,92.9875,10855.0
2023-07-05 15:30:00,95.67,95.68,95.29,95.29,23002.0,93.0264,93.0361,92.6569,92.6569,23002.0
2023-07-06 09:30:00,95.05,95.71,94.76,95.53,15510.0,92.4235,93.0652,92.1415,92.8902,15510.0
2023-07-06 10:00:00,95.54,95.54,94.82,95.02,13755.0,92.8999,92.8999,92.1998,92.3943,13755.0
2023-07-06 10:30:00,95.03,95.21,94.65,94.73,17690.0,92.404,92.5791,92.0345,92.1123,17690.0
2023-07-06 11:00:00,94.79,94.79,94.33,94.41,17604.0,92.1707,92.1707,91.7234,91.8012,17604.0
2023-07-06 11:30:00,94.45,94.67,94.18,94.18,8037.0,91.8401,92.054,91.5775,91.5775,8037.0
2023-07-06 12:00:00,94.17,94.3,93.92,94.18,13893.0,91.5678,91.6942,91.3247,91.5775,13893.0
2023-07-06 12:30:00,94.25,94.54,94.15,94.44,8168.0,91.6456,91.9276,91.5484,91.8303,8168.0
2023-07-06 13:00:00,94.43,94.44,94.14,94.14,5842.0,91.8206,91.8303,91.5386,91.5386,5842.0
2023-07-06 13:30:00,94.13,94.13,93.81,94.02,13877.0,91.5289,91.5289,91.2178,91.4219,13877.0
2023-07-06 14:00:00,94.06,94.07,93.59,93.9,8454.0,91.4608,91.4706,91.0038,91.3053,8454.0
2023-07-06 14:30:00,93.98,94.18,93.86,94.18,8469.0,91.3831,91.5775,91.2664,91.5775,8469.0
2023-07-06 15:00:00,94.2,94.2,93.89,93.89,6526.0,91.597,91.597,91.2955,91.2955,6526.0
2023-07-06 15:30:00,93.89,94.07,93.79,94.07,18595.0,91.2955,91.4706,91.1983,91.4706,18595.0
2023-07-07 09:30:00,94.03,94.85,93.85,94.7,17878.0,91.4317,92.229,91.2566,92.0832,17878.0
2023-07-07 10:00:00,94.65,94.82,94.35,94.36,5625.0,92.0345,92.1998,91.7428,91.7526,5625.0
2023-07-07 10:30:00,94.33,94.87,94.33,94.84,10831.0,91.7234,92.2485,91.7234,92.2193,10831.0
2023-07-07 11:00:00,94.83,95.18,94.83,94.96,6117.0,92.2096,92.5499,92.2096,92.336,6117.0
2023-07-07 11:30:00,95.02,95.06,94.75,94.79,3975.0,92.3943,92.4332,92.1318,92.1707,3975.0
2023-07-07 12:00:00,94.84,94.94,94.68,94.89,3719.0,92.2193,92.3165,92.0637,92.2679,3719.0
2023-07-07 12:30:00,94.9,95.23,94.9,95.12,5199.0,92.2776,92.5985,92.2776,92.4916,5199.0
2023-07-07 13:00:00,95.12,95.12,94.94,94.99,5906.0,92.4916,92.4916,92.3165,92.3651,5906.0
2023-07-07 13:30:00,95.03,95.05,94.92,94.93,4124.0,92.404,92.4235,92.2971,92.3068,4124.0
2023-07-07 14:00:00,94.98,95.04,94.92,94.98,5378.0,92.3554,92.4138,92.2971,92.3554,5378.0
2023-07-07 14:30:00,94.99,94.99,94.66,94.71,5270.0,92.3651,92.3651,92.0443,92.0929,5270.0
2023-07-07 15:00:00,94.72,94.82,94.65,94.66,12774.0,92.1026,92.1998,92.0345,92.0443,12774.0
2023-07-07 15:30:00,94.65,94.71,94.19,94.19,31840.0,92.0345,92.0929,91.5873,91.5873,31840.0
2023-07-10 09:30:00,94.3,95.01,94.25,94.74,7604.0,91.6942,92.3846,91.6456,92.1221,7604.0
2023-07-10 10:00:00,94.74,94.78,94.57,94.71,3596.0,92.1221,92.1609,91.9568,92.0929,3596.0
2023-07-10 10:30:00,94.74,94.76,94.58,94.68,4700.0,92.1221,92.1415,91.9665,92.0637,4700.0
2023-07-10 11:00:00,94.66,94.66,94.2,94.51,7299.0,92.0443,92.0443,91.597,91.8984,7299.0
2023-07-10 11:30:00,94.54,94.66,94.37,94.37,13876.0,91.9276,92.0443,91.7623,91.7623,13876.0
2023-07-10 12:00:00,94.4,94.62,94.39,94.62,3765.0,91.7914,92.0054,91.7817,92.0054,3765.0
2023-07-10 12:30:00,94.66,95.01,94.63,94.78,12230.0,92.0443,92.3846,92.0151,92.1609,12230.0
2023-07-10 13:00:00,94.74,94.74,94.53,94.64,3630.0,92.1221,92.1221,91.9179,92.0248,3630.0
2023-07-10 13:30:00,94.66,94.82,94.63,94.74,4767.0,92.0443,92.1998,92.0151,92.1221,4767.0
2023-07-10 14:00:00,94.76,94.95,94.74,94.93,8851.0,92.1415,92.3262,92.1221,92.3068,8851.0
2023-07-10 14:30:00,94.9,94.99,94.71,94.87,8351.0,92.2776,92.3651,92.0929,92.2485,8351.0
2023-07-10 15:00:00,94.85,94.85,94.76,94.83,3608.0,92.229,92.229,92.1415,92.2096,3608.0
2023-07-10 15:30:00,94.82,95.3,94.8,95.28,32599.0,92.1998,92.6666,92.1804,92.6471,32599.0
2023-07-11 09:30:00,95.51,95.66,95.05,95.46,8904.0,93.2119,93.3582,92.7629,93.1631,8904.0
2023-07-11 10:00:00,95.48,95.59,94.9,95.23,3500.0,93.1826,93.2899,92.6165,92.9386,3500.0
2023-07-11 10:30:00,95.16,95.29,94.97,95.11,6551.0,92.8703,92.9971,92.6848,92.8215,6551.0
2023-07-11 11:00:00,94.99,95.15,94.88,94.91,4637.0,92.7044,92.8605,92.597,92.6263,4637.0
2023-07-11 11:30:00,94.86,94.9,94.73,94.9,2941.0,92.5775,92.6165,92.4506,92.6165,2941.0
2023-07-11 12:00:00,94.89,95.05,94.89,94.91,4820.0,92.6068,92.7629,92.6068,92.6263,4820.0
2023-07-11 12:30:00,94.92,95.0,94.73,94.84,3853.0,92.6361,92.7141,92.4506,92.558,3853.0
2023-07-11 13:00:00,94.92,94.93,94.75,94.76,3112.0,92.6361,92.6458,92.4701,92.4799,3112.0
2023-07-11 13:30:00,94.81,94.99,94.77,94.99,2905.0,92.5287,92.7044,92.4897,92.7044,2905.0
2023-07-11 14:00:00,95.01,95.16,94.97,95.14,2596.0,92.7239,92.8703,92.6848,92.8508,2596.0
2023-07-11 14:30:00,95.14,95.25,95.09,95.25,4365.0,92.8508,92.9581,92.802,92.9581,4365.0
2023-07-11 15:00:00,95.28,95.44,95.2,95.31,5330.0,92.9874,93.1435,92.9093,93.0167,5330.0
2023-07-11 15:30:00,95.31,95.42,95.15,95.26,22070.0,93.0167,93.124,92.8605,92.9679,22070.0
2023-07-12 09:30:00,95.85,96.09,95.51,95.91,8795.0,93.5437,93.7779,93.2119,93.6022,8795.0
2023-07-12 10:00:00,95.95,95.95,95.46,95.54,8274.0,93.6413,93.6413,93.1631,93.2411,8274.0
2023-07-12 10:30:00,95.61,96.2,95.56,96.13,46570.0,93.3094,93.8853,93.2607,93.8169,46570.0
2023-07-12 11:00:00,96.19,96.66,96.14,96.47,8449.0,93.8755,94.3342,93.8267,94.1488,8449.0
2023-07-12 11:30:00,96.54,96.66,96.36,96.37,6500.0,94.2171,94.3342,94.0414,94.0512,6500.0
2023-07-12 12:00:00,96.45,96.57,96.37,96.39,60412.0,94.1292,94.2463,94.0512,94.0707,60412.0
2023-07-12 12:30:00,96.43,96.48,96.31,96.45,8974.0,94.1097,94.1585,93.9926,94.1292,8974.0
2023-07-12 13:00:00,96.46,96.47,96.3,96.38,6171.0,94.139,94.1488,93.9828,94.0609,6171.0
2023-07-12 13:30:00,96.38,96.46,96.36,96.45,9995.0,94.0609,94.139,94.0414,94.1292,9995.0
2023-07-12 14:00:00,96.44,96.56,96.1,96.22,9720.0,94.1195,94.2366,93.7877,93.9048,9720.0
2023-07-12 14:30:00,96.2,96.39,96.19,96.39,4122.0,93.8853,94.0707,93.8755,94.0707,4122.0
2023-07-12 15:00:00,96.4,96.48,96.33,96.34,11311.0,94.0804,94.1585,94.0121,94.0219,11311.0
2023-07-12 15:30:00,96.38,96.5,96.34,96.45,24987.0,94.0609,94.178,94.0219,94.1292,24987.0
2023-07-13 09:30:00,97.0,97.59,96.51,97.38,13188.0,94.666,95.2418,94.1878,95.0369,13188.0
2023-07-13 10:00:00,97.36,98.25,97.3,97.91,324748.0,95.0173,95.8859,94.9588,95.5541,324748.0
2023-07-13 10:30:00,97.99,98.59,97.96,98.07,16050.0,95.6322,96.2177,95.6029,95.7103,16050.0
2023-07-13 11:00:00,98.09,98.67,98.09,98.61,16664.0,95.7298,96.2958,95.7298,96.2373,16664.0
2023-07-13 11:30:00,98.58,98.67,98.24,98.29,8448.0,96.208,96.2958,95.8762,95.925,8448.0
2023-07-13 12:00:00,98.25,98.62,98.24,98.6,7609.0,95.8859,96.247,95.8762,96.2275,7609.0
2023-07-13 12:30:00,98.55,98.66,98.41,98.61,10440.0,96.1787,96.2861,96.0421,96.2373,10440.0
2023-07-13 13:00:00,98.57,98.69,98.48,98.48,17567.0,96.1982,96.3153,96.1104,96.1104,17567.0
2023-07-13 13:30:00,98.45,98.58,98.27,98.39,10454.0,96.0811,96.208,95.9054,96.0226,10454.0
2023-07-13 14:00:00,98.35,98.35,98.1,98.17,6603.0,95.9835,95.9835,95.7395,95.8078,6603.0
2023-07-13 14:30:00,98.16,98.41,97.96,98.24,16418.0,95.7981,96.0421,95.6029,95.8762,16418.0
2023-07-13 15:00:00,98.31,98.32,97.96,98.11,14221.0,95.9445,95.9542,95.6029,95.7493,14221.0
2023-07-13 15:30:00,98.17,98.42,98.12,98.39,35401.0,95.8078,96.0518,95.7591,96.0226,35401.0
2023-07-14 09:30:00,98.19,98.59,97.45,97.6,23449.0,95.8274,96.2177,95.1052,95.2516,23449.0
2023-07-14 10:00:00,97.48,97.77,97.44,97.65,7006.0,95.1345,95.4175,95.0954,95.3004,7006.0
2023-07-14 10:30:00,97.6,97.6,96.72,96.92,13949.0,95.2516,95.2516,94.3927,94.5879,13949.0
2023-07-14 11:00:00,96.95,97.29,96.94,97.09,7485.0,94.6172,94.949,94.6074,94.7538,7485.0
2023-07-14 11:30:00,97.05,97.14,96.8,96.98,3140.0,94.7148,94.8026,94.4708,94.6465,3140.0
2023-07-14 12:00:00,96.98,96.98,96.52,96.67,8159.0,94.6465,94.6465,94.1976,94.3439,8159.0
2023-07-14 12:30:00,96.64,96.84,96.49,96.58,2727.0,94.3147,94.5099,94.1683,94.2561,2727.0
2023-07-14 13:00:00,96.58,96.7,96.29,96.38,5293.0,94.2561,94.3732,93.9731,94.0609,5293.0
2023-07-14 13:30:00,96.39,96.6,96.33,96.41,4752.0,94.0707,94.2756,94.0121,94.0902,4752.0
2023-07-14 14:00:00,96.38,96.49,96.18,96.23,3585.0,94.0609,94.1683,93.8657,93.9145,3585.0
2023-07-14 14:30:00,96.26,96.34,96.09,96.12,3938.0,93.9438,94.0219,93.7779,93.8072,3938.0
2023-07-14 15:00:00,96.09,96.28,95.97,96.2,10593.0,93.7779,93.9633,93.6608,93.8853,10593.0
2023-07-14 15:30:00,96.25,97.06,96.22,96.85,39147.0,93.934,94.7246,93.9048,94.5196,39147.0
2023-07-17 09:30:00,96.73,97.6,96.5,96.58,11199.0,94.4025,95.2516,94.178,94.2561,11199.0
2023-07-17 10:00:00,96.68,96.76,96.31,96.75,7549.0,94.3537,94.4318,93.9926,94.422,7549.0
2023-07-17 10:30:00,96.73,96.94,96.5,96.52,6534.0,94.4025,94.6074,94.178,94.1976,6534.0
2023-07-17 11:00:00,96.61,96.78,96.58,96.68,3926.0,94.2854,94.4513,94.2561,94.3537,3926.0
2023-07-17 11:30:00,96.69,97.01,96.64,96.9,5092.0,94.3635,94.6758,94.3147,94.5684,5092.0
2023-07-17 12:00:00,96.92,97.17,96.92,97.05,8548.0,94.5879,94.8319,94.5879,94.7148,8548.0
2023-07-17 12:30:00,97.09,97.14,96.9,97.02,2626.0,94.7538,94.8026,94.5684,94.6855,2626.0
2023-07-17 13:00:00,97.05,97.06,96.85,96.99,27492.0,94.7148,94.7246,94.5196,94.6562,27492.0
2023-07-17 13:30:00,96.93,97.04,96.9,96.9,4026.0,94.5977,94.705,94.5684,94.5684,4026.0
2023-07-17 14:00:00,96.96,97.03,96.94,96.95,3065.0,94.627,94.6953,94.6074,94.6172,3065.0
2023-07-17 14:30:00,96.93,96.93,96.65,96.88,2950.0,94.5977,94.5977,94.3244,94.5489,2950.0
2023-07-17 15:00:00,96.91,97.02,96.81,96.81,5778.0,94.5782,94.6855,94.4806,94.4806,5778.0
2023-07-17 15:30:00,96.81,96.9,96.52,96.87,30819.0,94.4806,94.5684,94.1976,94.5391,30819.0
2023-07-18 09:30:00,96.99,96.99,96.5,96.76,15830.0,94.6562,94.6562,94.178,94.4318,15830.0
2023-07-18 10:00:00,96.56,96.75,96.32,96.68,2275.0,94.2366,94.422,94.0024,94.3537,2275.0
2023-07-18 10:30:00,96.59,96.59,96.04,96.09,7385.0,94.2659,94.2659,93.7291,93.7779,7385.0
2023-07-18 11:00:00,96.08,96.47,95.71,96.24,14943.0,93.7681,94.1488,93.407,93.9243,14943.0
2023-07-18 11:30:00,96.1,96.19,95.96,96.07,3168.0,93.7877,93.8755,93.651,93.7584,3168.0
2023-07-18 12:00:00,96.02,96.16,95.39,95.46,8704.0,93.7096,93.8462,93.0947,93.1631,8704.0
2023-07-18 12:30:00,95.42,95.42,95.15,95.17,6558.0,93.124,93.124,92.8605,92.88,6558.0
2023-07-18 13:00:00,95.23,95.61,95.19,95.59,11158.0,92.9386,93.3094,92.8996,93.2899,11158.0
2023-07-18 13:30:00,95.64,95.96,95.64,95.93,10539.0,93.3387,93.651,93.3387,93.6217,10539.0
2023-07-18 14:00:00,96.02,96.19,95.77,96.17,10697.0,93.7096,93.8755,93.4656,93.856,10697.0
2023-07-18 14:30:00,96.26,96.34,96.17,96.31,5533.0,93.9438,94.0219,93.856,93.9926,5533.0
2023-07-18 15:00:00,96.31,96.5,96.3,96.47,4900.0,93.9926,94.178,93.9828,94.1488,4900.0
2023-07-18 15:30:00,96.52,96.89,96.46,96.63,27303.0,94.1976,94.5586,94.139,94.3049,27303.0
2023-07-19 09:30:00,96.47,96.77,96.27,96.31,5120.0,94.1488,94.4415,93.9536,93.9926,5120.0
2023-07-19 10:00:00,96.22,96.28,95.75,96.14,5798.0,93.9048,93.9633,93.4461,93.8267,5798.0
2023-07-19 10:30:00,96.06,96.08,95.27,95.28,5593.0,93.7486,93.7681,92.9776,92.9874,5593.0
2023-07-19 11:00:00,95.34,95.69,95.33,95.59,4445.0,93.0459,93.3875,93.0362,93.2899,4445.0
2023-07-19 11:30:00,95.65,95.68,95.15,95.19,4099.0,93.3485,93.3778,92.8605,92.8996,4099.0
2023-07-19 12:00:00,95.22,95.4,95.1,95.1,3638.0,92.9288,93.1045,92.8117,92.8117,3638.0
2023-07-19 12:30:00,94.97,95.41,94.9,95.41,8995.0,92.6848,93.1143,92.6165,93.1143,8995.0
2023-07-19 13:00:00,95.43,95.43,94.79,94.97,23566.0,93.1338,93.1338,92.5092,92.6848,23566.0
2023-07-19 13:30:00,94.94,95.19,94.88,95.19,10942.0,92.6556,92.8996,92.597,92.8996,10942.0
2023-07-19 14:00:00,95.22,95.27,95.01,95.11,5842.0,92.9288,92.9776,92.7239,92.8215,5842.0
2023-07-19 14:30:00,95.17,95.7,95.17,95.55,25609.0,92.88,93.3973,92.88,93.2509,25609.0
2023-07-19 15:00:00,95.53,95.83,95.47,95.82,21000.0,93.2314,93.5242,93.1728,93.5144,21000.0
2023-07-19 15:30:00,95.83,96.26,95.83,96.03,42991.0,93.5242,93.9438,93.5242,93.7193,42991.0
2023-07-20 09:30:00,95.68,96.0,95.31,95.6,9198.0,93.3778,93.6901,93.0167,93.2997,9198.0
2023-07-20 10:00:00,95.62,95.7,94.69,94.87,6659.0,93.3192,93.3973,92.4116,92.5873,6659.0
2023-07-20 10:30:00,94.85,94.85,93.96,94.01,16514.0,92.5677,92.5677,91.6991,91.7479,16514.0
2023-07-20 11:00:00,93.98,94.34,93.89,93.89,9384.0,91.7187,92.07,91.6308,91.6308,9384.0
2023-07-20 11:30:00,93.88,94.33,93.87,93.87,7847.0,91.6211,92.0602,91.6113,91.6113,7847.0
2023-07-20 12:00:00,93.86,94.26,93.81,94.18,11803.0,91.6016,91.9919,91.5528,91.9139,11803.0
2023-07-20 12:30:00,94.2,94.54,94.02,94.16,11095.0,91.9334,92.2652,91.7577,91.8943,11095.0
2023-07-20 13:00:00,94.19,94.2,93.94,94.05,4700.0,91.9236,91.9334,91.6796,91.787,4700.0
2023-07-20 13:30:00,94.04,94.13,93.94,93.96,4886.0,91.7772,91.8651,91.6796,91.6991,4886.0
2023-07-20 14:00:00,93.91,93.91,93.25,93.26,12748.0,91.6504,91.6504,91.0062,91.016,12748.0
2023-07-20 14:30:00,93.3,93.73,93.3,93.65,8025.0,91.055,91.4747,91.055,91.3966,8025.0
2023-07-20 15:00:00,93.66,94.12,93.66,93.86,61312.0,91.4064,91.8553,91.4064,91.6016,61312.0
2023-07-20 15:30:00,93.79,94.47,93.76,94.33,35327.0,91.5332,92.1969,91.504,92.0602,35327.0
2023-07-21 09:30:00,94.82,95.19,94.56,94.6,19370.0,92.5385,92.8996,92.2847,92.3238,19370.0
2023-07-21 10:00:00,94.4,95.0,94.33,94.72,4453.0,92.1286,92.7141,92.0602,92.4409,4453.0
2023-07-21 10:30:00,94.66,94.93,94.34,94.35,6894.0,92.3823,92.6458,92.07,92.0798,6894.0
2023-07-21 11:00:00,94.54,94.54,94.35,94.4,4113.0,92.2652,92.2652,92.0798,92.1286,4113.0
2023-07-21 11:30:00,94.36,94.46,94.23,94.43,6388.0,92.0895,92.1871,91.9627,92.1578,6388.0
2023-07-21 12:00:00,94.43,94.58,94.03,94.16,13671.0,92.1578,92.3042,91.7675,91.8943,13671.0
2023-07-21 12:30:00,94.21,94.25,93.94,94.14,4751.0,91.9431,91.9822,91.6796,91.8748,4751.0
2023-07-21 13:00:00,94.18,94.32,94.09,94.32,9071.0,91.9139,92.0505,91.826,92.0505,9071.0
2023-07-21 13:30:00,94.32,94.52,94.27,94.38,7010.0,92.0505,92.2457,92.0017,92.109,7010.0
2023-07-21 14:00:00,94.37,94.38,94.07,94.22,3532.0,92.0993,92.109,91.8065,91.9529,3532.0
2023-07-21 14:30:00,94.19,94.4,94.18,94.23,6010.0,91.9236,92.1286,91.9139,91.9627,6010.0
2023-07-21 15:00:00,94.21,94.21,93.9,94.09,5586.0,91.9431,91.9431,91.6406,91.826,5586.0
2023-07-21 15:30:00,94.05,94.13,93.41,93.41,23333.0,91.787,91.8651,91.1624,91.1624,23333.0
2023-07-24 09:30:00,93.44,93.57,92.22,92.32,17505.0,91.1917,91.3185,90.001,90.0986,17505.0
2023-07-24 10:00:00,92.37,92.47,91.62,92.33,33228.0,90.1474,90.245,89.4155,90.1084,33228.0
2023-07-24 10:30:00,92.41,92.5,92.0,92.34,13292.0,90.1864,90.2743,89.7863,90.1181,13292.0
2023-07-24 11:00:00,92.33,92.38,92.02,92.21,49146.0,90.1084,90.1572,89.8058,89.9913,49146.0
2023-07-24 11:30:00,92.35,92.47,92.15,92.39,15463.0,90.1279,90.245,89.9327,90.1669,15463.0
2023-07-24 12:00:00,92.38,92.41,91.79,91.95,10907.0,90.1572,90.1864,89.5814,89.7375,10907.0
2023-07-24 12:30:00,91.92,91.97,91.44,91.61,15855.0,89.7082,89.757,89.2398,89.4057,15855.0
2023-07-24 13:00:00,91.61,92.0,91.44,91.75,16357.0,89.4057,89.7863,89.2398,89.5423,16357.0
2023-07-24 13:30:00,91.72,91.79,91.52,91.66,14848.0,89.513,89.5814,89.3179,89.4545,14848.0
2023-07-24 14:00:00,91.63,92.57,91.63,92.52,68447.0,89.4252,90.3426,89.4252,90.2938,68447.0
2023-07-24 14:30:00,92.57,93.18,92.47,93.04,11861.0,90.3426,90.9379,90.245,90.8013,11861.0
2023-07-24 15:00:00,93.12,93.13,92.86,92.93,17768.0,90.8794,90.8891,90.6256,90.6939,17768.0
2023-07-24 15:30:00,92.96,93.14,92.81,93.09,40414.0,90.7232,90.8989,90.5768,90.8501,40414.0
2023-07-25 09:30:00,92.91,93.75,92.85,93.6,8922.0,90.6744,91.4942,90.6159,91.3478,8922.0
2023-07-25 10:00:00,93.68,93.81,93.49,93.51,9927.0,91.4259,91.5528,91.2405,91.26,9927.0
2023-07-25 10:30:00,93.57,93.65,93.06,93.27,9781.0,91.3185,91.3966,90.8208,91.0258,9781.0
2023-07-25 11:00:00,93.18,93.51,93.14,93.42,16571.0,90.9379,91.26,90.8989,91.1721,16571.0
2023-07-25 11:30:00,93.39,93.39,92.78,92.89,4203.0,91.1429,91.1429,90.5475,90.6549,4203.0
2023-07-25 12:00:00,92.94,93.26,92.94,93.05,5610.0,90.7037,91.016,90.7037,90.811,5610.0
2023-07-25 12:30:00,93.02,93.17,92.95,93.1,3331.0,90.7818,90.9282,90.7135,90.8598,3331.0
2023-07-25 13:00:00,93.15,93.19,93.08,93.11,2760.0,90.9086,90.9477,90.8403,90.8696,2760.0
2023-07-25 13:30:00,93.1,93.14,92.79,92.85,5096.0,90.8598,90.8989,90.5573,90.6159,5096.0
2023-07-25 14:00:00,92.87,93.0,92.72,92.92,6087.0,90.6354,90.7622,90.489,90.6842,6087.0
2023-07-25 14:30:00,92.92,92.93,92.71,92.72,3526.0,90.6842,90.6939,90.4792,90.489,3526.0
2023-07-25 15:00:00,92.72,92.87,92.67,92.84,5228.0,90.489,90.6354,90.4402,90.6061,5228.0
2023-07-25 15:30:00,92.84,92.92,92.44,92.45,25634.0,90.6061,90.6842,90.2157,90.2255,25634.0
2023-07-26 09:30:00,92.52,92.83,92.02,92.11,18389.0,90.2938,90.5963,89.8058,89.8937,18389.0
2023-07-26 10:00:00,92.09,92.1,91.39,91.79,14227.0,89.8741,89.8839,89.191,89.5814,14227.0
2023-07-26 10:30:00,91.72,91.72,91.21,91.33,7484.0,89.513,89.513,89.0153,89.1324,7484.0
2023-07-26 11:00:00,91.25,91.47,91.17,91.19,18920.0,89.0544,89.2691,88.9763,88.9958,18920.0
2023-07-26 11:30:00,91.16,91.24,90.89,91.09,5711.0,88.9665,89.0446,88.703,88.8982,5711.0
2023-07-26 12:00:00,91.1,91.56,91.1,91.17,5786.0,88.908,89.3569,88.908,88.9763,5786.0
2023-07-26 12:30:00,91.2,91.2,91.01,91.12,7488.0,89.0056,89.0056,88.8201,88.9275,7488.0
2023-07-26 13:00:00,91.13,91.44,91.09,91.29,5425.0,88.9372,89.2398,88.8982,89.0934,5425.0
2023-07-26 13:30:00,91.32,91.6,91.23,91.6,4465.0,89.1227,89.3959,89.0348,89.3959,4465.0
2023-07-26 14:00:00,91.74,91.8,91.47,91.58,3725.0,89.5326,89.5911,89.2691,89.3764,3725.0
2023-07-26 14:30:00,91.52,92.25,91.51,91.79,5225.0,89.3179,90.0303,89.3081,89.5814,5225.0
2023-07-26 15:00:00,91.9,91.92,91.31,91.63,6777.0,89.6887,89.7082,89.1129,89.4252,6777.0
2023-07-26 15:30:00,91.63,92.01,91.59,91.73,20707.0,89.4252,89.7961,89.3862,89.5228,20707.0
2023-07-27 09:30:00,92.73,93.12,92.08,92.7,10950.0,90.4987,90.8794,89.8644,90.4695,10950.0
2023-07-27 10:00:00,92.72,92.91,92.24,92.26,9213.0,90.489,90.6744,90.0205,90.0401,9213.0
2023-07-27 10:30:00,92.29,92.79,92.23,92.45,5337.0,90.0693,90.5573,90.0108,90.2255,5337.0
2023-07-27 11:00:00,92.49,92.5,92.21,92.38,4893.0,90.2645,90.2743,89.9913,90.1572,4893.0
2023-07-27 11:30:00,92.36,92.36,91.95,92.08,3800.0,90.1376,90.1376,89.7375,89.8644,3800.0
2023-07-27 12:00:00,91.98,92.29,91.93,92.17,3520.0,89.7668,90.0693,89.718,89.9522,3520.0
2023-07-27 12:30:00,92.19,92.22,92.08,92.1,1698.0,89.9717,90.001,89.8644,89.8839,1698.0
2023-07-27 13:00:00,92.14,92.17,91.86,91.9,3809.0,89.9229,89.9522,89.6497,89.6887,3809.0
2023-07-27 13:30:00,91.87,91.99,91.67,91.78,12873.0,89.6594,89.7766,89.4643,89.5716,12873.0
2023-07-27 14:00:00,91.76,91.91,91.35,91.35,6330.0,89.5521,89.6985,89.152,89.152,6330.0
2023-07-27 14:30:00,91.42,91.42,91.25,91.25,2573.0,89.2203,89.2203,89.0544,89.0544,2573.0
2023-07-27 15:00:00,91.24,91.24,90.96,91.16,5270.0,89.0446,89.0446,88.7713,88.9665,5270.0
2023-07-27 15:30:00,91.14,91.21,90.73,90.84,42573.0,88.947,89.0153,88.5469,88.6542,42573.0
2023-07-28 09:30:00,91.54,91.86,90.84,91.86,10917.0,89.3374,89.6497,88.6542,89.6497,10917.0
2023-07-28 10:00:00,91.69,91.82,91.31,91.31,4960.0,89.4838,89.6106,89.1129,89.1129,4960.0
2023-07-28 10:30:00,91.29,91.29,91.14,91.14,4050.0,89.0934,89.0934,88.947,88.947,4050.0
2023-07-28 11:00:00,91.2,91.52,91.13,91.47,5300.0,89.0056,89.3179,88.9372,89.2691,5300.0
2023-07-28 11:30:00,91.43,91.43,91.17,91.33,3000.0,89.23,89.23,88.9763,89.1324,3000.0
2023-07-28 12:00:00,91.35,91.45,91.22,91.41,3479.0,89.152,89.2495,89.0251,89.2105,3479.0
2023-07-28 12:30:00,91.43,91.61,91.29,91.53,2582.0,89.23,89.4057,89.0934,89.3276,2582.0
2023-07-28 13:00:00,91.48,91.49,91.26,91.34,2978.0,89.2788,89.2886,89.0641,89.1422,2978.0
2023-07-28 13:30:00,91.37,91.43,91.17,91.43,2700.0,89.1715,89.23,88.9763,89.23,2700.0
2023-07-28 14:00:00,91.47,91.55,91.44,91.52,2382.0,89.2691,89.3471,89.2398,89.3179,2382.0
2023-07-28 14:30:00,91.47,91.66,91.36,91.62,6376.0,89.2691,89.4545,89.1617,89.4155,6376.0
2023-07-28 15:00:00,91.59,91.7,91.56,91.59,5835.0,89.3862,89.4935,89.3569,89.3862,5835.0
2023-07-28 15:30:00,91.61,91.69,91.36,91.4,18844.0,89.4057,89.4838,89.1617,89.2007,18844.0
2023-07-31 09:30:00,91.52,92.25,91.52,91.91,8041.0,89.3179,90.0303,89.3179,89.6985,8041.0
2023-07-31 10:00:00,92.09,92.09,91.75,91.75,7298.0,89.8741,89.8741,89.5423,89.5423,7298.0
2023-07-31 10:30:00,91.7,91.79,91.5,91.54,6210.0,89.4935,89.5814,89.2983,89.3374,6210.0
2023-07-31 11:00:00,91.61,92.2,91.61,91.87,7819.0,89.4057,89.9815,89.4057,89.6594,7819.0
2023-07-31 11:30:00,91.88,92.03,91.81,91.99,2884.0,89.6692,89.8156,89.6009,89.7766,2884.0
2023-07-31 12:00:00,91.98,92.05,91.85,91.96,1800.0,89.7668,89.8351,89.6399,89.7473,1800.0
2023-07-31 12:30:00,91.89,91.96,91.8,91.8,1900.0,89.679,89.7473,89.5911,89.5911,1900.0
2023-07-31 13:00:00,91.81,91.95,91.72,91.83,2800.0,89.6009,89.7375,89.513,89.6204,2800.0
2023-07-31 13:30:00,91.87,92.18,91.87,92.06,3385.0,89.6594,89.962,89.6594,89.8449,3385.0
2023-07-31 14:00:00,92.09,92.25,92.07,92.23,4400.0,89.8741,90.0303,89.8546,90.0108,4400.0
2023-07-31 14:30:00,92.24,92.5,92.22,92.41,7010.0,90.0205,90.2743,90.001,90.1864,7010.0
2023-07-31 15:00:00,92.41,92.72,92.35,92.56,11708.0,90.1864,90.489,90.1279,90.3328,11708.0
2023-07-31 15:30:00,92.58,92.74,92.5,92.68,39846.0,90.3524,90.5085,90.2743,90.4499,39846.0
2023-08-01 09:30:00,92.4,93.23,91.7,93.11,14280.0,90.1767,90.9867,89.4935,90.8696,14280.0
2023-08-01 10:00:00,93.04,93.05,92.16,92.19,7453.0,90.8013,90.811,89.9425,89.9717,7453.0
2023-08-01 10:30:00,92.36,92.75,92.28,92.62,8867.0,90.1376,90.5183,90.0596,90.3914,8867.0
2023-08-01 11:00:00,92.58,92.63,92.37,92.47,5449.0,90.3524,90.4012,90.1474,90.245,5449.0
2023-08-01 11:30:00,92.53,92.71,92.49,92.71,4568.0,90.3036,90.4792,90.2645,90.4792,4568.0
2023-08-01 12:00:00,92.7,92.71,92.35,92.36,2700.0,90.4695,90.4792,90.1279,90.1376,2700.0
2023-08-01 12:30:00,92.41,92.57,92.4,92.55,2950.0,90.1864,90.3426,90.1767,90.3231,2950.0
2023-08-01 13:00:00,92.57,92.58,92.47,92.58,3191.0,90.3426,90.3524,90.245,90.3524,3191.0
2023-08-01 13:30:00,92.51,92.6,92.39,92.59,2595.0,90.284,90.3719,90.1669,90.3621,2595.0
2023-08-01 14:00:00,92.54,92.64,92.45,92.5,2431.0,90.3133,90.4109,90.2255,90.2743,2431.0
2023-08-01 14:30:00,92.64,92.73,92.48,92.72,4370.0,90.4109,90.4987,90.2548,90.489,4370.0
2023-08-01 15:00:00,92.72,92.77,92.56,92.6,4225.0,90.489,90.5378,90.3328,90.3719,4225.0
2023-08-01 15:30:00,92.59,92.62,92.29,92.4,25546.0,90.3621,90.3914,90.0693,90.1767,25546.0
2023-08-02 09:30:00,91.36,91.65,91.07,91.42,5130.0,89.1617,89.4447,88.8787,89.2203,5130.0
2023-08-02 10:00:00,91.43,91.62,91.3,91.55,2748.0,89.23,89.4155,89.1032,89.3471,2748.0
2023-08-02 10:30:00,91.59,91.67,91.36,91.42,4311.0,89.3862,89.4643,89.1617,89.2203,4311.0
2023-08-02 11:00:00,91.45,91.67,91.27,91.67,3600.0,89.2495,89.4643,89.0739,89.4643,3600.0
2023-08-02 11:30:00,91.63,91.64,91.28,91.35,6422.0,89.4252,89.435,89.0836,89.152,6422.0
2023-08-02 12:00:00,91.22,91.26,90.66,90.72,8223.0,89.0251,89.0641,88.4786,88.5371,8223.0
2023-08-02 12:30:00,90.68,91.14,90.68,91.13,2955.0,88.4981,88.947,88.4981,88.9372,2955.0
2023-08-02 13:00:00,91.12,91.27,90.94,90.94,5757.0,88.9275,89.0739,88.7518,88.7518,5757.0
2023-08-02 13:30:00,90.91,91.15,90.73,90.87,8657.0,88.7225,88.9568,88.5469,88.6835,8657.0
2023-08-02 14:00:00,91.06,91.12,90.98,91.05,1720.0,88.8689,88.9275,88.7909,88.8592,1720.0
2023-08-02 14:30:00,91.04,91.15,90.93,90.98,5718.0,88.8494,88.9568,88.7421,88.7909,5718.0
2023-08-02 15:00:00,91.05,91.26,90.94,90.95,11043.0,88.8592,89.0641,88.7518,88.7616,11043.0
2023-08-02 15:30:00,90.98,91.2,90.8,90.8,40970.0,88.7909,89.0056,88.6152,88.6152,40970.0
2023-08-03 09:30:00,86.31,88.45,85.0,87.75,54862.0,84.2332,86.3217,82.9547,85.6386,54862.0
2023-08-03 10:00:00,88.06,88.51,87.83,88.02,18116.0,85.9411,86.3803,85.7166,85.9021,18116.0
2023-08-03 10:30:00,88.0,89.2,87.73,88.71,16891.0,85.8826,87.0537,85.6191,86.5755,16891.0
2023-08-03 11:00:00,88.94,88.94,88.32,88.62,8060.0,86.7999,86.7999,86.1949,86.4876,8060.0
2023-08-03 11:30:00,88.58,88.8,88.24,88.42,9698.0,86.4486,86.6633,86.1168,86.2925,9698.0
2023-08-03 12:00:00,88.3,88.3,87.64,87.77,12262.0,86.1753,86.1753,85.5312,85.6581,12262.0
2023-08-03 12:30:00,87.89,87.9,87.42,87.82,10227.0,85.7752,85.785,85.3165,85.7069,10227.0
2023-08-03 13:00:00,87.87,88.19,87.77,88.08,15803.0,85.7557,86.068,85.6581,85.9606,15803.0
2023-08-03 13:30:00,88.1,88.23,87.45,87.53,18163.0,85.9802,86.107,85.3458,85.4239,18163.0
2023-08-03 14:00:00,87.53,87.69,87.3,87.3,7830.0,85.4239,85.58,85.1994,85.1994,7830.0
2023-08-03 14:30:00,87.32,87.6,87.24,87.39,11317.0,85.2189,85.4922,85.1408,85.2872,11317.0
2023-08-03 15:00:00,87.37,88.1,87.2,88.1,14488.0,85.2677,85.9802,85.1018,85.9802,14488.0
2023-08-03 15:30:00,88.05,88.23,87.51,87.67,80051.0,85.9314,86.107,85.4043,85.5605,80051.0
2023-08-04 09:30:00,87.99,88.39,87.07,87.07,22748.0,85.8728,86.2632,84.9749,84.9749,22748.0
2023-08-04 10:00:00,87.19,87.36,86.77,86.93,13526.0,85.092,85.258,84.6822,84.8383,13526.0
2023-08-04 10:30:00,87.06,87.21,86.09,86.28,9575.0,84.9652,85.1116,84.0185,84.2039,9575.0
2023-08-04 11:00:00,86.35,86.35,85.89,86.23,8120.0,84.2723,84.2723,83.8233,84.1551,8120.0
2023-08-04 11:30:00,86.24,86.68,86.13,86.67,6176.0,84.1649,84.5943,84.0576,84.5846,6176.0
2023-08-04 12:00:00,86.64,86.97,86.64,86.96,8082.0,84.5553,84.8773,84.5553,84.8676,8082.0
2023-08-04 12:30:00,86.9,87.07,86.74,87.0,6533.0,84.809,84.9749,84.6529,84.9066,6533.0
2023-08-04 13:00:00,86.88,86.92,86.25,86.39,10297.0,84.7895,84.8285,84.1747,84.3113,10297.0
2023-08-04 13:30:00,86.33,86.46,86.22,86.31,7880.0,84.2527,84.3796,84.1454,84.2332,7880.0
2023-08-04 14:00:00,86.21,86.35,86.04,86.04,12898.0,84.1356,84.2723,83.9697,83.9697,12898.0
2023-08-04 14:30:00,85.92,86.1,85.66,85.98,10654.0,83.8526,84.0283,83.5989,83.9112,10654.0
2023-08-04 15:00:00,86.0,86.21,85.95,86.13,10600.0,83.9307,84.1356,83.8819,84.0576,10600.0
2023-08-04 15:30:00,86.15,86.18,85.72,85.86,53574.0,84.0771,84.1064,83.6574,83.7941,53574.0
2023-08-07 09:30:00,86.06,87.0,86.06,86.66,8010.0,83.9892,84.9066,83.9892,84.5748,8010.0
2023-08-07 10:00:00,86.64,86.94,86.6,86.7,5893.0,84.5553,84.8481,84.5162,84.6138,5893.0
2023-08-07 10:30:00,86.61,86.62,86.19,86.48,8865.0,84.526,84.5358,84.1161,84.3991,8865.0
2023-08-07 11:00:00,86.4,86.55,86.1,86.39,9836.0,84.3211,84.4674,84.0283,84.3113,9836.0
2023-08-07 11:30:00,86.41,86.6,86.35,86.49,6640.0,84.3308,84.5162,84.2723,84.4089,6640.0
2023-08-07 12:00:00,86.46,86.51,86.34,86.36,12520.0,84.3796,84.4284,84.2625,84.282,12520.0
2023-08-07 12:30:00,86.23,86.23,85.86,86.09,10376.0,84.1551,84.1551,83.7941,84.0185,10376.0
2023-08-07 13:00:00,85.95,85.95,85.68,85.78,5597.0,83.8819,83.8819,83.6184,83.716,5597.0
2023-08-07 13:30:00,85.73,85.8,85.51,85.61,4777.0,83.6672,83.7355,83.4525,83.5501,4777.0
2023-08-07 14:00:00,85.57,85.78,85.47,85.69,10682.0,83.511,83.716,83.4134,83.6281,10682.0
2023-08-07 14:30:00,85.72,85.82,85.61,85.75,5302.0,83.6574,83.755,83.5501,83.6867,5302.0
2023-08-07 15:00:00,85.76,86.36,85.76,86.25,9589.0,83.6965,84.282,83.6965,84.1747,9589.0
2023-08-07 15:30:00,86.29,86.32,85.79,85.82,44113.0,84.2137,84.243,83.7257,83.755,44113.0
2023-08-08 09:30:00,85.2,85.52,85.0,85.44,9847.0,83.1499,83.4622,82.9547,83.3842,9847.0
2023-08-08 10:00:00,85.51,85.6,85.13,85.36,6237.0,83.4525,83.5403,83.0816,83.3061,6237.0
2023-08-08 10:30:00,85.34,85.72,85.34,85.38,3627.0,83.2866,83.6574,83.2866,83.3256,3627.0
2023-08-08 11:00:00,85.35,85.35,85.0,85.22,4299.0,83.2963,83.2963,82.9547,83.1695,4299.0
2023-08-08 11:30:00,85.28,85.29,84.5,84.76,11605.0,83.228,83.2378,82.4668,82.7205,11605.0
2023-08-08 12:00:00,84.8,85.01,84.79,84.95,5200.0,82.7596,82.9645,82.7498,82.9059,5200.0
2023-08-08 12:30:00,84.95,85.11,84.94,85.1,3435.0,82.9059,83.0621,82.8962,83.0523,3435.0
2023-08-08 13:00:00,85.1,85.48,85.04,85.48,6758.0,83.0523,83.4232,82.9938,83.4232,6758.0
2023-08-08 13:30:00,85.53,85.56,85.43,85.5,3257.0,83.472,83.5013,83.3744,83.4427,3257.0
2023-08-08 14:00:00,85.44,85.57,85.38,85.55,2141.0,83.3842,83.511,83.3256,83.4915,2141.0
2023-08-08 14:30:00,85.56,85.65,85.28,85.3,5555.0,83.5013,83.5891,83.228,83.2475,5555.0
2023-08-08 15:00:00,85.26,85.34,85.16,85.28,6398.0,83.2085,83.2866,83.1109,83.228,6398.0
2023-08-08 15:30:00,85.28,85.47,85.15,85.19,38343.0,83.228,83.4134,83.1011,83.1402,38343.0
2023-08-09 09:30:00,85.0,85.0,84.5,84.89,9495.0,82.9547,82.9547,82.4668,82.8474,9495.0
2023-08-09 10:00:00,84.83,85.0,84.45,84.61,2537.0,82.7888,82.9547,82.418,82.5741,2537.0
2023-08-09 10:30:00,84.6,84.67,84.25,84.56,4448.0,82.5644,82.6327,82.2228,82.5253,4448.0
2023-08-09 11:00:00,84.55,84.61,84.44,84.5,6097.0,82.5156,82.5741,82.4082,82.4668,6097.0
2023-08-09 11:30:00,84.42,84.58,84.26,84.4,5250.0,82.3887,82.5448,82.2325,82.3692,5250.0
2023-08-09 12:00:00,84.44,84.66,84.44,84.58,2074.0,82.4082,82.6229,82.4082,82.5448,2074.0
2023-08-09 12:30:00,84.49,84.75,84.49,84.62,3167.0,82.457,82.7108,82.457,82.5839,3167.0
2023-08-09 13:00:00,84.7,84.93,84.61,84.93,2200.0,82.662,82.8864,82.5741,82.8864,2200.0
2023-08-09 13:30:00,84.91,84.95,84.81,84.92,2100.0,82.8669,82.9059,82.7693,82.8767,2100.0
2023-08-09 14:00:00,84.82,85.01,84.82,84.92,3460.0,82.7791,82.9645,82.7791,82.8767,3460.0
2023-08-09 14:30:00,84.88,84.94,84.77,84.77,3887.0,82.8376,82.8962,82.7303,82.7303,3887.0
2023-08-09 15:00:00,84.73,84.93,84.69,84.78,5399.0,82.6912,82.8864,82.6522,82.74,5399.0
2023-08-09 15:30:00,84.79,84.84,84.44,84.76,23644.0,82.7498,82.7986,82.4082,82.7205,23644.0
2023-08-10 09:30:00,85.42,85.78,85.35,85.74,8099.0,83.3646,83.716,83.2963,83.6769,8099.0
2023-08-10 10:00:00,85.76,85.91,85.38,85.39,5403.0,83.6965,83.8428,83.3256,83.3354,5403.0
2023-08-10 10:30:00,85.45,85.46,85.13,85.36,4756.0,83.3939,83.4037,83.0816,83.3061,4756.0
2023-08-10 11:00:00,85.23,85.34,85.13,85.27,3600.0,83.1792,83.2866,83.0816,83.2182,3600.0
2023-08-10 11:30:00,85.23,85.27,84.76,84.98,5404.0,83.1792,83.2182,82.7205,82.9352,5404.0
2023-08-10 12:00:00,84.95,85.11,84.81,84.92,2860.0,82.9059,83.0621,82.7693,82.8767,2860.0
2023-08-10 12:30:00,84.89,85.05,84.8,84.84,2404.0,82.8474,83.0035,82.7596,82.7986,2404.0
2023-08-10 13:00:00,84.9,84.92,84.74,84.75,5124.0,82.8572,82.8767,82.701,82.7108,5124.0
2023-08-10 13:30:00,84.68,84.72,84.42,84.43,2185.0,82.6424,82.6815,82.3887,82.3985,2185.0
2023-08-10 14:00:00,84.51,84.63,84.45,84.53,2267.0,82.4765,82.5936,82.418,82.4961,2267.0
2023-08-10 14:30:00,84.5,84.55,84.41,84.52,3311.0,82.4668,82.5156,82.3789,82.4863,3311.0
2023-08-10 15:00:00,84.51,84.62,84.4,84.44,5194.0,82.4765,82.5839,82.3692,82.4082,5194.0
2023-08-10 15:30:00,84.37,84.4,84.2,84.27,17413.0,82.3399,82.3692,82.174,82.2423,17413.0
2023-08-11 09:30:00,83.88,84.01,82.97,83.43,88413.0,81.8617,81.9886,80.9736,81.4225,88413.0
2023-08-11 10:00:00,83.56,83.97,83.49,83.97,4222.0,81.5494,81.9495,81.4811,81.9495,4222.0
2023-08-11 10:30:00,84.04,84.04,83.9,83.96,4210.0,82.0178,82.0178,81.8812,81.9398,4210.0
2023-08-11 11:00:00,83.92,83.92,83.54,83.73,5900.0,81.9007,81.9007,81.5299,81.7153,5900.0
2023-08-11 11:30:00,83.72,83.78,83.66,83.77,2400.0,81.7055,81.7641,81.647,81.7543,2400.0
2023-08-11 12:00:00,83.78,84.25,83.78,84.2,6702.0,81.7641,82.2228,81.7641,82.174,6702.0
2023-08-11 12:30:00,84.27,84.46,84.26,84.31,7227.0,82.2423,82.4277,82.2325,82.2813,7227.0
2023-08-11 13:00:00,84.33,84.71,84.21,84.6,7255.0,82.3009,82.6717,82.1838,82.5644,7255.0
2023-08-11 13:30:00,84.61,84.71,84.5,84.58,5791.0,82.5741,82.6717,82.4668,82.5448,5791.0
2023-08-11 14:00:00,84.59,84.83,84.55,84.75,6692.0,82.5546,82.7888,82.5156,82.7108,6692.0
2023-08-11 14:30:00,84.8,84.92,84.78,84.84,8518.0,82.7596,82.8767,82.74,82.7986,8518.0
2023-08-11 15:00:00,84.81,85.0,84.77,85.0,8506.0,82.7693,82.9547,82.7303,82.9547,8506.0
2023-08-11 15:30:00,85.02,85.07,84.71,85.07,28469.0,82.9743,83.0231,82.6717,83.0231,28469.0
2023-08-14 09:30:00,84.85,85.02,84.41,84.54,5610.0,82.8084,82.9743,82.3789,82.5058,5610.0
2023-08-14 10:00:00,84.36,84.58,84.12,84.13,4896.0,82.3301,82.5448,82.0959,82.1057,4896.0
2023-08-14 10:30:00,84.17,84.62,84.17,84.48,10373.0,82.1447,82.5839,82.1447,82.4473,10373.0
2023-08-14 11:00:00,84.45,84.45,84.24,84.3,2500.0,82.418,82.418,82.213,82.2716,2500.0
2023-08-14 11:30:00,84.26,84.68,84.23,84.56,4717.0,82.2325,82.6424,82.2033,82.5253,4717.0
2023-08-14 12:00:00,84.69,84.74,84.37,84.42,4691.0,82.6522,82.701,82.3399,82.3887,4691.0
2023-08-14 12:30:00,84.49,84.56,84.38,84.56,2349.0,82.457,82.5253,82.3497,82.5253,2349.0
2023-08-14 13:00:00,84.59,84.81,84.47,84.81,3921.0,82.5546,82.7693,82.4375,82.7693,3921.0
2023-08-14 13:30:00,84.8,84.81,84.67,84.76,2926.0,82.7596,82.7693,82.6327,82.7205,2926.0
2023-08-14 14:00:00,84.74,84.97,84.68,84.97,5475.0,82.701,82.9255,82.6424,82.9255,5475.0
2023-08-14 14:30:00,85.04,85.09,84.9,84.92,5240.0,82.9938,83.0426,82.8572,82.8767,5240.0
2023-08-14 15:00:00,84.89,84.99,84.73,84.94,4704.0,82.8474,82.945,82.6912,82.8962,4704.0
2023-08-14 15:30:00,84.88,84.89,84.45,84.6,26493.0,82.8376,82.8474,82.418,82.5644,26493.0
2023-08-15 09:30:00,84.51,84.51,84.03,84.14,5496.0,82.4765,82.4765,82.0081,82.1154,5496.0
2023-08-15 10:00:00,84.13,84.16,83.84,83.97,4061.0,82.1057,82.135,81.8227,81.9495,4061.0
2023-08-15 10:30:00,83.99,84.16,83.89,84.01,5063.0,81.969,82.135,81.8715,81.9886,5063.0
2023-08-15 11:00:00,84.01,84.07,83.71,83.72,4278.0,81.9886,82.0471,81.6958,81.7055,4278.0
2023-08-15 11:30:00,83.75,83.82,83.67,83.67,3310.0,81.7348,81.8031,81.6567,81.6567,3310.0
2023-08-15 12:00:00,83.71,83.84,83.44,83.45,6962.0,81.6958,81.8227,81.4323,81.442,6962.0
2023-08-15 12:30:00,83.45,83.6,83.37,83.6,8505.0,81.442,81.5884,81.364,81.5884,8505.0
2023-08-15 13:00:00,83.65,83.92,83.61,83.84,5100.0,81.6372,81.9007,81.5982,81.8227,5100.0
2023-08-15 13:30:00,83.82,83.9,83.75,83.83,5570.0,81.8031,81.8812,81.7348,81.8129,5570.0
2023-08-15 14:00:00,83.82,84.11,83.8,83.95,6676.0,81.8031,82.0862,81.7836,81.93,6676.0
2023-08-15 14:30:00,83.95,84.01,83.83,83.86,6493.0,81.93,81.9886,81.8129,81.8422,6493.0
2023-08-15 15:00:00,83.88,83.88,83.52,83.6,7666.0,81.8617,81.8617,81.5104,81.5884,7666.0
2023-08-15 15:30:00,83.56,83.73,83.5,83.55,24257.0,81.5494,81.7153,81.4908,81.5396,24257.0
2023-08-16 09:30:00,83.51,84.03,83.51,83.78,7852.0,81.5006,82.0081,81.5006,81.7641,7852.0
2023-08-16 10:00:00,83.74,83.85,83.52,83.69,6006.0,81.7251,81.8324,81.5104,81.6763,6006.0
2023-08-16 10:30:00,83.82,83.93,83.73,83.91,4961.0,81.8031,81.9105,81.7153,81.891,4961.0
2023-08-16 11:00:00,83.88,83.92,83.57,83.57,3543.0,81.8617,81.9007,81.5592,81.5592,3543.0
2023-08-16 11:30:00,83.51,83.52,83.29,83.34,8211.0,81.5006,81.5104,81.2859,81.3347,8211.0
2023-08-16 12:00:00,83.3,83.38,82.92,82.97,3884.0,81.2956,81.3737,80.9248,80.9736,3884.0
2023-08-16 12:30:00,82.89,83.09,82.89,83.09,3885.0,80.8955,81.0907,80.8955,81.0907,3885.0
2023-08-16 13:00:00,83.16,83.23,82.87,82.89,4751.0,81.159,81.2273,80.876,80.8955,4751.0
2023-08-16 13:30:00,82.86,82.98,82.85,82.97,5203.0,80.8662,80.9833,80.8565,80.9736,5203.0
2023-08-16 14:00:00,82.96,83.22,82.9,83.13,7486.0,80.9638,81.2176,80.9053,81.1297,7486.0
2023-08-16 14:30:00,83.18,83.25,83.08,83.12,5377.0,81.1785,81.2469,81.0809,81.12,5377.0
2023-08-16 15:00:00,83.12,83.12,82.87,83.05,9980.0,81.12,81.12,80.876,81.0517,9980.0
2023-08-16 15:30:00,83.06,83.17,82.8,82.81,32187.0,81.0614,81.1688,80.8077,80.8174,32187.0
2023-08-17 09:30:00,83.16,83.29,82.87,82.87,19092.0,81.159,81.2859,80.876,80.876,19092.0
2023-08-17 10:00:00,82.91,83.04,82.87,82.93,4828.0,80.915,81.0419,80.876,80.9346,4828.0
2023-08-17 10:30:00,82.79,82.82,82.53,82.71,7789.0,80.7979,80.8272,80.5442,80.7198,7789.0
2023-08-17 11:00:00,82.65,82.65,82.24,82.39,7024.0,80.6613,80.6613,80.2612,80.4075,7024.0
2023-08-17 11:30:00,82.53,82.64,82.25,82.25,4520.0,80.5442,80.6515,80.2709,80.2709,4520.0
2023-08-17 12:00:00,82.28,82.39,82.27,82.3,2429.0,80.3002,80.4075,80.2904,80.3197,2429.0
2023-08-17 12:30:00,82.28,82.29,82.15,82.25,4237.0,80.3002,80.31,80.1733,80.2709,4237.0
2023-08-17 13:00:00,82.32,82.38,82.08,82.08,3354.0,80.3392,80.3978,80.105,80.105,3354.0
2023-08-17 13:30:00,82.08,82.08,81.9,81.98,3617.0,80.105,80.105,79.9293,80.0074,3617.0
2023-08-17 14:00:00,81.97,82.02,81.83,81.94,10817.0,79.9977,80.0464,79.861,79.9684,10817.0
2023-08-17 14:30:00,81.91,81.98,81.87,81.92,8263.0,79.9391,80.0074,79.9001,79.9489,8263.0
2023-08-17 15:00:00,81.95,82.06,81.79,82.06,21683.0,79.9781,80.0855,79.822,80.0855,21683.0
2023-08-17 15:30:00,82.12,82.19,81.7,81.73,31320.0,80.144,80.2124,79.7341,79.7634,31320.0
2023-08-18 09:30:00,81.31,82.09,81.25,81.68,11548.0,79.3535,80.1148,79.295,79.7146,11548.0
2023-08-18 10:00:00,81.62,82.15,81.62,82.02,7614.0,79.6561,80.1733,79.6561,80.0464,7614.0
2023-08-18 10:30:00,81.95,82.13,81.76,81.8,3960.0,79.9781,80.1538,79.7927,79.8317,3960.0
2023-08-18 11:00:00,81.92,82.03,81.66,81.68,5428.0,79.9489,80.0562,79.6951,79.7146,5428.0
2023-08-18 11:30:00,81.72,81.77,81.64,81.71,2383.0,79.7537,79.8025,79.6756,79.7439,2383.0
2023-08-18 12:00:00,81.73,81.77,81.46,81.54,3210.0,79.7634,79.8025,79.4999,79.578,3210.0
2023-08-18 12:30:00,81.54,81.73,81.53,81.56,2777.0,79.578,79.7634,79.5682,79.5975,2777.0
2023-08-18 13:00:00,81.57,81.72,81.52,81.7,4300.0,79.6073,79.7537,79.5585,79.7341,4300.0
2023-08-18 13:30:00,81.72,81.74,81.63,81.72,3790.0,79.7537,79.7732,79.6658,79.7537,3790.0
2023-08-18 14:00:00,81.78,81.97,81.76,81.87,6061.0,79.8122,79.9977,79.7927,79.9001,6061.0
2023-08-18 14:30:00,81.94,81.95,81.75,81.78,4535.0,79.9684,79.9781,79.7829,79.8122,4535.0
2023-08-18 15:00:00,81.79,81.85,81.64,81.73,5172.0,79.822,79.8805,79.6756,79.7634,5172.0
2023-08-18 15:30:00,81.66,81.75,81.37,81.46,20577.0,79.6951,79.7829,79.4121,79.4999,20577.0
2023-08-21 09:30:00,81.53,81.86,81.51,81.76,13991.0,79.5682,79.8903,79.5487,79.7927,13991.0
2023-08-21 10:00:00,81.69,81.81,81.32,81.44,5696.0,79.7244,79.8415,79.3633,79.4804,5696.0
2023-08-21 10:30:00,81.36,81.5,81.3,81.34,2983.0,79.4023,79.539,79.3438,79.3828,2983.0
2023-08-21 11:00:00,81.3,81.32,80.91,81.02,4730.0,79.3438,79.3633,78.9632,79.0705,4730.0
2023-08-21 11:30:00,80.98,81.18,80.86,81.0,4090.0,79.0315,79.2267,78.9144,79.051,4090.0
2023-08-21 12:00:00,81.01,81.15,80.88,81.14,2722.0,79.0608,79.1974,78.9339,79.1876,2722.0
2023-08-21 12:30:00,81.12,81.12,80.9,81.11,3150.0,79.1681,79.1681,78.9534,79.1583,3150.0
2023-08-21 13:00:00,81.12,81.35,81.09,81.3,2576.0,79.1681,79.3926,79.1388,79.3438,2576.0
2023-08-21 13:30:00,81.34,81.48,81.33,81.45,2923.0,79.3828,79.5194,79.3731,79.4902,2923.0
2023-08-21 14:00:00,81.48,81.6,81.39,81.42,4807.0,79.5194,79.6366,79.4316,79.4609,4807.0
2023-08-21 14:30:00,81.35,81.44,81.32,81.4,3443.0,79.3926,79.4804,79.3633,79.4414,3443.0
2023-08-21 15:00:00,81.4,81.5,81.34,81.34,3179.0,79.4414,79.539,79.3828,79.3828,3179.0
2023-08-21 15:30:00,81.33,81.35,80.81,80.83,29437.0,79.3731,79.3926,78.8656,78.8851,29437.0
2023-08-22 09:30:00,81.5,82.48,81.5,81.85,7964.0,79.539,80.4954,79.539,79.8805,7964.0
2023-08-22 10:00:00,81.76,82.86,81.75,82.74,7889.0,79.7927,80.8662,79.7829,80.7491,7889.0
2023-08-22 10:30:00,82.75,82.97,82.51,82.97,4399.0,80.7589,80.9736,80.5247,80.9736,4399.0
2023-08-22 11:00:00,82.95,83.15,82.87,83.1,9121.0,80.9541,81.1493,80.876,81.1005,9121.0
2023-08-22 11:30:00,83.11,83.17,82.98,83.04,4400.0,81.1102,81.1688,80.9833,81.0419,4400.0
2023-08-22 12:00:00,82.99,83.02,82.9,83.02,2943.0,80.9931,81.0224,80.9053,81.0224,2943.0
2023-08-22 12:30:00,83.02,83.17,82.97,83.03,2600.0,81.0224,81.1688,80.9736,81.0321,2600.0
2023-08-22 13:00:00,83.03,83.35,82.97,83.35,5525.0,81.0321,81.3444,80.9736,81.3444,5525.0
2023-08-22 13:30:00,83.33,83.33,83.17,83.2,2487.0,81.3249,81.3249,81.1688,81.1981,2487.0
2023-08-22 14:00:00,83.19,83.35,83.0,83.2,12896.0,81.1883,81.3444,81.0029,81.1981,12896.0
2023-08-22 14:30:00,83.15,83.18,82.9,83.02,11063.0,81.1493,81.1785,80.9053,81.0224,11063.0
2023-08-22 15:00:00,83.13,83.26,83.12,83.26,8528.0,81.1297,81.2566,81.12,81.2566,8528.0
2023-08-22 15:30:00,83.25,83.47,83.14,83.32,41534.0,81.2469,81.4616,81.1395,81.3152,41534.0
2023-08-23 09:30:00,83.52,84.43,83.52,84.42,10200.0,81.5104,82.3985,81.5104,82.3887,10200.0
2023-08-23 10:00:00,84.52,85.21,84.49,85.0,18581.0,82.4863,83.1597,82.457,82.9547,18581.0
2023-08-23 10:30:00,85.05,86.01,85.05,85.66,90692.0,83.0035,83.9404,83.0035,83.5989,90692.0
2023-08-23 11:00:00,85.57,85.61,85.15,85.58,5545.0,83.511,83.5501,83.1011,83.5208,5545.0
2023-08-23 11:30:00,85.57,85.57,85.32,85.38,3274.0,83.511,83.511,83.267,83.3256,3274.0
2023-08-23 12:00:00,85.45,85.46,85.22,85.26,2900.0,83.3939,83.4037,83.1695,83.2085,2900.0
2023-08-23 12:30:00,85.3,85.56,85.24,85.46,4481.0,83.2475,83.5013,83.189,83.4037,4481.0
2023-08-23 13:00:00,85.44,85.45,85.31,85.37,5123.0,83.3842,83.3939,83.2573,83.3158,5123.0
2023-08-23 13:30:00,85.37,85.4,85.1,85.19,9551.0,83.3158,83.3451,83.0523,83.1402,9551.0
2023-08-23 14:00:00,85.23,85.23,84.97,85.09,3600.0,83.1792,83.1792,82.9255,83.0426,3600.0
2023-08-23 14:30:00,85.06,85.18,84.97,84.97,5217.0,83.0133,83.1304,82.9255,82.9255,5217.0
2023-08-23 15:00:00,84.94,85.2,84.94,85.12,5611.0,82.8962,83.1499,82.8962,83.0719,5611.0
2023-08-23 15:30:00,85.13,85.19,84.73,84.74,47022.0,83.0816,83.1402,82.6912,82.701,47022.0
2023-08-24 09:30:00,84.62,85.21,84.24,85.01,10713.0,82.5839,83.1597,82.213,82.9645,10713.0
2023-08-24 10:00:00,85.12,85.22,84.47,84.59,3500.0,83.0719,83.1695,82.4375,82.5546,3500.0
2023-08-24 10:30:00,84.58,84.58,84.2,84.26,3200.0,82.5448,82.5448,82.174,82.2325,3200.0
2023-08-24 11:00:00,84.22,84.28,83.9,84.19,3624.0,82.1935,82.2521,81.8812,82.1642,3624.0
2023-08-24 11:30:00,84.09,84.09,83.92,84.01,2500.0,82.0666,82.0666,81.9007,81.9886,2500.0
2023-08-24 12:00:00,84.03,84.22,84.03,84.17,2330.0,82.0081,82.1935,82.0081,82.1447,2330.0
2023-08-24 12:30:00,84.16,84.23,84.1,84.11,1500.0,82.135,82.2033,82.0764,82.0862,1500.0
2023-08-24 13:00:00,84.09,84.17,83.98,84.05,3882.0,82.0666,82.1447,81.9593,82.0276,3882.0
2023-08-24 13:30:00,84.01,84.21,84.01,84.1,2339.0,81.9886,82.1838,81.9886,82.0764,2339.0
2023-08-24 14:00:00,84.03,84.12,83.98,84.01,2807.0,82.0081,82.0959,81.9593,81.9886,2807.0
2023-08-24 14:30:00,83.98,84.09,83.88,84.04,3859.0,81.9593,82.0666,81.8617,82.0178,3859.0
2023-08-24 15:00:00,84.07,84.09,83.81,83.81,5929.0,82.0471,82.0666,81.7934,81.7934,5929.0
2023-08-24 15:30:00,83.82,83.96,83.34,83.56,28116.0,81.8031,81.9398,81.3347,81.5494,28116.0
2023-08-25 09:30:00,84.0,84.46,83.53,83.89,15487.0,81.9788,82.4277,81.5201,81.8715,15487.0
2023-08-25 10:00:00,83.8,83.98,83.46,83.51,5019.0,81.7836,81.9593,81.4518,81.5006,5019.0
2023-08-25 10:30:00,83.45,83.64,82.98,83.05,14808.0,81.442,81.6275,80.9833,81.0517,14808.0
2023-08-25 11:00:00,83.05,83.16,82.89,83.15,8055.0,81.0517,81.159,80.8955,81.1493,8055.0
2023-08-25 11:30:00,83.17,83.17,82.79,82.85,6284.0,81.1688,81.1688,80.7979,80.8565,6284.0
2023-08-25 12:00:00,82.94,83.1,82.93,83.04,5864.0,80.9443,81.1005,80.9346,81.0419,5864.0
2023-08-25 12:30:00,83.07,83.11,82.86,83.01,9928.0,81.0712,81.1102,80.8662,81.0126,9928.0
2023-08-25 13:00:00,83.01,83.29,83.0,83.02,8604.0,81.0126,81.2859,81.0029,81.0224,8604.0
2023-08-25 13:30:00,82.96,83.16,82.93,83.12,16856.0,80.9638,81.159,80.9346,81.12,16856.0
2023-08-25 14:00:00,83.11,83.53,83.1,83.47,22790.0,81.1102,81.5201,81.1005,81.4616,22790.0
2023-08-25 14:30:00,83.5,84.05,83.47,84.05,15025.0,81.4908,82.0276,81.4616,82.0276,15025.0
2023-08-25 15:00:00,84.16,84.29,83.99,84.07,8749.0,82.135,82.2618,81.969,82.0471,8749.0
2023-08-25 15:30:00,84.07,84.12,83.67,83.7,28022.0,82.0471,82.0959,81.6567,81.686,28022.0
2023-08-28 09:30:00,84.12,84.5,83.95,84.32,3624.0,82.0959,82.4668,81.93,82.2911,3624.0
2023-08-28 10:00:00,84.45,84.73,84.4,84.64,1987.0,82.418,82.6912,82.3692,82.6034,1987.0
2023-08-28 10:30:00,84.56,84.56,84.24,84.31,2800.0,82.5253,82.5253,82.213,82.2813,2800.0
2023-08-28 11:00:00,84.38,84.46,84.25,84.39,2900.0,82.3497,82.4277,82.2228,82.3594,2900.0
2023-08-28 11:30:00,84.42,84.52,84.25,84.36,1804.0,82.3887,82.4863,82.2228,82.3301,1804.0
2023-08-28 12:00:00,84.34,84.39,84.27,84.27,1613.0,82.3106,82.3594,82.2423,82.2423,1613.0
2023-08-28 12:30:00,84.33,84.43,84.33,84.38,1010.0,82.3009,82.3985,82.3009,82.3497,1010.0
2023-08-28 13:00:00,84.43,84.5,84.27,84.28,1564.0,82.3985,82.4668,82.2423,82.2521,1564.0
2023-08-28 13:30:00,84.3,84.33,84.21,84.21,2756.0,82.2716,82.3009,82.1838,82.1838,2756.0
2023-08-28 14:00:00,84.15,84.18,84.05,84.12,2688.0,82.1252,82.1545,82.0276,82.0959,2688.0
2023-08-28 14:30:00,84.09,84.18,84.04,84.05,2198.0,82.0666,82.1545,82.0178,82.0276,2198.0
2023-08-28 15:00:00,84.05,84.22,84.05,84.11,3700.0,82.0276,82.1935,82.0276,82.0862,3700.0
2023-08-28 15:30:00,84.15,84.2,83.83,83.93,21914.0,82.1252,82.174,81.8129,81.9105,21914.0
2023-08-29 09:30:00,83.74,84.11,83.59,84.02,3192.0,81.7251,82.0862,81.5787,81.9983,3192.0
2023-08-29 10:00:00,84.16,84.5,84.16,84.31,4187.0,82.135,82.4668,82.135,82.2813,4187.0
2023-08-29 10:30:00,84.31,84.41,84.24,84.26,8228.0,82.2813,82.3789,82.213,82.2325,8228.0
2023-08-29 11:00:00,84.32,84.6,84.31,84.57,2485.0,82.2911,82.5644,82.2813,82.5351,2485.0
2023-08-29 11:30:00,84.65,84.84,84.64,84.75,2881.0,82.6132,82.7986,82.6034,82.7108,2881.0
2023-08-29 12:00:00,84.71,84.85,84.64,84.8,1484.0,82.6717,82.8084,82.6034,82.7596,1484.0
2023-08-29 12:30:00,84.78,84.84,84.67,84.67,2500.0,82.74,82.7986,82.6327,82.6327,2500.0
2023-08-29 13:00:00,84.8,84.85,84.73,84.81,2100.0,82.7596,82.8084,82.6912,82.7693,2100.0
2023-08-29 13:30:00,84.87,85.0,84.86,85.0,2200.0,82.8279,82.9547,82.8181,82.9547,2200.0
2023-08-29 14:00:00,85.01,85.1,84.99,85.03,2342.0,82.9645,83.0523,82.945,82.984,2342.0
2023-08-29 14:30:00,85.01,85.18,85.01,85.13,1509.0,82.9645,83.1304,82.9645,83.0816,1509.0
2023-08-29 15:00:00,85.13,85.36,85.11,85.3,4374.0,83.0816,83.3061,83.0621,83.2475,4374.0
2023-08-29 15:30:00,85.28,85.51,85.15,85.46,19115.0,83.228,83.4525,83.1011,83.4037,19115.0
2023-08-30 09:30:00,85.35,85.95,85.35,85.82,6737.0,83.2963,83.8819,83.2963,83.755,6737.0
2023-08-30 10:00:00,85.81,86.09,85.59,85.65,3466.0,83.7453,84.0185,83.5305,83.5891,3466.0
2023-08-30 10:30:00,85.88,86.25,85.87,86.25,1845.0,83.8136,84.1747,83.8038,84.1747,1845.0
2023-08-30 11:00:00,86.23,86.35,86.17,86.27,2747.0,84.1551,84.2723,84.0966,84.1942,2747.0
2023-08-30 11:30:00,86.22,86.35,86.21,86.21,1200.0,84.1454,84.2723,84.1356,84.1356,1200.0
2023-08-30 12:00:00,86.17,86.44,86.17,86.37,1000.0,84.0966,84.3601,84.0966,84.2918,1000.0
2023-08-30 12:30:00,86.36,86.59,86.36,86.56,2475.0,84.282,84.5065,84.282,84.4772,2475.0
2023-08-30 13:00:00,86.5,86.56,86.46,86.56,1071.0,84.4187,84.4772,84.3796,84.4772,1071.0
2023-08-30 13:30:00,86.55,86.69,86.54,86.69,2063.0,84.4674,84.6041,84.4577,84.6041,2063.0
2023-08-30 14:00:00,86.74,86.75,86.29,86.31,8104.0,84.6529,84.6626,84.2137,84.2332,8104.0
2023-08-30 14:30:00,86.31,86.46,86.27,86.36,4152.0,84.2332,84.3796,84.1942,84.282,4152.0
2023-08-30 15:00:00,86.37,86.38,86.15,86.15,7973.0,84.2918,84.3015,84.0771,84.0771,7973.0
2023-08-30 15:30:00,86.17,86.39,86.15,86.23,23321.0,84.0966,84.3113,84.0771,84.1551,23321.0
2023-08-31 09:30:00,86.22,87.17,86.22,87.1,10349.0,84.1454,85.0725,84.1454,85.0042,10349.0
2023-08-31 10:00:00,87.15,87.48,87.07,87.37,7786.0,85.053,85.3751,84.9749,85.2677,7786.0
2023-08-31 10:30:00,87.41,87.42,87.03,87.21,5731.0,85.3068,85.3165,84.9359,85.1116,5731.0
2023-08-31 11:00:00,87.2,87.36,87.2,87.28,1792.0,85.1018,85.258,85.1018,85.1799,1792.0
2023-08-31 11:30:00,87.25,87.27,87.12,87.18,1696.0,85.1506,85.1701,85.0237,85.0823,1696.0
2023-08-31 12:00:00,87.12,87.28,87.11,87.16,3332.0,85.0237,85.1799,85.014,85.0628,3332.0
2023-08-31 12:30:00,87.13,87.16,87.05,87.06,1350.0,85.0335,85.0628,84.9554,84.9652,1350.0
2023-08-31 13:00:00,87.03,87.28,87.02,87.28,2366.0,84.9359,85.1799,84.9261,85.1799,2366.0
2023-08-31 13:30:00,87.26,87.26,86.98,86.98,1393.0,85.1604,85.1604,84.8871,84.8871,1393.0
2023-08-31 14:00:00,87.06,87.14,87.05,87.08,1559.0,84.9652,85.0433,84.9554,84.9847,1559.0
2023-08-31 14:30:00,87.04,87.04,86.97,87.04,1920.0,84.9457,84.9457,84.8773,84.9457,1920.0
2023-08-31 15:00:00,87.02,87.19,87.01,87.17,4519.0,84.9261,85.092,84.9164,85.0725,4519.0
2023-08-31 15:30:00,87.16,87.18,86.67,86.67,26006.0,85.0628,85.0823,84.5846,84.5846,26006.0
2023-09-01 09:30:00,86.83,86.93,86.39,86.45,3403.0,84.7407,84.8383,84.3113,84.3699,3403.0
2023-09-01 10:00:00,86.35,87.01,86.32,86.88,6704.0,84.2723,84.9164,84.243,84.7895,6704.0
2023-09-01 10:30:00,86.79,86.86,86.42,86.44,14923.0,84.7017,84.77,84.3406,84.3601,14923.0
2023-09-01 11:00:00,86.57,86.58,86.33,86.33,1298.0,84.487,84.4967,84.2527,84.2527,1298.0
2023-09-01 11:30:00,86.37,86.56,86.26,86.3,3543.0,84.2918,84.4772,84.1844,84.2235,3543.0
2023-09-01 12:00:00,86.31,86.39,86.25,86.39,2191.0,84.2332,84.3113,84.1747,84.3113,2191.0
2023-09-01 12:30:00,86.47,86.47,86.25,86.31,1918.0,84.3894,84.3894,84.1747,84.2332,1918.0
2023-09-01 13:00:00,86.28,86.28,86.04,86.16,2700.0,84.2039,84.2039,83.9697,84.0868,2700.0
2023-09-01 13:30:00,86.14,86.18,86.05,86.18,2022.0,84.0673,84.1064,83.9795,84.1064,2022.0
2023-09-01 14:00:00,86.15,86.15,85.92,85.92,4706.0,84.0771,84.0771,83.8526,83.8526,4706.0
2023-09-01 14:30:00,85.92,85.96,85.79,85.89,10708.0,83.8526,83.8916,83.7257,83.8233,10708.0
2023-09-01 15:00:00,85.9,85.95,85.75,85.85,6788.0,83.8331,83.8819,83.6867,83.7843,6788.0
2023-09-01 15:30:00,85.87,86.04,85.76,85.9,29140.0,83.8038,83.9697,83.6965,83.8331,29140.0
2023-09-05 09:30:00,85.33,85.33,82.79,82.92,29181.0,83.2768,83.2768,80.7979,80.9248,29181.0
2023-09-05 10:00:00,83.01,83.45,82.93,83.22,9674.0,81.0126,81.442,80.9346,81.2176,9674.0
2023-09-05 10:30:00,83.22,83.33,83.07,83.08,6548.0,81.2176,81.3249,81.0712,81.0809,6548.0
2023-09-05 11:00:00,83.04,83.28,83.04,83.15,6640.0,81.0419,81.2761,81.0419,81.1493,6640.0
2023-09-05 11:30:00,83.12,83.28,83.01,83.24,9218.0,81.12,81.2761,81.0126,81.2371,9218.0
2023-09-05 12:00:00,83.24,83.44,83.15,83.33,9390.0,81.2371,81.4323,81.1493,81.3249,9390.0
2023-09-05 12:30:00,83.39,83.67,83.02,83.1,15811.0,81.3835,81.6567,81.0224,81.1005,15811.0
2023-09-05 13:00:00,82.99,82.99,82.66,82.81,3527.0,80.9931,80.9931,80.671,80.8174,3527.0
2023-09-05 13:30:00,82.81,83.0,82.8,83.0,3763.0,80.8174,81.0029,80.8077,81.0029,3763.0
2023-09-05 14:00:00,83.04,83.17,82.97,83.12,6744.0,81.0419,81.1688,80.9736,81.12,6744.0
2023-09-05 14:30:00,83.09,83.36,83.02,83.36,8491.0,81.0907,81.3542,81.0224,81.3542,8491.0
2023-09-05 15:00:00,83.37,83.43,83.23,83.34,14200.0,81.364,81.4225,81.2273,81.3347,14200.0
2023-09-05 15:30:00,83.32,83.32,83.09,83.21,31744.0,81.3152,81.3152,81.0907,81.2078,31744.0
2023-09-06 09:30:00,83.32,84.0,83.32,83.75,7783.0,81.3152,81.9788,81.3152,81.7348,7783.0
2023-09-06 10:00:00,83.7,83.7,83.15,83.15,3816.0,81.686,81.686,81.1493,81.1493,3816.0
2023-09-06 10:30:00,83.2,83.52,82.8,82.8,6033.0,81.1981,81.5104,80.8077,80.8077,6033.0
2023-09-06 11:00:00,82.72,82.78,82.5,82.54,4361.0,80.7296,80.7882,80.5149,80.5539,4361.0
2023-09-06 11:30:00,82.53,82.53,82.3,82.39,5235.0,80.5442,80.5442,80.3197,80.4075,5235.0
2023-09-06 12:00:00,82.32,82.36,82.14,82.14,6295.0,80.3392,80.3783,80.1636,80.1636,6295.0
2023-09-06 12:30:00,82.14,82.3,82.08,82.14,3905.0,80.1636,80.3197,80.105,80.1636,3905.0
2023-09-06 13:00:00,81.98,82.2,81.95,82.12,4529.0,80.0074,80.2221,79.9781,80.144,4529.0
2023-09-06 13:30:00,82.07,82.15,82.0,82.01,1520.0,80.0952,80.1733,80.0269,80.0367,1520.0
2023-09-06 14:00:00,82.07,82.23,82.05,82.23,5778.0,80.0952,80.2514,80.0757,80.2514,5778.0
2023-09-06 14:30:00,82.22,82.43,82.2,82.32,12033.0,80.2416,80.4466,80.2221,80.3392,12033.0
2023-09-06 15:00:00,82.33,82.38,82.16,82.16,4348.0,80.349,80.3978,80.1831,80.1831,4348.0
2023-09-06 15:30:00,82.17,82.35,81.92,82.25,27355.0,80.1928,80.3685,79.9489,80.2709,27355.0
2023-09-07 09:30:00,82.07,82.07,81.3,81.61,9797.0,80.0952,80.0952,79.3438,79.6463,9797.0
2023-09-07 10:00:00,81.49,81.5,81.08,81.23,4259.0,79.5292,79.539,79.1291,79.2755,4259.0
2023-09-07 10:30:00,81.26,81.44,81.12,81.26,4150.0,79.3047,79.4804,79.1681,79.3047,4150.0
2023-09-07 11:00:00,81.26,81.26,80.74,80.84,4567.0,79.3047,79.3047,78.7972,78.8948,4567.0
2023-09-07 11:30:00,80.86,81.06,80.82,80.99,8766.0,78.9144,79.1095,78.8753,79.0412,8766.0
2023-09-07 12:00:00,81.09,81.25,81.08,81.23,2466.0,79.1388,79.295,79.1291,79.2755,2466.0
2023-09-07 12:30:00,81.22,81.27,80.95,80.99,4000.0,79.2657,79.3145,79.0022,79.0412,4000.0
2023-09-07 13:00:00,80.98,81.27,80.95,81.15,6431.0,79.0315,79.3145,79.0022,79.1974,6431.0
2023-09-07 13:30:00,81.1,81.16,80.97,81.07,5099.0,79.1486,79.2071,79.0217,79.1193,5099.0
2023-09-07 14:00:00,81.07,81.17,80.98,80.98,5009.0,79.1193,79.2169,79.0315,79.0315,5009.0
2023-09-07 14:30:00,80.98,81.06,80.87,80.87,7596.0,79.0315,79.1095,78.9241,78.9241,7596.0
2023-09-07 15:00:00,80.86,81.29,80.86,81.27,5676.0,78.9144,79.334,78.9144,79.3145,5676.0
2023-09-07 15:30:00,81.24,81.74,81.17,81.33,36392.0,79.2852,79.7732,79.2169,79.3731,36392.0
2023-09-08 09:30:00,81.11,81.3,81.0,81.0,6172.0,79.1583,79.3438,79.051,79.051,6172.0
2023-09-08 10:00:00,81.15,81.71,81.15,81.57,13485.0,79.1974,79.7439,79.1974,79.6073,13485.0
2023-09-08 10:30:00,81.61,81.61,81.25,81.28,5289.0,79.6463,79.6463,79.295,79.3243,5289.0
2023-09-08 11:00:00,81.26,81.29,81.09,81.09,3948.0,79.3047,79.334,79.1388,79.1388,3948.0
2023-09-08 11:30:00,81.13,81.13,80.91,80.91,1500.0,79.1779,79.1779,78.9632,78.9632,1500.0
2023-09-08 12:00:00,80.96,81.27,80.96,81.19,2199.0,79.012,79.3145,79.012,79.2364,2199.0
2023-09-08 12:30:00,81.14,81.14,80.92,80.92,2140.0,79.1876,79.1876,78.9729,78.9729,2140.0
2023-09-08 13:00:00,80.92,81.08,80.91,80.94,4501.0,78.9729,79.1291,78.9632,78.9924,4501.0
2023-09-08 13:30:00,80.98,80.98,80.76,80.77,2100.0,79.0315,79.0315,78.8168,78.8265,2100.0
2023-09-08 14:00:00,80.77,80.87,80.72,80.77,4607.0,78.8265,78.9241,78.7777,78.8265,4607.0
2023-09-08 14:30:00,80.73,80.97,80.69,80.92,5353.0,78.7875,79.0217,78.7485,78.9729,5353.0
2023-09-08 15:00:00,80.94,80.98,80.65,80.9,8030.0,78.9924,79.0315,78.7094,78.9534,8030.0
2023-09-08 15:30:00,80.89,81.02,80.83,80.97,14078.0,78.9436,79.0705,78.8851,79.0217,14078.0
2023-09-11 09:30:00,81.14,81.34,81.03,81.12,4091.0,79.1876,79.3828,79.0803,79.1681,4091.0
2023-09-11 10:00:00,80.88,81.32,80.88,81.25,11939.0,78.9339,79.3633,78.9339,79.295,11939.0
2023-09-11 10:30:00,81.15,81.28,81.14,81.15,2615.0,79.1974,79.3243,79.1876,79.1974,2615.0
2023-09-11 11:00:00,81.14,81.27,80.92,81.02,5525.0,79.1876,79.3145,78.9729,79.0705,5525.0
2023-09-11 11:30:00,80.97,81.14,80.92,80.93,2674.0,79.0217,79.1876,78.9729,78.9827,2674.0
2023-09-11 12:00:00,80.96,81.11,80.96,81.04,3578.0,79.012,79.1583,79.012,79.09,3578.0
2023-09-11 12:30:00,81.1,81.13,80.94,80.94,1300.0,79.1486,79.1779,78.9924,78.9924,1300.0
2023-09-11 13:00:00,80.98,81.23,80.95,81.12,8999.0,79.0315,79.2755,79.0022,79.1681,8999.0
2023-09-11 13:30:00,81.11,81.13,81.06,81.06,6670.0,79.1583,79.1779,79.1095,79.1095,6670.0
2023-09-11 14:00:00,81.03,81.03,80.8,80.9,3620.0,79.0803,79.0803,78.8558,78.9534,3620.0
2023-09-11 14:30:00,80.91,80.99,80.87,80.99,3026.0,78.9632,79.0412,78.9241,79.0412,3026.0
2023-09-11 15:00:00,81.01,81.17,80.94,81.05,5582.0,79.0608,79.2169,78.9924,79.0998,5582.0
2023-09-11 15:30:00,81.08,81.14,80.92,81.08,23023.0,79.1291,79.1876,78.9729,79.1291,23023.0
2023-09-12 09:30:00,80.53,80.8,80.32,80.8,3599.0,78.5923,78.8558,78.3874,78.8558,3599.0
2023-09-12 10:00:00,80.93,81.09,80.92,80.99,3789.0,78.9827,79.1388,78.9729,79.0412,3789.0
2023-09-12 10:30:00,81.0,81.0,80.54,80.54,3323.0,79.051,79.051,78.6021,78.6021,3323.0
2023-09-12 11:00:00,80.48,80.67,80.41,80.57,2105.0,78.5435,78.7289,78.4752,78.6313,2105.0
2023-09-12 11:30:00,80.59,80.73,80.44,80.44,3351.0,78.6509,78.7875,78.5045,78.5045,3351.0
2023-09-12 12:00:00,80.44,80.57,80.41,80.56,1600.0,78.5045,78.6313,78.4752,78.6216,1600.0
2023-09-12 12:30:00,80.51,80.51,80.31,80.34,2700.0,78.5728,78.5728,78.3776,78.4069,2700.0
2023-09-12 13:00:00,80.42,80.52,80.37,80.4,2044.0,78.4849,78.5825,78.4362,78.4654,2044.0
2023-09-12 13:30:00,80.5,80.6,80.29,80.29,5240.0,78.563,78.6606,78.3581,78.3581,5240.0
2023-09-12 14:00:00,80.25,80.3,80.18,80.19,8453.0,78.319,78.3678,78.2507,78.2605,8453.0
2023-09-12 14:30:00,80.21,80.25,80.12,80.17,8181.0,78.28,78.319,78.1922,78.241,8181.0
2023-09-12 15:00:00,80.17,80.28,80.07,80.23,7550.0,78.241,78.3483,78.1434,78.2995,7550.0
2023-09-12 15:30:00,80.19,80.39,80.12,80.2,21798.0,78.2605,78.4557,78.1922,78.2702,21798.0
2023-09-13 09:30:00,80.33,80.93,80.13,80.52,12740.0,78.3971,78.9827,78.2019,78.5825,12740.0
2023-09-13 10:00:00,80.31,80.33,80.08,80.22,2299.0,78.3776,78.3971,78.1531,78.2898,2299.0
2023-09-13 10:30:00,80.27,80.42,80.27,80.32,2116.0,78.3386,78.4849,78.3386,78.3874,2116.0
2023-09-13 11:00:00,80.44,80.72,80.44,80.56,2521.0,78.5045,78.7777,78.5045,78.6216,2521.0
2023-09-13 11:30:00,80.67,80.68,80.26,80.34,2161.0,78.7289,78.7387,78.3288,78.4069,2161.0
2023-09-13 12:00:00,80.32,80.37,80.26,80.36,2147.0,78.3874,78.4362,78.3288,78.4264,2147.0
2023-09-13 12:30:00,80.38,80.42,80.38,80.4,1800.0,78.4459,78.4849,78.4459,78.4654,1800.0
2023-09-13 13:00:00,80.35,80.35,80.22,80.29,2002.0,78.4166,78.4166,78.2898,78.3581,2002.0
2023-09-13 13:30:00,80.24,80.38,80.2,80.2,2067.0,78.3093,78.4459,78.2702,78.2702,2067.0
2023-09-13 14:00:00,80.16,80.24,80.16,80.19,2596.0,78.2312,78.3093,78.2312,78.2605,2596.0
2023-09-13 14:30:00,80.25,80.29,80.08,80.12,3123.0,78.319,78.3581,78.1531,78.1922,3123.0
2023-09-13 15:00:00,80.08,80.17,79.95,80.1,4761.0,78.1531,78.241,78.0263,78.1726,4761.0
2023-09-13 15:30:00,80.13,80.29,80.05,80.26,17938.0,78.2019,78.3581,78.1238,78.3288,17938.0
2023-09-14 09:30:00,81.46,82.0,81.46,81.91,11654.0,79.4999,80.0269,79.4999,79.9391,11654.0
2023-09-14 10:00:00,81.94,81.95,81.5,81.66,5594.0,79.9684,79.9781,79.539,79.6951,5594.0
2023-09-14 10:30:00,81.66,82.45,81.54,82.4,12975.0,79.6951,80.4661,79.578,80.4173,12975.0
2023-09-14 11:00:00,82.31,82.52,82.24,82.27,4012.0,80.3295,80.5344,80.2612,80.2904,4012.0
2023-09-14 11:30:00,82.28,82.47,82.17,82.47,2476.0,80.3002,80.4856,80.1928,80.4856,2476.0
2023-09-14 12:00:00,82.43,82.58,82.34,82.39,2286.0,80.4466,80.593,80.3587,80.4075,2286.0
2023-09-14 12:30:00,82.38,82.5,82.31,82.49,2373.0,80.3978,80.5149,80.3295,80.5051,2373.0
2023-09-14 13:00:00,82.47,82.53,82.42,82.5,1617.0,80.4856,80.5442,80.4368,80.5149,1617.0
2023-09-14 13:30:00,82.52,82.7,82.52,82.64,2617.0,80.5344,80.7101,80.5344,80.6515,2617.0
2023-09-14 14:00:00,82.67,82.69,82.57,82.67,1504.0,80.6808,80.7003,80.5832,80.6808,1504.0
2023-09-14 14:30:00,82.65,82.93,82.64,82.73,7975.0,80.6613,80.9346,80.6515,80.7394,7975.0
2023-09-14 15:00:00,82.8,82.88,82.63,82.63,3376.0,80.8077,80.8858,80.6418,80.6418,3376.0
2023-09-14 15:30:00,82.68,83.03,82.27,82.91,56377.0,80.6906,81.0321,80.2904,80.915,56377.0
2023-09-15 09:30:00,83.04,83.09,82.39,82.68,31462.0,81.0419,81.0907,80.4075,80.6906,31462.0
2023-09-15 10:00:00,82.84,82.98,82.47,82.78,6843.0,80.8467,80.9833,80.4856,80.7882,6843.0
2023-09-15 10:30:00,82.77,82.84,82.59,82.62,3096.0,80.7784,80.8467,80.6027,80.632,3096.0
2023-09-15 11:00:00,82.54,82.59,82.34,82.35,3046.0,80.5539,80.6027,80.3587,80.3685,3046.0
2023-09-15 11:30:00,82.37,82.53,82.05,82.05,3551.0,80.388,80.5442,80.0757,80.0757,3551.0
2023-09-15 12:00:00,82.05,82.61,82.03,82.59,6366.0,80.0757,80.6223,80.0562,80.6027,6366.0
2023-09-15 12:30:00,82.55,82.6,82.26,82.3,5312.0,80.5637,80.6125,80.2807,80.3197,5312.0
2023-09-15 13:00:00,82.28,82.28,82.13,82.25,7591.0,80.3002,80.3002,80.1538,80.2709,7591.0
2023-09-15 13:30:00,82.21,82.31,82.16,82.26,4033.0,80.2319,80.3295,80.1831,80.2807,4033.0
2023-09-15 14:00:00,82.21,82.46,82.21,82.35,4500.0,80.2319,80.4759,80.2319,80.3685,4500.0
2023-09-15 14:30:00,82.38,82.66,82.38,82.63,4888.0,80.3978,80.671,80.3978,80.6418,4888.0
2023-09-15 15:00:00,82.64,82.69,82.56,82.64,5490.0,80.6515,80.7003,80.5735,80.6515,5490.0
2023-09-15 15:30:00,82.63,82.65,81.97,82.28,40176.0,80.6418,80.6613,79.9977,80.3002,40176.0
2023-09-18 09:30:00,82.42,83.04,82.38,82.91,7377.0,80.4368,81.0419,80.3978,80.915,7377.0
2023-09-18 10:00:00,83.15,83.36,83.07,83.29,4558.0,81.1493,81.3542,81.0712,81.2859,4558.0
2023-09-18 10:30:00,83.31,83.31,82.9,82.9,6601.0,81.3054,81.3054,80.9053,80.9053,6601.0
2023-09-18 11:00:00,82.86,82.92,82.6,82.6,2400.0,80.8662,80.9248,80.6125,80.6125,2400.0
2023-09-18 11:30:00,82.56,82.62,82.28,82.42,3450.0,80.5735,80.632,80.3002,80.4368,3450.0
2023-09-18 12:00:00,82.35,82.72,82.3,82.72,1900.0,80.3685,80.7296,80.3197,80.7296,1900.0
2023-09-18 12:30:00,82.72,82.77,82.6,82.63,2160.0,80.7296,80.7784,80.6125,80.6418,2160.0
2023-09-18 13:00:00,82.72,82.85,82.62,82.79,4017.0,80.7296,80.8565,80.632,80.7979,4017.0
2023-09-18 13:30:00,82.81,82.91,82.81,82.9,1625.0,80.8174,80.915,80.8174,80.9053,1625.0
2023-09-18 14:00:00,82.9,82.97,82.61,82.62,5506.0,80.9053,80.9736,80.6223,80.632,5506.0
2023-09-18 14:30:00,82.63,82.67,82.44,82.44,5391.0,80.6418,80.6808,80.4563,80.4563,5391.0
2023-09-18 15:00:00,82.48,82.78,82.4,82.78,8725.0,80.4954,80.7882,80.4173,80.7882,8725.0
2023-09-18 15:30:00,82.73,82.73,82.38,82.43,24608.0,80.7394,80.7394,80.3978,80.4466,24608.0
2023-09-19 09:30:00,82.11,82.62,81.91,82.04,11477.0,80.1343,80.632,79.9391,80.066,11477.0
2023-09-19 10:00:00,81.84,82.43,81.84,82.42,3890.0,79.8708,80.4466,79.8708,80.4368,3890.0
2023-09-19 10:30:00,82.42,82.75,82.42,82.51,8579.0,80.4368,80.7589,80.4368,80.5247,8579.0
2023-09-19 11:00:00,82.41,82.46,82.26,82.45,2325.0,80.4271,80.4759,80.2807,80.4661,2325.0
2023-09-19 11:30:00,82.49,82.52,82.34,82.5,3447.0,80.5051,80.5344,80.3587,80.5149,3447.0
2023-09-19 12:00:00,82.51,82.51,82.34,82.41,2145.0,80.5247,80.5247,80.3587,80.4271,2145.0
2023-09-19 12:30:00,82.34,82.55,82.34,82.41,4600.0,80.3587,80.5637,80.3587,80.4271,4600.0
2023-09-19 13:00:00,82.39,82.65,82.39,82.46,19394.0,80.4075,80.6613,80.4075,80.4759,19394.0
2023-09-19 13:30:00,82.45,82.79,82.44,82.79,9138.0,80.4661,80.7979,80.4563,80.7979,9138.0
2023-09-19 14:00:00,82.82,82.83,82.54,82.59,7562.0,80.8272,80.837,80.5539,80.6027,7562.0
2023-09-19 14:30:00,82.64,82.77,82.64,82.76,5786.0,80.6515,80.7784,80.6515,80.7686,5786.0
2023-09-19 15:00:00,82.7,82.82,82.68,82.78,10503.0,80.7101,80.8272,80.6906,80.7882,10503.0
2023-09-19 15:30:00,82.73,82.73,82.26,82.41,26083.0,80.7394,80.7394,80.2807,80.4271,26083.0
2023-09-20 09:30:00,82.88,83.35,82.49,83.23,7476.0,80.8858,81.3444,80.5051,81.2273,7476.0
2023-09-20 10:00:00,83.15,83.15,82.81,82.87,3431.0,81.1493,81.1493,80.8174,80.876,3431.0
2023-09-20 10:30:00,82.75,83.15,82.61,82.93,9448.0,80.7589,81.1493,80.6223,80.9346,9448.0
2023-09-20 11:00:00,82.96,82.96,82.71,82.73,4116.0,80.9638,80.9638,80.7198,80.7394,4116.0
2023-09-20 11:30:00,82.77,82.84,82.74,82.82,3041.0,80.7784,80.8467,80.7491,80.8272,3041.0
2023-09-20 12:00:00,82.84,82.84,82.57,82.69,3379.0,80.8467,80.8467,80.5832,80.7003,3379.0
2023-09-20 12:30:00,82.71,82.85,82.68,82.68,4984.0,80.7198,80.8565,80.6906,80.6906,4984.0
2023-09-20 13:00:00,82.76,82.76,82.55,82.55,1524.0,80.7686,80.7686,80.5637,80.5637,1524.0
2023-09-20 13:30:00,82.64,82.67,82.4,82.67,2592.0,80.6515,80.6808,80.4173,80.6808,2592.0
2023-09-20 14:00:00,82.59,82.77,82.25,82.72,5798.0,80.6027,80.7784,80.2709,80.7296,5798.0
2023-09-20 14:30:00,82.7,82.87,82.62,82.63,4606.0,80.7101,80.876,80.632,80.6418,4606.0
2023-09-20 15:00:00,82.62,82.62,82.3,82.52,7125.0,80.632,80.632,80.3197,80.5344,7125.0
2023-09-20 15:30:00,82.54,82.66,81.85,81.85,29012.0,80.5539,80.671,79.8805,79.8805,29012.0
2023-09-21 09:30:00,81.27,81.88,81.0,81.62,15905.0,79.3145,79.9098,79.051,79.6561,15905.0
2023-09-21 10:00:00,81.44,81.72,81.25,81.44,11205.0,79.4804,79.7537,79.295,79.4804,11205.0
2023-09-21 10:30:00,81.4,81.66,81.34,81.34,4115.0,79.4414,79.6951,79.3828,79.3828,4115.0
2023-09-21 11:00:00,81.34,81.41,81.12,81.14,3358.0,79.3828,79.4511,79.1681,79.1876,3358.0
2023-09-21 11:30:00,81.19,81.52,81.17,81.45,5118.0,79.2364,79.5585,79.2169,79.4902,5118.0
2023-09-21 12:00:00,81.39,81.54,81.16,81.3,4069.0,79.4316,79.578,79.2071,79.3438,4069.0
2023-09-21 12:30:00,81.34,81.43,81.22,81.32,1922.0,79.3828,79.4706,79.2657,79.3633,1922.0
2023-09-21 13:00:00,81.43,81.47,81.25,81.42,5646.0,79.4706,79.5097,79.295,79.4609,5646.0
2023-09-21 13:30:00,81.44,81.47,81.17,81.18,1600.0,79.4804,79.5097,79.2169,79.2267,1600.0
2023-09-21 14:00:00,81.19,81.19,81.07,81.1,3565.0,79.2364,79.2364,79.1193,79.1486,3565.0
2023-09-21 14:30:00,81.1,81.19,81.09,81.11,4009.0,79.1486,79.2364,79.1388,79.1583,4009.0
2023-09-21 15:00:00,81.12,81.15,80.82,80.82,6251.0,79.1681,79.1974,78.8753,78.8753,6251.0
2023-09-21 15:30:00,80.84,80.84,80.19,80.19,56289.0,78.8948,78.8948,78.2605,78.2605,56289.0
2023-09-22 09:30:00,80.34,80.8,80.19,80.75,8483.0,78.4069,78.8558,78.2605,78.807,8483.0
2023-09-22 10:00:00,80.72,80.87,80.72,80.84,6100.0,78.7777,78.9241,78.7777,78.8948,6100.0
2023-09-22 10:30:00,80.82,81.07,80.78,81.03,3486.0,78.8753,79.1193,78.8363,79.0803,3486.0
2023-09-22 11:00:00,80.96,80.96,80.79,80.9,2762.0,79.012,79.012,78.846,78.9534,2762.0
2023-09-22 11:30:00,80.94,80.96,80.84,80.84,2684.0,78.9924,79.012,78.8948,78.8948,2684.0
2023-09-22 12:00:00,80.83,80.98,80.77,80.92,1693.0,78.8851,79.0315,78.8265,78.9729,1693.0
2023-09-22 12:30:00,80.93,81.06,80.93,81.05,1890.0,78.9827,79.1095,78.9827,79.0998,1890.0
2023-09-22 13:00:00,81.0,81.24,81.0,81.23,4841.0,79.051,79.2852,79.051,79.2755,4841.0
2023-09-22 13:30:00,81.17,81.18,80.82,80.94,2720.0,79.2169,79.2267,78.8753,78.9924,2720.0
2023-09-22 14:00:00,80.95,80.95,80.74,80.8,2926.0,79.0022,79.0022,78.7972,78.8558,2926.0
2023-09-22 14:30:00,80.8,80.91,80.76,80.89,6083.0,78.8558,78.9632,78.8168,78.9436,6083.0
2023-09-22 15:00:00,80.93,81.13,80.91,81.06,3703.0,78.9827,79.1779,78.9632,79.1095,3703.0
2023-09-22 15:30:00,81.07,81.07,80.73,81.02,36842.0,79.1193,79.1193,78.7875,79.0705,36842.0
2023-09-25 09:30:00,80.87,81.66,80.87,81.66,4563.0,78.9241,79.6951,78.9241,79.6951,4563.0
2023-09-25 10:00:00,81.43,81.43,81.0,81.0,1795.0,79.4706,79.4706,79.051,79.051,1795.0
2023-09-25 10:30:00,81.15,81.3,81.0,81.22,8537.0,79.1974,79.3438,79.051,79.2657,8537.0
2023-09-25 11:00:00,81.22,81.62,81.22,81.49,2598.0,79.2657,79.6561,79.2657,79.5292,2598.0
2023-09-25 11:30:00,81.43,81.49,81.18,81.47,21449.0,79.4706,79.5292,79.2267,79.5097,21449.0
2023-09-25 12:00:00,81.53,81.53,81.3,81.44,2096.0,79.5682,79.5682,79.3438,79.4804,2096.0
2023-09-25 12:30:00,81.45,81.47,81.17,81.17,1327.0,79.4902,79.5097,79.2169,79.2169,1327.0
2023-09-25 13:00:00,81.18,81.28,81.07,81.07,1901.0,79.2267,79.3243,79.1193,79.1193,1901.0
2023-09-25 13:30:00,81.11,81.23,81.04,81.05,4007.0,79.1583,79.2755,79.09,79.0998,4007.0
2023-09-25 14:00:00,81.05,81.12,80.95,80.98,1555.0,79.0998,79.1681,79.0022,79.0315,1555.0
2023-09-25 14:30:00,80.97,81.07,80.84,80.84,3350.0,79.0217,79.1193,78.8948,78.8948,3350.0
2023-09-25 15:00:00,80.79,80.83,80.61,80.63,2338.0,78.846,78.8851,78.6704,78.6899,2338.0
2023-09-25 15:30:00,80.68,80.75,80.55,80.73,15506.0,78.7387,78.807,78.6118,78.7875,15506.0
2023-09-26 09:30:00,80.07,80.6,80.07,80.28,5364.0,78.1434,78.6606,78.1434,78.3483,5364.0
2023-09-26 10:00:00,80.25,80.45,80.02,80.22,11482.0,78.319,78.5142,78.0946,78.2898,11482.0
2023-09-26 10:30:00,80.2,80.32,80.0,80.01,2553.0,78.2702,78.3874,78.0751,78.0848,2553.0
2023-09-26 11:00:00,80.01,80.07,79.53,79.53,2871.0,78.0848,78.1434,77.6164,77.6164,2871.0
2023-09-26 11:30:00,79.59,79.72,79.58,79.65,2579.0,77.6749,77.8018,77.6652,77.7335,2579.0
2023-09-26 12:00:00,79.69,79.95,79.65,79.92,3899.0,77.7725,78.0263,77.7335,77.997,3899.0
2023-09-26 12:30:00,79.95,80.0,79.86,79.86,2551.0,78.0263,78.0751,77.9384,77.9384,2551.0
2023-09-26 13:00:00,79.83,79.93,79.62,79.63,2934.0,77.9091,78.0067,77.7042,77.714,2934.0
2023-09-26 13:30:00,79.63,79.71,79.45,79.55,3520.0,77.714,77.792,77.5383,77.6359,3520.0
2023-09-26 14:00:00,79.58,79.65,79.33,79.33,5452.0,77.6652,77.7335,77.4212,77.4212,5452.0
2023-09-26 14:30:00,79.31,79.43,79.2,79.42,7005.0,77.4017,77.5188,77.2943,77.509,7005.0
2023-09-26 15:00:00,79.47,79.66,79.38,79.45,10519.0,77.5578,77.7432,77.47,77.5383,10519.0
2023-09-26 15:30:00,79.44,79.9,79.43,79.62,29108.0,77.5285,77.9775,77.5188,77.7042,29108.0
2023-09-27 09:30:00,80.19,80.52,80.17,80.45,5845.0,78.2605,78.5825,78.241,78.5142,5845.0
2023-09-27 10:00:00,80.58,80.63,80.28,80.44,9280.0,78.6411,78.6899,78.3483,78.5045,9280.0
2023-09-27 10:30:00,80.41,80.63,79.8,80.12,7256.0,78.4752,78.6899,77.8799,78.1922,7256.0
2023-09-27 11:00:00,80.1,80.45,80.05,80.43,5210.0,78.1726,78.5142,78.1238,78.4947,5210.0
2023-09-27 11:30:00,80.39,80.4,79.89,80.0,3799.0,78.4557,78.4654,77.9677,78.0751,3799.0
2023-09-27 12:00:00,79.92,79.92,79.71,79.75,2000.0,77.997,77.997,77.792,77.8311,2000.0
2023-09-27 12:30:00,79.86,79.98,79.83,79.89,2896.0,77.9384,78.0555,77.9091,77.9677,2896.0
2023-09-27 13:00:00,80.05,80.23,79.93,79.97,2588.0,78.1238,78.2995,78.0067,78.0458,2588.0
2023-09-27 13:30:00,79.92,80.07,79.82,79.92,2090.0,77.997,78.1434,77.8994,77.997,2090.0
2023-09-27 14:00:00,80.01,80.3,79.99,80.3,2520.0,78.0848,78.3678,78.0653,78.3678,2520.0
2023-09-27 14:30:00,80.43,80.58,80.34,80.47,6497.0,78.4947,78.6411,78.4069,78.5337,6497.0
2023-09-27 15:00:00,80.52,80.74,80.52,80.58,8377.0,78.5825,78.7972,78.5825,78.6411,8377.0
2023-09-27 15:30:00,80.51,80.53,79.92,79.93,42705.0,78.5728,78.5923,77.997,78.0067,42705.0
2023-09-28 09:30:00,79.78,80.31,79.78,80.31,2869.0,77.8603,78.3776,77.8603,78.3776,2869.0
2023-09-28 10:00:00,80.39,80.53,80.3,80.47,2842.0,78.4557,78.5923,78.3678,78.5337,2842.0
2023-09-28 10:30:00,80.4,80.65,80.34,80.5,3513.0,78.4654,78.7094,78.4069,78.563,3513.0
2023-09-28 11:00:00,80.33,80.57,80.28,80.55,3200.0,78.3971,78.6313,78.3483,78.6118,3200.0
2023-09-28 11:30:00,80.56,80.73,80.53,80.59,4000.0,78.6216,78.7875,78.5923,78.6509,4000.0
2023-09-28 12:00:00,80.61,81.43,80.61,81.36,10731.0,78.6704,79.4706,78.6704,79.4023,10731.0
2023-09-28 12:30:00,81.3,81.41,81.12,81.23,3058.0,79.3438,79.4511,79.1681,79.2755,3058.0
2023-09-28 13:00:00,81.11,81.18,80.95,81.05,2596.0,79.1583,79.2267,79.0022,79.0998,2596.0
2023-09-28 13:30:00,80.87,81.04,80.83,80.84,2536.0,78.9241,79.09,78.8851,78.8948,2536.0
2023-09-28 14:00:00,80.92,80.98,80.8,80.84,2580.0,78.9729,79.0315,78.8558,78.8948,2580.0
2023-09-28 14:30:00,80.78,80.91,80.74,80.76,3745.0,78.8363,78.9632,78.7972,78.8168,3745.0
2023-09-28 15:00:00,80.75,81.24,80.71,81.2,4659.0,78.807,79.2852,78.768,79.2462,4659.0
2023-09-28 15:30:00,81.2,81.2,80.5,80.77,27202.0,79.2462,79.2462,78.563,78.8265,27202.0
2023-09-29 09:30:00,81.35,81.36,81.05,81.16,5519.0,79.3926,79.4023,79.0998,79.2071,5519.0
2023-09-29 10:00:00,81.18,81.24,80.84,80.9,4571.0,79.2267,79.2852,78.8948,78.9534,4571.0
2023-09-29 10:30:00,80.95,80.95,80.77,80.77,1062.0,79.0022,79.0022,78.8265,78.8265,1062.0
2023-09-29 11:00:00,80.53,80.57,80.19,80.2,4483.0,78.5923,78.6313,78.2605,78.2702,4483.0
2023-09-29 11:30:00,80.16,80.16,79.92,79.93,2916.0,78.2312,78.2312,77.997,78.0067,2916.0
2023-09-29 12:00:00,80.02,80.25,79.98,80.15,3107.0,78.0946,78.319,78.0555,78.2214,3107.0
2023-09-29 12:30:00,80.18,80.19,80.08,80.09,3189.0,78.2507,78.2605,78.1531,78.1629,3189.0
2023-09-29 13:00:00,80.01,80.06,79.63,79.97,29595.0,78.0848,78.1336,77.714,78.0458,29595.0
2023-09-29 13:30:00,80.03,80.09,79.93,79.93,1751.0,78.1043,78.1629,78.0067,78.0067,1751.0
2023-09-29 14:00:00,79.95,80.06,79.84,79.9,2500.0,78.0263,78.1336,77.9189,77.9775,2500.0
2023-09-29 14:30:00,79.9,80.25,79.9,80.23,7046.0,77.9775,78.319,77.9775,78.2995,7046.0
2023-09-29 15:00:00,80.23,80.26,80.09,80.22,2575.0,78.2995,78.3288,78.1629,78.2898,2575.0
2023-09-29 15:30:00,80.17,80.53,79.98,80.25,20495.0,78.241,78.5923,78.0555,78.319,20495.0
2023-10-02 09:30:00,80.5,80.53,80.16,80.4,4313.0,78.563,78.5923,78.2312,78.4654,4313.0
2023-10-02 10:00:00,80.39,80.73,80.39,80.48,4510.0,78.4557,78.7875,78.4557,78.5435,4510.0
2023-10-02 10:30:00,80.46,80.6,80.37,80.5,2585.0,78.524,78.6606,78.4362,78.563,2585.0
2023-10-02 11:00:00,80.55,80.7,80.24,80.64,2372.0,78.6118,78.7582,78.3093,78.6997,2372.0
2023-10-02 11:30:00,80.75,80.75,80.15,80.15,4343.0,78.807,78.807,78.2214,78.2214,4343.0
2023-10-02 12:00:00,80.13,80.17,80.07,80.09,1820.0,78.2019,78.241,78.1434,78.1629,1820.0
2023-10-02 12:30:00,80.1,80.12,79.83,79.89,1622.0,78.1726,78.1922,77.9091,77.9677,1622.0
2023-10-02 13:00:00,79.96,80.04,79.87,79.92,2288.0,78.036,78.1141,77.9482,77.997,2288.0
2023-10-02 13:30:00,79.92,80.03,79.91,80.0,872.0,77.997,78.1043,77.9872,78.0751,872.0
2023-10-02 14:00:00,80.12,80.35,79.98,79.98,2849.0,78.1922,78.4166,78.0555,78.0555,2849.0
2023-10-02 14:30:00,80.06,80.16,79.98,80.16,2873.0,78.1336,78.2312,78.0555,78.2312,2873.0
2023-10-02 15:00:00,80.16,80.24,79.99,80.06,5286.0,78.2312,78.3093,78.0653,78.1336,5286.0
2023-10-02 15:30:00,80.1,80.41,80.0,80.41,16348.0,78.1726,78.4752,78.0751,78.4752,16348.0
2023-10-03 09:30:00,79.95,80.34,79.91,80.23,2804.0,78.0263,78.4069,77.9872,78.2995,2804.0
2023-10-03 10:00:00,80.02,80.08,79.65,79.73,4515.0,78.0946,78.1531,77.7335,77.8115,4515.0
2023-10-03 10:30:00,79.7,79.7,79.21,79.46,5597.0,77.7823,77.7823,77.3041,77.548,5597.0
2023-10-03 11:00:00,79.36,79.43,79.01,79.35,4956.0,77.4505,77.5188,77.1089,77.4407,4956.0
2023-10-03 11:30:00,79.44,79.47,79.35,79.46,1636.0,77.5285,77.5578,77.4407,77.548,1636.0
2023-10-03 12:00:00,79.49,79.63,79.39,79.63,2479.0,77.5773,77.714,77.4797,77.714,2479.0
2023-10-03 12:30:00,79.67,79.68,79.5,79.59,3112.0,77.753,77.7628,77.5871,77.6749,3112.0
2023-10-03 13:00:00,79.66,79.67,79.53,79.6,4041.0,77.7432,77.753,77.6164,77.6847,4041.0
2023-10-03 13:30:00,79.6,79.68,79.48,79.68,14480.0,77.6847,77.7628,77.5676,77.7628,14480.0
2023-10-03 14:00:00,79.64,79.73,79.62,79.65,2994.0,77.7237,77.8115,77.7042,77.7335,2994.0
2023-10-03 14:30:00,79.66,80.18,79.65,80.04,8365.0,77.7432,78.2507,77.7335,78.1141,8365.0
2023-10-03 15:00:00,80.04,80.1,79.78,79.91,6345.0,78.1141,78.1726,77.8603,77.9872,6345.0
2023-10-03 15:30:00,79.88,80.36,79.86,80.16,38219.0,77.9579,78.4264,77.9384,78.2312,38219.0
2023-10-04 09:30:00,80.36,80.54,79.9,80.06,4407.0,78.4264,78.6021,77.9775,78.1336,4407.0
2023-10-04 10:00:00,79.89,80.4,79.59,79.67,14597.0,77.9677,78.4654,77.6749,77.753,14597.0
2023-10-04 10:30:00,79.8,79.9,79.74,79.76,3808.0,77.8799,77.9775,77.8213,77.8408,3808.0
2023-10-04 11:00:00,79.8,80.15,79.8,80.15,3880.0,77.8799,78.2214,77.8799,78.2214,3880.0
2023-10-04 11:30:00,80.16,80.42,79.89,80.42,2971.0,78.2312,78.4849,77.9677,78.4849,2971.0
2023-10-04 12:00:00,80.42,80.54,80.32,80.46,15703.0,78.4849,78.6021,78.3874,78.524,15703.0
2023-10-04 12:30:00,80.48,80.71,80.48,80.71,2250.0,78.5435,78.768,78.5435,78.768,2250.0
2023-10-04 13:00:00,80.59,80.6,80.32,80.35,1106.0,78.6509,78.6606,78.3874,78.4166,1106.0
2023-10-04 13:30:00,80.33,80.64,80.26,80.47,3500.0,78.3971,78.6997,78.3288,78.5337,3500.0
2023-10-04 14:00:00,80.61,80.62,80.45,80.57,2788.0,78.6704,78.6801,78.5142,78.6313,2788.0
2023-10-04 14:30:00,80.65,80.68,80.45,80.59,4850.0,78.7094,78.7387,78.5142,78.6509,4850.0
2023-10-04 15:00:00,80.69,80.77,80.58,80.67,4328.0,78.7485,78.8265,78.6411,78.7289,4328.0
2023-10-04 15:30:00,80.72,80.91,80.46,80.46,16486.0,78.7777,78.9632,78.524,78.524,16486.0
2023-10-05 09:30:00,80.32,80.46,80.24,80.32,3588.0,78.3874,78.524,78.3093,78.3874,3588.0
2023-10-05 10:00:00,80.24,80.44,80.09,80.22,6474.0,78.3093,78.5045,78.1629,78.2898,6474.0
2023-10-05 10:30:00,80.2,80.2,79.69,79.77,3863.0,78.2702,78.2702,77.7725,77.8506,3863.0
2023-10-05 11:00:00,79.77,79.77,79.42,79.5,2757.0,77.8506,77.8506,77.509,77.5871,2757.0
2023-10-05 11:30:00,79.51,79.67,79.48,79.58,3283.0,77.5968,77.753,77.5676,77.6652,3283.0
2023-10-05 12:00:00,79.64,79.7,79.54,79.69,2212.0,77.7237,77.7823,77.6261,77.7725,2212.0
2023-10-05 12:30:00,79.63,79.67,79.5,79.5,2345.0,77.714,77.753,77.5871,77.5871,2345.0
2023-10-05 13:00:00,79.5,79.79,79.48,79.71,1975.0,77.5871,77.8701,77.5676,77.792,1975.0
2023-10-05 13:30:00,79.68,79.93,79.68,79.83,4091.0,77.7628,78.0067,77.7628,77.9091,4091.0
2023-10-05 14:00:00,79.91,79.91,79.72,79.72,2197.0,77.9872,77.9872,77.8018,77.8018,2197.0
2023-10-05 14:30:00,79.75,79.94,79.74,79.92,2334.0,77.8311,78.0165,77.8213,77.997,2334.0
2023-10-05 15:00:00,80.04,80.04,79.78,79.78,8014.0,78.1141,78.1141,77.8603,77.8603,8014.0
2023-10-05 15:30:00,79.79,79.86,79.63,79.7,16851.0,77.8701,77.9384,77.714,77.7823,16851.0
2023-10-06 09:30:00,79.47,79.73,79.47,79.48,2502.0,77.5578,77.8115,77.5578,77.5676,2502.0
2023-10-06 10:00:00,79.24,79.82,79.24,79.82,2324.0,77.3333,77.8994,77.3333,77.8994,2324.0
2023-10-06 10:30:00,79.91,79.99,79.83,79.97,3034.0,77.9872,78.0653,77.9091,78.0458,3034.0
2023-10-06 11:00:00,80.01,80.19,80.0,80.12,4782.0,78.0848,78.2605,78.0751,78.1922,4782.0
2023-10-06 11:30:00,80.29,80.8,80.29,80.8,1980.0,78.3581,78.8558,78.3581,78.8558,1980.0
2023-10-06 12:00:00,80.77,80.78,80.5,80.5,1383.0,78.8265,78.8363,78.563,78.563,1383.0
2023-10-06 12:30:00,80.4,80.54,80.35,80.53,1634.0,78.4654,78.6021,78.4166,78.5923,1634.0
2023-10-06 13:00:00,80.45,80.77,80.45,80.72,2154.0,78.5142,78.8265,78.5142,78.7777,2154.0
2023-10-06 13:30:00,80.56,80.74,80.55,80.67,1602.0,78.6216,78.7972,78.6118,78.7289,1602.0
2023-10-06 14:00:00,80.61,80.88,80.61,80.7,2315.0,78.6704,78.9339,78.6704,78.7582,2315.0
2023-10-06 14:30:00,80.72,80.94,80.72,80.89,2981.0,78.7777,78.9924,78.7777,78.9436,2981.0
2023-10-06 15:00:00,80.94,81.11,80.86,81.08,3067.0,78.9924,79.1583,78.9144,79.1291,3067.0
2023-10-06 15:30:00,81.11,81.12,80.56,80.65,21036.0,79.1583,79.1681,78.6216,78.7094,21036.0
2023-10-09 09:30:00,80.32,81.04,80.21,81.04,6325.0,78.3874,79.09,78.28,79.09,6325.0
2023-10-09 10:00:00,81.0,81.08,80.46,80.7,4955.0,79.051,79.1291,78.524,78.7582,4955.0
2023-10-09 10:30:00,80.48,80.63,80.23,80.44,2600.0,78.5435,78.6899,78.2995,78.5045,2600.0
2023-10-09 11:00:00,80.35,80.62,80.35,80.62,1300.0,78.4166,78.6801,78.4166,78.6801,1300.0
2023-10-09 11:30:00,80.67,80.72,80.5,80.72,1517.0,78.7289,78.7777,78.563,78.7777,1517.0
2023-10-09 12:00:00,80.77,80.85,80.73,80.85,1073.0,78.8265,78.9046,78.7875,78.9046,1073.0
2023-10-09 12:30:00,80.75,80.78,80.63,80.64,1100.0,78.807,78.8363,78.6899,78.6997,1100.0
2023-10-09 13:00:00,80.74,80.74,80.69,80.71,1259.0,78.7972,78.7972,78.7485,78.768,1259.0
2023-10-09 13:30:00,80.8,81.14,80.8,81.06,5481.0,78.8558,79.1876,78.8558,79.1095,5481.0
2023-10-09 14:00:00,81.06,81.06,80.94,80.99,2627.0,79.1095,79.1095,78.9924,79.0412,2627.0
2023-10-09 14:30:00,80.99,81.06,80.94,80.99,2310.0,79.0412,79.1095,78.9924,79.0412,2310.0
2023-10-09 15:00:00,80.95,81.02,80.9,80.95,1947.0,79.0022,79.0705,78.9534,79.0022,1947.0
2023-10-09 15:30:00,80.95,80.95,80.62,80.9,9936.0,79.0022,79.0022,78.6801,78.9534,9936.0
2023-10-10 09:30:00,80.39,81.14,80.18,81.09,2267.0,78.8403,79.5758,78.6344,79.5268,2267.0
2023-10-10 10:00:00,81.14,81.56,81.09,81.39,9576.0,79.5758,79.9877,79.5268,79.821,9576.0
2023-10-10 10:30:00,81.43,81.69,81.43,81.48,8984.0,79.8603,80.1152,79.8603,79.9093,8984.0
2023-10-10 11:00:00,81.42,81.57,81.36,81.52,10106.0,79.8504,79.9976,79.7916,79.9485,10106.0
2023-10-10 11:30:00,81.47,81.69,81.45,81.63,4843.0,79.8995,80.1152,79.8799,80.0564,4843.0
2023-10-10 12:00:00,81.62,81.8,81.6,81.8,2895.0,80.0466,80.2231,80.027,80.2231,2895.0
2023-10-10 12:30:00,81.69,81.95,81.69,81.87,1459.0,80.1152,80.3702,80.1152,80.2918,1459.0
2023-10-10 13:00:00,81.79,81.79,81.5,81.63,11078.0,80.2133,80.2133,79.9289,80.0564,11078.0
2023-10-10 13:30:00,81.64,81.81,81.64,81.77,2605.0,80.0662,80.2329,80.0662,80.1937,2605.0
2023-10-10 14:00:00,81.7,81.83,81.69,81.83,6584.0,80.125,80.2525,80.1152,80.2525,6584.0
2023-10-10 14:30:00,81.77,81.92,81.74,81.82,2794.0,80.1937,80.3408,80.1643,80.2427,2794.0
2023-10-10 15:00:00,81.7,81.83,81.69,81.8,10325.0,80.125,80.2525,80.1152,80.2231,10325.0
2023-10-10 15:30:00,81.79,81.88,81.51,81.61,26644.0,80.2133,80.3016,79.9387,80.0368,26644.0
2023-10-11 09:30:00,81.79,82.98,81.79,82.78,11106.0,80.2133,81.3804,80.2133,81.1842,11106.0
2023-10-11 10:00:00,82.9,83.16,82.57,82.99,5602.0,81.3019,81.5569,80.9783,81.3902,5602.0
2023-10-11 10:30:00,82.86,82.86,82.52,82.61,1485.0,81.2627,81.2627,80.9292,81.0175,1485.0
2023-10-11 11:00:00,82.83,82.92,82.72,82.75,7316.0,81.2333,81.3215,81.1254,81.1548,7316.0
2023-10-11 11:30:00,82.75,82.89,82.74,82.79,5640.0,81.1548,81.2921,81.145,81.194,5640.0
2023-10-11 12:00:00,82.78,82.87,82.62,82.74,6035.0,81.1842,81.2725,81.0273,81.145,6035.0
2023-10-11 12:30:00,82.77,82.87,82.41,82.75,6774.0,81.1744,81.2725,80.8214,81.1548,6774.0
2023-10-11 13:00:00,82.69,82.78,82.54,82.74,4257.0,81.096,81.1842,80.9489,81.145,4257.0
2023-10-11 13:30:00,82.77,82.77,82.03,82.25,5341.0,81.1744,81.1744,80.4487,80.6644,5341.0
2023-10-11 14:00:00,82.21,82.33,82.01,82.02,3048.0,80.6252,80.7429,80.4291,80.4389,3048.0
2023-10-11 14:30:00,81.94,82.11,81.82,82.06,2708.0,80.3604,80.5271,80.2427,80.4781,2708.0
2023-10-11 15:00:00,81.96,82.03,81.69,81.96,5401.0,80.38,80.4487,80.1152,80.38,5401.0
2023-10-11 15:30:00,81.93,81.97,81.69,81.85,24088.0,80.3506,80.3898,80.1152,80.2722,24088.0
2023-10-12 09:30:00,82.05,82.05,81.6,81.6,5046.0,80.4683,80.4683,80.027,80.027,5046.0
2023-10-12 10:00:00,81.7,81.95,81.54,81.9,6002.0,80.125,80.3702,79.9681,80.3212,6002.0
2023-10-12 10:30:00,81.85,81.85,81.58,81.62,1730.0,80.2722,80.2722,80.0074,80.0466,1730.0
2023-10-12 11:00:00,81.68,81.96,81.6,81.8,3408.0,80.1054,80.38,80.027,80.2231,3408.0
2023-10-12 11:30:00,81.8,81.82,81.66,81.7,3250.0,80.2231,80.2427,80.0858,80.125,3250.0
2023-10-12 12:00:00,81.61,81.81,81.59,81.76,4174.0,80.0368,80.2329,80.0172,80.1839,4174.0
2023-10-12 12:30:00,81.75,81.75,81.5,81.56,2286.0,80.1741,80.1741,79.9289,79.9877,2286.0
2023-10-12 13:00:00,81.5,81.61,81.28,81.38,3000.0,79.9289,80.0368,79.7131,79.8112,3000.0
2023-10-12 13:30:00,81.4,81.5,81.37,81.42,4514.0,79.8308,79.9289,79.8014,79.8504,4514.0
2023-10-12 14:00:00,81.36,81.41,81.08,81.34,4680.0,79.7916,79.8406,79.517,79.772,4680.0
2023-10-12 14:30:00,81.44,81.58,81.43,81.51,3815.0,79.8701,80.0074,79.8603,79.9387,3815.0
2023-10-12 15:00:00,81.5,81.77,81.5,81.61,6273.0,79.9289,80.1937,79.9289,80.0368,6273.0
2023-10-12 15:30:00,81.57,81.67,81.39,81.56,22161.0,79.9976,80.0956,79.821,79.9877,22161.0
2023-10-13 09:30:00,81.61,81.91,81.43,81.57,7124.0,80.0368,80.331,79.8603,79.9976,7124.0
2023-10-13 10:00:00,81.4,81.46,80.84,80.95,7416.0,79.8308,79.8897,79.2816,79.3895,7416.0
2023-10-13 10:30:00,80.95,80.96,80.35,80.45,15790.0,79.3895,79.3993,78.8011,78.8991,15790.0
2023-10-13 11:00:00,80.43,80.44,79.54,79.54,14713.0,78.8795,78.8893,78.0067,78.0067,14713.0
2023-10-13 11:30:00,79.65,80.01,79.6,79.62,9329.0,78.1146,78.4676,78.0655,78.0851,9329.0
2023-10-13 12:00:00,79.62,79.62,79.32,79.43,3965.0,78.0851,78.0851,77.7909,77.8988,3965.0
2023-10-13 12:30:00,79.42,79.74,79.35,79.63,9667.0,77.889,78.2028,77.8204,78.095,9667.0
2023-10-13 13:00:00,79.62,79.62,79.25,79.4,2861.0,78.0851,78.0851,77.7223,77.8694,2861.0
2023-10-13 13:30:00,79.4,79.4,79.0,79.23,2881.0,77.8694,77.8694,77.4771,77.7027,2881.0
2023-10-13 14:00:00,79.38,79.47,79.29,79.35,4419.0,77.8498,77.938,77.7615,77.8204,4419.0
2023-10-13 14:30:00,79.49,79.55,79.37,79.54,2706.0,77.9577,78.0165,77.84,78.0067,2706.0
2023-10-13 15:00:00,79.55,79.83,79.47,79.64,10262.0,78.0165,78.2911,77.938,78.1048,10262.0
2023-10-13 15:30:00,79.66,80.09,79.6,80.09,24493.0,78.1244,78.5461,78.0655,78.5461,24493.0
2023-10-16 09:30:00,80.5,81.21,80.5,80.78,18634.0,78.9482,79.6445,78.9482,79.2228,18634.0
2023-10-16 10:00:00,80.91,81.14,80.44,81.11,8085.0,79.3503,79.5758,78.8893,79.5464,8085.0
2023-10-16 10:30:00,81.14,81.3,81.13,81.13,2465.0,79.5758,79.7328,79.566,79.566,2465.0
2023-10-16 11:00:00,81.27,81.31,80.83,80.9,3394.0,79.7033,79.7426,79.2718,79.3405,3394.0
2023-10-16 11:30:00,81.0,81.0,80.76,80.76,1530.0,79.4385,79.4385,79.2032,79.2032,1530.0
2023-10-16 12:00:00,80.64,80.85,80.63,80.68,4450.0,79.0855,79.2914,79.0757,79.1247,4450.0
2023-10-16 12:30:00,80.66,80.7,80.5,80.7,2289.0,79.1051,79.1443,78.9482,79.1443,2289.0
2023-10-16 13:00:00,80.65,80.76,80.44,80.44,2216.0,79.0953,79.2032,78.8893,78.8893,2216.0
2023-10-16 13:30:00,80.57,80.71,80.57,80.68,1641.0,79.0168,79.1541,79.0168,79.1247,1641.0
2023-10-16 14:00:00,80.75,80.75,80.45,80.46,5037.0,79.1934,79.1934,78.8991,78.909,5037.0
2023-10-16 14:30:00,80.5,80.55,80.34,80.4,2551.0,78.9482,78.9972,78.7913,78.8501,2551.0
2023-10-16 15:00:00,80.4,80.5,80.14,80.22,7333.0,78.8501,78.9482,78.5951,78.6736,7333.0
2023-10-16 15:30:00,80.17,80.2,79.65,79.66,31150.0,78.6245,78.654,78.1146,78.1244,31150.0
2023-10-17 09:30:00,79.11,80.4,79.11,80.13,6212.0,77.585,78.8501,77.585,78.5853,6212.0
2023-10-17 10:00:00,79.89,80.11,79.73,79.84,4151.0,78.3499,78.5657,78.193,78.3009,4151.0
2023-10-17 10:30:00,79.84,80.03,79.58,79.58,6436.0,78.3009,78.4872,78.0459,78.0459,6436.0
2023-10-17 11:00:00,79.63,79.87,79.63,79.8,2721.0,78.095,78.3303,78.095,78.2617,2721.0
2023-10-17 11:30:00,79.8,79.91,79.66,79.81,4195.0,78.2617,78.3696,78.1244,78.2715,4195.0
2023-10-17 12:00:00,79.78,80.31,79.74,80.27,3677.0,78.2421,78.7618,78.2028,78.7226,3677.0
2023-10-17 12:30:00,80.22,80.23,79.87,79.92,2500.0,78.6736,78.6834,78.3303,78.3794,2500.0
2023-10-17 13:00:00,79.88,80.03,79.88,79.91,2500.0,78.3401,78.4872,78.3401,78.3696,2500.0
2023-10-17 13:30:00,79.87,80.13,79.87,80.07,3807.0,78.3303,78.5853,78.3303,78.5265,3807.0
2023-10-17 14:00:00,80.02,80.26,79.91,80.2,3884.0,78.4774,78.7128,78.3696,78.654,3884.0
2023-10-17 14:30:00,80.07,80.17,79.76,79.94,2101.0,78.5265,78.6245,78.2224,78.399,2101.0
2023-10-17 15:00:00,80.01,80.01,79.64,79.7,6288.0,78.4676,78.4676,78.1048,78.1636,6288.0
2023-10-17 15:30:00,79.66,79.97,79.65,79.85,15294.0,78.1244,78.4284,78.1146,78.3107,15294.0
2023-10-18 09:30:00,79.24,79.54,79.0,79.53,4880.0,77.7125,78.0067,77.4771,77.9969,4880.0
2023-10-18 10:00:00,79.55,79.76,79.39,79.56,5098.0,78.0165,78.2224,77.8596,78.0263,5098.0
2023-10-18 10:30:00,79.57,79.62,79.26,79.31,4793.0,78.0361,78.0851,77.7321,77.7811,4793.0
2023-10-18 11:00:00,79.32,79.42,79.3,79.4,2108.0,77.7909,77.889,77.7713,77.8694,2108.0
2023-10-18 11:30:00,79.41,79.42,79.12,79.41,6805.0,77.8792,77.889,77.5948,77.8792,6805.0
2023-10-18 12:00:00,79.37,79.41,78.95,78.95,4236.0,77.84,77.8792,77.4281,77.4281,4236.0
2023-10-18 12:30:00,78.94,79.05,78.93,78.94,1888.0,77.4183,77.5261,77.4084,77.4183,1888.0
2023-10-18 13:00:00,78.9,79.25,78.89,79.14,1396.0,77.379,77.7223,77.3692,77.6144,1396.0
2023-10-18 13:30:00,79.1,79.14,78.74,78.94,22113.0,77.5752,77.6144,77.2221,77.4183,22113.0
2023-10-18 14:00:00,78.91,79.08,78.7,78.84,1600.0,77.3888,77.5556,77.1829,77.3202,1600.0
2023-10-18 14:30:00,78.89,78.96,78.5,78.63,2713.0,77.3692,77.4379,76.9867,77.1142,2713.0
2023-10-18 15:00:00,78.54,78.85,78.53,78.79,3141.0,77.026,77.33,77.0162,77.2711,3141.0
2023-10-18 15:30:00,78.81,78.87,78.67,78.79,22651.0,77.2908,77.3496,77.1535,77.2711,22651.0
2023-10-19 09:30:00,78.72,78.82,78.49,78.73,6296.0,77.2025,77.3006,76.9769,77.2123,6296.0
2023-10-19 10:00:00,78.75,78.75,78.4,78.41,6648.0,77.2319,77.2319,76.8887,76.8985,6648.0
2023-10-19 10:30:00,78.35,78.41,78.0,78.0,2259.0,76.8396,76.8985,76.4964,76.4964,2259.0
2023-10-19 11:00:00,78.0,78.26,77.99,78.26,2840.0,76.4964,76.7514,76.4866,76.7514,2840.0
2023-10-19 11:30:00,78.26,78.55,78.26,78.51,3600.0,76.7514,77.0358,76.7514,76.9965,3600.0
2023-10-19 12:00:00,78.5,78.81,78.39,78.44,7891.0,76.9867,77.2908,76.8789,76.9279,7891.0
2023-10-19 12:30:00,78.31,78.7,78.1,78.7,2611.0,76.8004,77.1829,76.5944,77.1829,2611.0
2023-10-19 13:00:00,78.79,78.84,78.57,78.66,6637.0,77.2711,77.3202,77.0554,77.1437,6637.0
2023-10-19 13:30:00,78.53,78.56,78.08,78.17,13958.0,77.0162,77.0456,76.5748,76.6631,13958.0
2023-10-19 14:00:00,78.17,78.32,78.17,78.3,3065.0,76.6631,76.8102,76.6631,76.7906,3065.0
2023-10-19 14:30:00,78.18,78.18,77.79,77.9,3913.0,76.6729,76.6729,76.2904,76.3983,3913.0
2023-10-19 15:00:00,77.97,78.18,77.97,78.18,6664.0,76.467,76.6729,76.467,76.6729,6664.0
2023-10-19 15:30:00,78.22,78.28,77.88,78.02,22583.0,76.7121,76.771,76.3787,76.516,22583.0
2023-10-20 09:30:00,78.34,78.38,77.91,77.94,12944.0,76.8298,76.869,76.4081,76.4375,12944.0
2023-10-20 10:00:00,78.06,78.07,77.51,77.51,4454.0,76.5552,76.565,76.0158,76.0158,4454.0
2023-10-20 10:30:00,77.55,77.77,77.03,77.04,7744.0,76.0551,76.2708,75.5451,75.5549,7744.0
2023-10-20 11:00:00,77.05,77.25,77.04,77.25,8496.0,75.5647,75.7608,75.5549,75.7608,8496.0
2023-10-20 11:30:00,77.25,77.69,77.25,77.63,6769.0,75.7608,76.1924,75.7608,76.1335,6769.0
2023-10-20 12:00:00,77.63,77.63,77.32,77.63,3141.0,76.1335,76.1335,75.8295,76.1335,3141.0
2023-10-20 12:30:00,77.72,77.82,77.62,77.77,3902.0,76.2218,76.3198,76.1237,76.2708,3902.0
2023-10-20 13:00:00,77.73,77.91,77.54,77.91,1900.0,76.2316,76.4081,76.0452,76.4081,1900.0
2023-10-20 13:30:00,77.95,78.01,77.79,77.92,4756.0,76.4473,76.5062,76.2904,76.4179,4756.0
2023-10-20 14:00:00,78.02,78.04,77.68,77.79,4177.0,76.516,76.5356,76.1825,76.2904,4177.0
2023-10-20 14:30:00,77.83,77.86,77.59,77.59,5031.0,76.3297,76.3591,76.0943,76.0943,5031.0
2023-10-20 15:00:00,77.61,77.68,77.44,77.66,5368.0,76.1139,76.1825,75.9472,76.1629,5368.0
2023-10-20 15:30:00,77.64,77.79,77.15,77.15,38120.0,76.1433,76.2904,75.6628,75.6628,38120.0
2023-10-23 09:30:00,77.12,77.6,76.76,77.55,18211.0,75.6333,76.1041,75.2803,76.0551,18211.0
2023-10-23 10:00:00,77.61,77.61,77.12,77.22,10817.0,76.1139,76.1139,75.6333,75.7314,10817.0
2023-10-23 10:30:00,77.22,77.34,77.02,77.27,14773.0,75.7314,75.8491,75.5353,75.7804,14773.0
2023-10-23 11:00:00,77.15,77.44,77.07,77.31,11400.0,75.6628,75.9472,75.5843,75.8197,11400.0
2023-10-23 11:30:00,77.37,77.75,77.37,77.62,5773.0,75.8785,76.2512,75.8785,76.1237,5773.0
2023-10-23 12:00:00,77.65,77.68,77.24,77.49,7192.0,76.1531,76.1825,75.751,75.9962,7192.0
2023-10-23 12:30:00,77.51,77.79,77.38,77.79,6373.0,76.0158,76.2904,75.8883,76.2904,6373.0
2023-10-23 13:00:00,77.57,77.63,77.32,77.38,2946.0,76.0747,76.1335,75.8295,75.8883,2946.0
2023-10-23 13:30:00,77.38,77.4,77.2,77.27,4661.0,75.8883,75.9079,75.7118,75.7804,4661.0
2023-10-23 14:00:00,77.23,77.47,77.23,77.41,3862.0,75.7412,75.9766,75.7412,75.9177,3862.0
2023-10-23 14:30:00,77.4,77.47,77.39,77.45,4575.0,75.9079,75.9766,75.8981,75.957,4575.0
2023-10-23 15:00:00,77.45,77.49,77.11,77.12,15542.0,75.957,75.9962,75.6235,75.6333,15542.0
2023-10-23 15:30:00,77.12,77.44,77.12,77.35,47145.0,75.6333,75.9472,75.6333,75.8589,47145.0
2023-10-24 09:30:00,77.98,78.23,77.44,77.46,6367.0,76.4768,76.7219,75.9472,75.9668,6367.0
2023-10-24 10:00:00,77.55,77.75,77.42,77.42,3745.0,76.0551,76.2512,75.9276,75.9276,3745.0
2023-10-24 10:30:00,77.72,78.2,77.68,78.11,13054.0,76.2218,76.6925,76.1825,76.6043,13054.0
2023-10-24 11:00:00,78.09,78.09,77.6,77.6,2830.0,76.5846,76.5846,76.1041,76.1041,2830.0
2023-10-24 11:30:00,77.66,77.8,77.66,77.8,1199.0,76.1629,76.3002,76.1629,76.3002,1199.0
2023-10-24 12:00:00,77.96,78.06,77.87,78.02,5989.0,76.4571,76.5552,76.3689,76.516,5989.0
2023-10-24 12:30:00,77.99,78.0,77.6,77.68,3406.0,76.4866,76.4964,76.1041,76.1825,3406.0
2023-10-24 13:00:00,77.73,78.02,77.73,78.02,4641.0,76.2316,76.516,76.2316,76.516,4641.0
2023-10-24 13:30:00,78.08,78.24,78.08,78.19,2622.0,76.5748,76.7317,76.5748,76.6827,2622.0
2023-10-24 14:00:00,78.21,78.45,78.14,78.42,27665.0,76.7023,76.9377,76.6337,76.9083,27665.0
2023-10-24 14:30:00,78.44,78.54,78.4,78.4,5647.0,76.9279,77.026,76.8887,76.8887,5647.0
2023-10-24 15:00:00,78.4,78.44,78.26,78.4,4723.0,76.8887,76.9279,76.7514,76.8887,4723.0
2023-10-24 15:30:00,78.4,78.46,78.2,78.37,21249.0,76.8887,76.9475,76.6925,76.8592,21249.0
2023-10-25 09:30:00,77.91,78.93,77.91,78.45,5936.0,76.4081,77.4084,76.4081,76.9377,5936.0
2023-10-25 10:00:00,78.43,78.43,77.78,78.22,3769.0,76.9181,76.9181,76.2806,76.7121,3769.0
2023-10-25 10:30:00,78.25,78.55,78.25,78.3,2780.0,76.7416,77.0358,76.7416,76.7906,2780.0
2023-10-25 11:00:00,78.28,78.41,78.14,78.41,1820.0,76.771,76.8985,76.6337,76.8985,1820.0
2023-10-25 11:30:00,78.31,78.31,77.91,77.93,2628.0,76.8004,76.8004,76.4081,76.4277,2628.0
2023-10-25 12:00:00,77.87,77.89,77.6,77.61,1798.0,76.3689,76.3885,76.1041,76.1139,1798.0
2023-10-25 12:30:00,77.63,77.76,77.4,77.4,1953.0,76.1335,76.261,75.9079,75.9079,1953.0
2023-10-25 13:00:00,77.36,77.41,77.25,77.28,3818.0,75.8687,75.9177,75.7608,75.7903,3818.0
2023-10-25 13:30:00,77.2,77.26,76.83,77.08,2795.0,75.7118,75.7706,75.3489,75.5941,2795.0
2023-10-25 14:00:00,77.12,77.23,77.06,77.06,2300.0,75.6333,75.7412,75.5745,75.5745,2300.0
2023-10-25 14:30:00,77.17,77.2,77.02,77.12,4360.0,75.6824,75.7118,75.5353,75.6333,4360.0
2023-10-25 15:00:00,77.07,77.22,77.06,77.13,4189.0,75.5843,75.7314,75.5745,75.6431,4189.0
2023-10-25 15:30:00,77.18,77.26,76.87,77.01,35342.0,75.6922,75.7706,75.3882,75.5255,35342.0
2023-10-26 09:30:00,77.28,77.38,76.96,77.0,2303.0,75.7903,75.8883,75.4764,75.5157,2303.0
2023-10-26 10:00:00,76.89,77.2,76.83,77.06,6836.0,75.4078,75.7118,75.3489,75.5745,6836.0
2023-10-26 10:30:00,76.97,77.15,76.87,77.13,2323.0,75.4862,75.6628,75.3882,75.6431,2323.0
2023-10-26 11:00:00,76.87,77.06,76.68,76.73,4956.0,75.3882,75.5745,75.2018,75.2509,4956.0
2023-10-26 11:30:00,76.73,76.9,76.73,76.74,4281.0,75.2509,75.4176,75.2509,75.2607,4281.0
2023-10-26 12:00:00,76.63,76.84,76.51,76.58,16944.0,75.1528,75.3587,75.0351,75.1037,16944.0
2023-10-26 12:30:00,76.58,76.65,76.5,76.52,6253.0,75.1037,75.1724,75.0253,75.0449,6253.0
2023-10-26 13:00:00,76.38,76.51,76.19,76.3,2804.0,74.9076,75.0351,74.7213,74.8291,2804.0
2023-10-26 13:30:00,76.15,76.3,75.86,76.3,2800.0,74.682,74.8291,74.3976,74.8291,2800.0
2023-10-26 14:00:00,76.15,76.24,76.12,76.24,3000.0,74.682,74.7703,74.6526,74.7703,3000.0
2023-10-26 14:30:00,76.46,76.57,76.43,76.57,2272.0,74.9861,75.0939,74.9566,75.0939,2272.0
2023-10-26 15:00:00,76.61,76.66,76.15,76.22,8891.0,75.1332,75.1822,74.682,74.7507,8891.0
2023-10-26 15:30:00,76.18,76.2,75.72,75.82,29273.0,74.7115,74.7311,74.2603,74.3584,29273.0
2023-10-27 09:30:00,75.96,76.38,75.41,75.41,3323.0,74.4957,74.9076,73.9563,73.9563,3323.0
2023-10-27 10:00:00,75.25,75.58,75.25,75.5,2769.0,73.7994,74.123,73.7994,74.0446,2769.0
2023-10-27 10:30:00,75.58,75.74,75.54,75.64,5565.0,74.123,74.2799,74.0838,74.1819,5565.0
2023-10-27 11:00:00,75.72,76.08,75.71,76.08,5120.0,74.2603,74.6134,74.2505,74.6134,5120.0
2023-10-27 11:30:00,76.07,76.07,75.78,75.92,3645.0,74.6036,74.6036,74.3192,74.4565,3645.0
2023-10-27 12:00:00,75.84,75.85,75.58,75.65,1846.0,74.378,74.3878,74.123,74.1917,1846.0
2023-10-27 12:30:00,75.73,75.73,75.58,75.58,900.0,74.2701,74.2701,74.123,74.123,900.0
2023-10-27 13:00:00,75.54,75.54,75.22,75.37,2420.0,74.0838,74.0838,73.77,73.9171,2420.0
2023-10-27 13:30:00,75.34,75.47,75.29,75.3,2772.0,73.8877,74.0151,73.8386,73.8484,2772.0
2023-10-27 14:00:00,75.31,75.33,75.2,75.33,1700.0,73.8582,73.8778,73.7504,73.8778,1700.0
2023-10-27 14:30:00,75.48,75.76,75.48,75.73,6404.0,74.025,74.2996,74.025,74.2701,6404.0
2023-10-27 15:00:00,75.78,75.86,75.66,75.86,4966.0,74.3192,74.3976,74.2015,74.3976,4966.0
2023-10-27 15:30:00,75.88,75.88,75.59,75.74,28770.0,74.4172,74.4172,74.1328,74.2799,28770.0
2023-10-30 09:30:00,76.38,76.38,75.45,75.64,4513.0,74.9076,74.9076,73.9955,74.1819,4513.0
2023-10-30 10:00:00,75.48,75.48,75.02,75.06,2105.0,74.025,74.025,73.5738,73.6131,2105.0
2023-10-30 10:30:00,75.07,75.25,75.02,75.12,4169.0,73.6229,73.7994,73.5738,73.6719,4169.0
2023-10-30 11:00:00,75.25,75.68,75.23,75.44,2329.0,73.7994,74.2211,73.7798,73.9857,2329.0
2023-10-30 11:30:00,75.36,75.53,75.3,75.45,3051.0,73.9073,74.074,73.8484,73.9955,3051.0
2023-10-30 12:00:00,75.45,75.45,74.85,74.86,3857.0,73.9955,73.9955,73.4071,73.4169,3857.0
2023-10-30 12:30:00,74.91,74.92,74.66,74.66,2548.0,73.4659,73.4757,73.2208,73.2208,2548.0
2023-10-30 13:00:00,74.71,74.8,74.65,74.79,2785.0,73.2698,73.3581,73.211,73.3483,2785.0
2023-10-30 13:30:00,74.81,74.91,74.68,74.91,1592.0,73.3679,73.4659,73.2404,73.4659,1592.0
2023-10-30 14:00:00,74.88,74.89,74.66,74.81,2237.0,73.4365,73.4463,73.2208,73.3679,2237.0
2023-10-30 14:30:00,74.8,75.03,74.79,74.97,6127.0,73.3581,73.5836,73.3483,73.5248,6127.0
2023-10-30 15:00:00,75.0,75.16,74.96,75.04,7831.0,73.5542,73.7111,73.515,73.5934,7831.0
2023-10-30 15:30:00,75.04,75.24,74.94,75.05,28104.0,73.5934,73.7896,73.4954,73.6032,28104.0
2023-10-31 09:30:00,75.17,75.29,74.97,75.02,2784.0,73.7209,73.8386,73.5248,73.5738,2784.0
2023-10-31 10:00:00,74.91,75.56,74.9,75.45,3200.0,73.4659,74.1034,73.4561,73.9955,3200.0
2023-10-31 10:30:00,75.48,75.58,75.28,75.48,4218.0,74.025,74.123,73.8288,74.025,4218.0
2023-10-31 11:00:00,75.47,75.52,75.3,75.36,2203.0,74.0151,74.0642,73.8484,73.9073,2203.0
2023-10-31 11:30:00,75.31,75.44,75.3,75.44,1700.0,73.8582,73.9857,73.8484,73.9857,1700.0
2023-10-31 12:00:00,75.42,75.42,74.92,75.08,2400.0,73.9661,73.9661,73.4757,73.6327,2400.0
2023-10-31 12:30:00,75.17,75.36,75.1,75.16,1317.0,73.7209,73.9073,73.6523,73.7111,1317.0
2023-10-31 13:00:00,75.12,75.19,74.99,75.0,2863.0,73.6719,73.7405,73.5444,73.5542,2863.0
2023-10-31 13:30:00,75.06,75.3,75.04,75.3,3000.0,73.6131,73.8484,73.5934,73.8484,3000.0
2023-10-31 14:00:00,75.2,75.52,75.19,75.41,4557.0,73.7504,74.0642,73.7405,73.9563,4557.0
2023-10-31 14:30:00,75.5,75.72,75.32,75.6,4100.0,74.0446,74.2603,73.868,74.1426,4100.0
2023-10-31 15:00:00,75.62,75.62,75.45,75.54,3812.0,74.1623,74.1623,73.9955,74.0838,3812.0
2023-10-31 15:30:00,75.5,75.5,75.18,75.31,24214.0,74.0446,74.0446,73.7307,73.8582,24214.0
2023-11-01 09:30:00,75.2,75.95,75.2,75.52,7015.0,73.7504,74.4859,73.7504,74.0642,7015.0
2023-11-01 10:00:00,75.73,75.95,75.54,75.87,4397.0,74.2701,74.4859,74.0838,74.4074,4397.0
2023-11-01 10:30:00,75.98,76.03,75.65,75.72,2645.0,74.5153,74.5644,74.1917,74.2603,2645.0
2023-11-01 11:00:00,75.73,76.06,75.68,75.7,7698.0,74.2701,74.5938,74.2211,74.2407,7698.0
2023-11-01 11:30:00,75.7,75.85,75.69,75.85,2545.0,74.2407,74.3878,74.2309,74.3878,2545.0
2023-11-01 12:00:00,75.84,75.96,75.84,75.95,4515.0,74.378,74.4957,74.378,74.4859,4515.0
2023-11-01 12:30:00,75.91,76.03,75.65,75.68,2688.0,74.4467,74.5644,74.1917,74.2211,2688.0
2023-11-01 13:00:00,75.64,76.01,75.59,75.86,3111.0,74.1819,74.5447,74.1328,74.3976,3111.0
2023-11-01 13:30:00,75.83,76.02,75.82,75.98,1765.0,74.3682,74.5545,74.3584,74.5153,1765.0
2023-11-01 14:00:00,76.07,76.1,75.91,76.0,3423.0,74.6036,74.633,74.4467,74.5349,3423.0
2023-11-01 14:30:00,75.95,76.17,75.63,76.03,6210.0,74.4859,74.7017,74.1721,74.5644,6210.0
2023-11-01 15:00:00,76.0,76.32,75.99,76.15,8198.0,74.5349,74.8488,74.5251,74.682,8198.0
2023-11-01 15:30:00,76.16,76.33,75.99,76.26,24185.0,74.6918,74.8586,74.5251,74.7899,24185.0
2023-11-02 09:30:00,80.87,80.98,76.82,79.26,35474.0,79.311,79.4189,75.3391,77.7321,35474.0
2023-11-02 10:00:00,79.75,80.21,79.51,79.85,18823.0,78.2126,78.6638,77.9773,78.3107,18823.0
2023-11-02 10:30:00,80.06,80.14,79.18,79.76,7468.0,78.5167,78.5951,77.6536,78.2224,7468.0
2023-11-02 11:00:00,79.55,80.17,79.42,80.09,10878.0,78.0165,78.6245,77.889,78.5461,10878.0
2023-11-02 11:30:00,80.15,80.47,79.38,79.55,9427.0,78.6049,78.9188,77.8498,78.0165,9427.0
2023-11-02 12:00:00,79.58,80.0,79.58,79.9,8190.0,78.0459,78.4578,78.0459,78.3597,8190.0
2023-11-02 12:30:00,79.99,80.27,79.82,80.13,17933.0,78.448,78.7226,78.2813,78.5853,17933.0
2023-11-02 13:00:00,80.13,81.05,80.04,80.75,24042.0,78.5853,79.4876,78.497,79.1934,24042.0
2023-11-02 13:30:00,80.91,82.32,80.83,81.87,12499.0,79.3503,80.7331,79.2718,80.2918,12499.0
2023-11-02 14:00:00,81.8,82.18,81.48,81.66,11241.0,80.2231,80.5958,79.9093,80.0858,11241.0
2023-11-02 14:30:00,81.54,82.49,81.54,82.34,12941.0,79.9681,80.8998,79.9681,80.7527,12941.0
2023-11-02 15:00:00,82.38,82.38,81.71,82.0,30185.0,80.7919,80.7919,80.1349,80.4193,30185.0
2023-11-02 15:30:00,82.0,82.91,81.78,82.85,170201.0,80.4193,81.3117,80.2035,81.2529,170201.0
2023-11-03 09:30:00,83.54,84.32,82.68,83.5,15370.0,81.9296,82.6945,81.0862,81.8904,15370.0
2023-11-03 10:00:00,83.51,84.36,83.27,83.89,19118.0,81.9002,82.7338,81.6648,82.2728,19118.0
2023-11-03 10:30:00,83.9,83.91,82.99,83.17,14920.0,82.2826,82.2924,81.3902,81.5667,14920.0
2023-11-03 11:00:00,83.17,84.14,83.17,83.94,12497.0,81.5667,82.518,81.5667,82.3219,12497.0
2023-11-03 11:30:00,84.12,84.46,84.0,84.28,10235.0,82.4984,82.8318,82.3807,82.6553,10235.0
2023-11-03 12:00:00,84.32,84.99,84.32,84.93,12325.0,82.6945,83.3516,82.6945,83.2928,12325.0
2023-11-03 12:30:00,84.91,85.41,84.76,85.26,6595.0,83.2732,83.7635,83.1261,83.6164,6595.0
2023-11-03 13:00:00,85.34,85.4,84.53,84.87,9446.0,83.6949,83.7537,82.9005,83.2339,9446.0
2023-11-03 13:30:00,84.86,84.87,84.2,84.37,11029.0,83.2241,83.2339,82.5769,82.7436,11029.0
2023-11-03 14:00:00,84.28,84.52,84.25,84.37,4554.0,82.6553,82.8907,82.6259,82.7436,4554.0
2023-11-03 14:30:00,84.42,84.63,84.19,84.62,15476.0,82.7926,82.9986,82.567,82.9888,15476.0
2023-11-03 15:00:00,84.55,84.78,84.3,84.48,14436.0,82.9201,83.1457,82.6749,82.8515,14436.0
2023-11-03 15:30:00,84.5,85.55,84.45,85.36,62540.0,82.8711,83.9008,82.822,83.7145,62540.0
2023-11-06 09:30:00,85.33,85.33,84.71,85.16,14830.0,83.6851,83.6851,83.077,83.5184,14830.0
2023-11-06 10:00:00,85.17,85.29,84.71,84.84,2710.0,83.5282,83.6458,83.077,83.2045,2710.0
2023-11-06 10:30:00,84.75,85.17,84.75,84.85,5529.0,83.1163,83.5282,83.1163,83.2143,5529.0
2023-11-06 11:00:00,84.96,85.5,84.91,85.29,12726.0,83.3222,83.8518,83.2732,83.6458,12726.0
2023-11-06 11:30:00,85.21,85.41,85.12,85.41,3067.0,83.5674,83.7635,83.4791,83.7635,3067.0
2023-11-06 12:00:00,85.47,85.5,85.32,85.35,4502.0,83.8224,83.8518,83.6753,83.7047,4502.0
2023-11-06 12:30:00,85.38,85.38,84.96,84.96,2223.0,83.7341,83.7341,83.3222,83.3222,2223.0
2023-11-06 13:00:00,84.93,85.06,84.77,85.03,3347.0,83.2928,83.4203,83.1359,83.3909,3347.0
2023-11-06 13:30:00,85.12,85.27,85.1,85.14,3636.0,83.4791,83.6262,83.4595,83.4987,3636.0
2023-11-06 14:00:00,85.06,85.1,84.92,85.02,3716.0,83.4203,83.4595,83.283,83.381,3716.0
2023-11-06 14:30:00,85.04,85.25,85.04,85.15,4226.0,83.4007,83.6066,83.4007,83.5085,4226.0
2023-11-06 15:00:00,85.19,85.44,85.06,85.4,9702.0,83.5478,83.793,83.4203,83.7537,9702.0
2023-11-06 15:30:00,85.36,85.48,85.04,85.45,37222.0,83.7145,83.8322,83.4007,83.8028,37222.0
2023-11-07 09:30:00,85.63,85.63,85.08,85.59,11494.0,83.9793,83.9793,83.4399,83.9401,11494.0
2023-11-07 10:00:00,85.7,86.0,85.67,86.0,3571.0,84.0479,84.3422,84.0185,84.3422,3571.0
2023-11-07 10:30:00,86.02,86.31,85.99,86.28,7494.0,84.3618,84.6462,84.3324,84.6168,7494.0
2023-11-07 11:00:00,86.28,86.71,86.14,86.3,6701.0,84.6168,85.0385,84.4795,84.6364,6701.0
2023-11-07 11:30:00,86.32,86.37,86.03,86.27,3991.0,84.656,84.705,84.3716,84.607,3991.0
2023-11-07 12:00:00,86.28,86.28,85.57,85.87,4190.0,84.6168,84.6168,83.9204,84.2147,4190.0
2023-11-07 12:30:00,85.72,86.02,85.66,85.93,5725.0,84.0676,84.3618,84.0087,84.2735,5725.0
2023-11-07 13:00:00,85.96,85.97,85.64,85.71,5939.0,84.3029,84.3127,83.9891,84.0577,5939.0
2023-11-07 13:30:00,85.72,85.95,85.56,85.83,3400.0,84.0676,84.2931,83.9106,84.1754,3400.0
2023-11-07 14:00:00,85.8,85.81,85.38,85.64,4830.0,84.146,84.1558,83.7341,83.9891,4830.0
2023-11-07 14:30:00,85.63,85.65,85.23,85.23,4367.0,83.9793,83.9989,83.587,83.587,4367.0
2023-11-07 15:00:00,85.23,85.51,85.23,85.43,4333.0,83.587,83.8616,83.587,83.7831,4333.0
2023-11-07 15:30:00,85.37,85.41,84.96,85.23,22303.0,83.7243,83.7635,83.3222,83.587,22303.0
2023-11-08 09:30:00,85.38,85.6,85.22,85.29,5597.0,83.7341,83.9499,83.5772,83.6458,5597.0
2023-11-08 10:00:00,85.31,85.31,84.54,84.54,6605.0,83.6655,83.6655,82.9103,82.9103,6605.0
2023-11-08 10:30:00,84.58,84.71,84.41,84.68,5605.0,82.9495,83.077,82.7828,83.0476,5605.0
2023-11-08 11:00:00,84.56,85.03,84.52,84.98,3735.0,82.9299,83.3909,82.8907,83.3418,3735.0
2023-11-08 11:30:00,84.92,84.92,84.6,84.71,3906.0,83.283,83.283,82.9691,83.077,3906.0
2023-11-08 12:00:00,84.69,84.69,84.43,84.48,3147.0,83.0574,83.0574,82.8024,82.8515,3147.0
2023-11-08 12:30:00,84.48,84.83,84.48,84.83,2304.0,82.8515,83.1947,82.8515,83.1947,2304.0
2023-11-08 13:00:00,84.86,84.99,84.68,84.73,4534.0,83.2241,83.3516,83.0476,83.0966,4534.0
2023-11-08 13:30:00,84.75,84.91,84.75,84.88,5554.0,83.1163,83.2732,83.1163,83.2437,5554.0
2023-11-08 14:00:00,84.86,85.0,84.85,84.99,5223.0,83.2241,83.3614,83.2143,83.3516,5223.0
2023-11-08 14:30:00,85.06,85.18,84.94,84.95,3758.0,83.4203,83.538,83.3026,83.3124,3758.0
2023-11-08 15:00:00,84.95,84.99,84.86,84.92,4090.0,83.3124,83.3516,83.2241,83.283,4090.0
2023-11-08 15:30:00,84.92,85.43,84.88,85.34,16857.0,83.283,83.7831,83.2437,83.6949,16857.0
2023-11-09 09:30:00,85.98,86.44,85.35,85.95,14093.0,84.3225,84.7737,83.7047,84.2931,14093.0
2023-11-09 10:00:00,86.32,86.43,86.1,86.26,8718.0,84.656,84.7639,84.4402,84.5971,8718.0
2023-11-09 10:30:00,86.25,86.74,86.21,86.65,7261.0,84.5873,85.0679,84.5481,84.9796,7261.0
2023-11-09 11:00:00,86.66,86.97,86.65,86.78,7678.0,84.9894,85.2935,84.9796,85.1071,7678.0
2023-11-09 11:30:00,86.79,86.93,86.63,86.71,3945.0,85.1169,85.2542,84.96,85.0385,3945.0
2023-11-09 12:00:00,86.8,87.0,86.77,86.8,4228.0,85.1267,85.3229,85.0973,85.1267,4228.0
2023-11-09 12:30:00,86.77,87.12,86.74,87.03,5961.0,85.0973,85.4406,85.0679,85.3523,5961.0
2023-11-09 13:00:00,87.03,87.09,86.22,86.73,17296.0,85.3523,85.4111,84.5579,85.0581,17296.0
2023-11-09 13:30:00,86.72,86.72,86.41,86.42,5641.0,85.0483,85.0483,84.7443,84.7541,5641.0
2023-11-09 14:00:00,86.37,86.43,86.1,86.32,5896.0,84.705,84.7639,84.4402,84.656,5896.0
2023-11-09 14:30:00,86.32,86.32,85.87,85.87,7819.0,84.656,84.656,84.2147,84.2147,7819.0
2023-11-09 15:00:00,85.65,85.96,85.61,85.74,5593.0,83.9989,84.3029,83.9597,84.0872,5593.0
2023-11-09 15:30:00,85.72,85.92,85.64,85.86,24254.0,84.0676,84.2637,83.9891,84.2049,24254.0
2023-11-10 09:30:00,86.6,87.49,86.56,87.26,9619.0,84.9306,85.8034,84.8914,85.5779,9619.0
2023-11-10 10:00:00,87.11,87.36,86.86,87.32,4051.0,85.4308,85.6759,85.1856,85.6367,4051.0
2023-11-10 10:30:00,87.32,87.5,87.1,87.5,10593.0,85.6367,85.8132,85.421,85.8132,10593.0
2023-11-10 11:00:00,87.5,87.82,87.37,87.37,12855.0,85.8132,86.1271,85.6857,85.6857,12855.0
2023-11-10 11:30:00,87.4,87.7,87.4,87.56,7977.0,85.7152,86.0094,85.7152,85.8721,7977.0
2023-11-10 12:00:00,87.58,87.58,87.34,87.47,3147.0,85.8917,85.8917,85.6563,85.7838,3147.0
2023-11-10 12:30:00,87.47,87.96,87.47,87.89,8619.0,85.7838,86.2644,85.7838,86.1957,8619.0
2023-11-10 13:00:00,87.86,88.02,87.78,88.0,13594.0,86.1663,86.3232,86.0878,86.3036,13594.0
2023-11-10 13:30:00,88.22,88.44,88.14,88.14,6000.0,86.5194,86.7351,86.4409,86.4409,6000.0
2023-11-10 14:00:00,88.15,88.32,88.01,88.17,11906.0,86.4507,86.6174,86.3134,86.4703,11906.0
2023-11-10 14:30:00,88.18,88.29,88.13,88.2,8397.0,86.4801,86.588,86.4311,86.4997,8397.0
2023-11-10 15:00:00,88.11,88.29,88.11,88.21,9904.0,86.4115,86.588,86.4115,86.5096,9904.0
2023-11-10 15:30:00,88.25,88.37,88.07,88.34,49299.0,86.5488,86.6665,86.3723,86.637,49299.0
2023-11-13 09:30:00,88.29,88.54,88.08,88.39,26220.0,86.588,86.8332,86.3821,86.6861,26220.0
2023-11-13 10:00:00,88.46,89.15,88.26,88.99,49450.0,86.7547,87.4314,86.5586,87.2745,49450.0
2023-11-13 10:30:00,88.98,89.46,88.8,89.2,14117.0,87.2647,87.7355,87.0882,87.4805,14117.0
2023-11-13 11:00:00,89.22,90.04,89.19,90.02,15456.0,87.5001,88.3043,87.4707,88.2847,15456.0
2023-11-13 11:30:00,89.97,90.36,89.68,89.93,19881.0,88.2356,88.6181,87.9512,88.1964,19881.0
2023-11-13 12:00:00,89.84,90.22,89.66,90.14,59606.0,88.1081,88.4808,87.9316,88.4023,59606.0
2023-11-13 12:30:00,90.22,90.58,90.07,90.43,10585.0,88.4808,88.8339,88.3337,88.6868,10585.0
2023-11-13 13:00:00,90.42,90.74,90.33,90.69,8443.0,88.677,88.9908,88.5887,88.9417,8443.0
2023-11-13 13:30:00,90.68,90.88,90.6,90.75,6414.0,88.9319,89.1281,88.8535,89.0006,6414.0
2023-11-13 14:00:00,90.81,90.94,90.68,90.82,8114.0,89.0594,89.1869,88.9319,89.0692,8114.0
2023-11-13 14:30:00,90.82,90.92,90.43,90.55,13893.0,89.0692,89.1673,88.6868,88.8044,13893.0
2023-11-13 15:00:00,90.55,90.65,90.3,90.63,16793.0,88.8044,88.9025,88.5593,88.8829,16793.0
2023-11-13 15:30:00,90.58,90.61,90.19,90.56,54130.0,88.8339,88.8633,88.4514,88.8143,54130.0
2023-11-14 09:30:00,92.1,92.12,91.15,91.44,39121.0,90.3246,90.3442,89.3929,89.6773,39121.0
2023-11-14 10:00:00,91.42,92.29,91.28,92.17,28845.0,89.6577,90.5109,89.5204,90.3932,28845.0
2023-11-14 10:30:00,92.12,92.63,92.01,92.33,26534.0,90.3442,90.8443,90.2363,90.5501,26534.0
2023-11-14 11:00:00,92.45,92.62,92.17,92.5,27708.0,90.6678,90.8345,90.3932,90.7169,27708.0
2023-11-14 11:30:00,92.52,92.55,92.36,92.5,8455.0,90.7365,90.7659,90.5796,90.7169,8455.0
2023-11-14 12:00:00,92.36,93.25,92.36,93.03,32496.0,90.5796,91.4524,90.5796,91.2366,32496.0
2023-11-14 12:30:00,93.22,93.61,93.02,93.58,9245.0,91.423,91.8055,91.2268,91.776,9245.0
2023-11-14 13:00:00,93.57,93.62,93.31,93.41,8767.0,91.7662,91.8153,91.5112,91.6093,8767.0
2023-11-14 13:30:00,93.45,93.55,93.27,93.48,10860.0,91.6485,91.7466,91.472,91.678,10860.0
2023-11-14 14:00:00,93.48,94.1,93.44,94.03,20707.0,91.678,92.286,91.6387,92.2174,20707.0
2023-11-14 14:30:00,94.07,94.22,93.74,94.17,21197.0,92.2566,92.4037,91.933,92.3547,21197.0
2023-11-14 15:00:00,94.19,94.38,94.19,94.25,38147.0,92.3743,92.5606,92.3743,92.4331,38147.0
2023-11-14 15:30:00,94.2,94.2,93.46,93.86,93162.0,92.3841,92.3841,91.6583,92.0506,93162.0
2023-11-15 09:30:00,93.99,94.38,93.33,93.62,12286.0,92.1781,92.5606,91.5309,91.8153,12286.0
2023-11-15 10:00:00,93.67,94.28,93.51,94.15,8691.0,91.8643,92.4625,91.7074,92.335,8691.0
2023-11-15 10:30:00,94.11,94.54,94.0,94.34,34977.0,92.2958,92.7175,92.1879,92.5214,34977.0
2023-11-15 11:00:00,94.28,94.51,94.23,94.46,4679.0,92.4625,92.6881,92.4135,92.6391,4679.0
2023-11-15 11:30:00,94.69,94.81,94.45,94.81,8066.0,92.8646,92.9823,92.6293,92.9823,8066.0
2023-11-15 12:00:00,94.75,94.75,94.41,94.47,9723.0,92.9235,92.9235,92.59,92.6489,9723.0
2023-11-15 12:30:00,94.46,94.78,94.34,94.56,13078.0,92.6391,92.9529,92.5214,92.7371,13078.0
2023-11-15 13:00:00,94.56,94.73,94.29,94.66,12011.0,92.7371,92.9039,92.4723,92.8352,12011.0
2023-11-15 13:30:00,94.6,94.7,94.47,94.58,3739.0,92.7764,92.8744,92.6489,92.7568,3739.0
2023-11-15 14:00:00,94.51,94.57,94.4,94.55,6832.0,92.6881,92.747,92.5802,92.7273,6832.0
2023-11-15 14:30:00,94.53,94.86,94.52,94.76,4519.0,92.7077,93.0314,92.6979,92.9333,4519.0
2023-11-15 15:00:00,94.62,94.9,94.4,94.88,16695.0,92.796,93.0706,92.5802,93.051,16695.0
2023-11-15 15:30:00,94.95,95.03,94.59,94.96,50521.0,93.1196,93.1981,92.7666,93.1294,50521.0
2023-11-16 09:30:00,94.83,95.12,94.49,94.55,14822.0,93.0019,93.2863,92.6685,92.7273,14822.0
2023-11-16 10:00:00,94.54,95.18,94.54,94.91,18247.0,92.7175,93.3452,92.7175,93.0804,18247.0
2023-11-16 10:30:00,95.03,95.03,94.11,94.17,13460.0,93.1981,93.1981,92.2958,92.3547,13460.0
2023-11-16 11:00:00,94.15,94.54,94.1,94.47,12677.0,92.335,92.7175,92.286,92.6489,12677.0
2023-11-16 11:30:00,94.48,94.83,94.39,94.8,10256.0,92.6587,93.0019,92.5704,92.9725,10256.0
2023-11-16 12:00:00,94.8,95.0,94.67,94.95,13032.0,92.9725,93.1687,92.845,93.1196,13032.0
2023-11-16 12:30:00,95.0,95.63,95.0,95.54,14050.0,93.1687,93.7865,93.1687,93.6983,14050.0
2023-11-16 13:00:00,95.54,95.54,95.08,95.35,7772.0,93.6983,93.6983,93.2471,93.5119,7772.0
2023-11-16 13:30:00,95.44,95.69,95.44,95.69,5289.0,93.6002,93.8454,93.6002,93.8454,5289.0
2023-11-16 14:00:00,95.63,95.88,95.62,95.82,13476.0,93.7865,94.0317,93.7767,93.9729,13476.0
2023-11-16 14:30:00,95.84,96.04,95.66,95.91,26246.0,93.9925,94.1886,93.8159,94.0611,26246.0
2023-11-16 15:00:00,95.93,96.15,95.8,96.1,23868.0,94.0807,94.2965,93.9532,94.2475,23868.0
2023-11-16 15:30:00,96.08,96.92,95.98,96.89,60287.0,94.2278,95.0516,94.1298,95.0222,60287.0
2023-11-17 09:30:00,97.39,97.43,96.55,96.57,32301.0,95.5126,95.5518,94.6888,94.7084,32301.0
2023-11-17 10:00:00,96.38,96.62,96.13,96.48,1875.0,94.5221,94.7574,94.2769,94.6201,1875.0
2023-11-17 10:30:00,96.45,97.1,96.33,96.96,4862.0,94.5907,95.2282,94.473,95.0909,4862.0
2023-11-17 11:00:00,96.95,96.96,96.34,96.34,7494.0,95.0811,95.0909,94.4828,94.4828,7494.0
2023-11-17 11:30:00,96.35,97.02,96.3,96.91,13654.0,94.4926,95.1497,94.4436,95.0418,13654.0
2023-11-17 12:00:00,96.84,97.16,96.81,96.98,12421.0,94.9732,95.287,94.9438,95.1105,12421.0
2023-11-17 12:30:00,96.98,97.0,96.66,96.81,9566.0,95.1105,95.1301,94.7967,94.9438,9566.0
2023-11-17 13:00:00,96.83,96.89,96.61,96.7,7012.0,94.9634,95.0222,94.7476,94.8359,7012.0
2023-11-17 13:30:00,96.66,96.67,96.25,96.4,12260.0,94.7967,94.8065,94.3946,94.5417,12260.0
2023-11-17 14:00:00,96.41,96.41,96.05,96.05,12102.0,94.5515,94.5515,94.1984,94.1984,12102.0
2023-11-17 14:30:00,96.09,96.27,95.77,95.83,14605.0,94.2376,94.4142,93.9238,93.9827,14605.0
2023-11-17 15:00:00,95.86,95.95,95.72,95.95,19377.0,94.0121,94.1003,93.8748,94.1003,19377.0
2023-11-17 15:30:00,95.95,96.49,95.52,96.46,57728.0,94.1003,94.6299,93.6786,94.6005,57728.0
2023-11-20 09:30:00,96.47,97.13,96.47,96.84,9222.0,94.6103,95.2576,94.6103,94.9732,9222.0
2023-11-20 10:00:00,96.89,97.39,96.85,97.17,17609.0,95.0222,95.5126,94.983,95.2968,17609.0
2023-11-20 10:30:00,97.27,98.41,97.27,98.2,15118.0,95.3949,96.5129,95.3949,96.307,15118.0
2023-11-20 11:00:00,98.06,98.18,97.75,98.06,7361.0,96.1697,96.2874,95.8656,96.1697,7361.0
2023-11-20 11:30:00,98.02,98.42,97.84,98.42,9308.0,96.1304,96.5227,95.9539,96.5227,9308.0
2023-11-20 12:00:00,98.38,98.48,98.27,98.46,8092.0,96.4835,96.5816,96.3756,96.562,8092.0
2023-11-20 12:30:00,98.49,98.6,98.26,98.34,14822.0,96.5914,96.6993,96.3658,96.4443,14822.0
2023-11-20 13:00:00,98.3,98.71,98.19,98.48,7068.0,96.405,96.8071,96.2972,96.5816,7068.0
2023-11-20 13:30:00,98.5,98.57,98.18,98.18,9852.0,96.6012,96.6698,96.2874,96.2874,9852.0
2023-11-20 14:00:00,98.23,98.65,98.22,98.6,14028.0,96.3364,96.7483,96.3266,96.6993,14028.0
2023-11-20 14:30:00,98.68,99.18,98.64,98.95,20982.0,96.7777,97.2681,96.7385,97.0425,20982.0
2023-11-20 15:00:00,98.98,99.23,98.67,98.82,25567.0,97.0719,97.3171,96.7679,96.915,25567.0
2023-11-20 15:30:00,98.86,99.11,98.74,99.0,76693.0,96.9543,97.1994,96.8366,97.0916,76693.0
2023-11-21 09:30:00,98.26,98.79,98.21,98.22,13815.0,96.3658,96.8856,96.3168,96.3266,13815.0
2023-11-21 10:00:00,98.4,99.33,98.11,98.89,15587.0,96.5031,97.4152,96.2187,96.9837,15587.0
2023-11-21 10:30:00,98.97,99.17,98.58,98.8,10378.0,97.0621,97.2583,96.6796,96.8954,10378.0
2023-11-21 11:00:00,98.9,99.47,98.71,99.3,11653.0,96.9935,97.5525,96.8071,97.3858,11653.0
2023-11-21 11:30:00,99.33,99.37,99.0,99.28,8872.0,97.4152,97.4544,97.0916,97.3662,8872.0
2023-11-21 12:00:00,99.28,99.33,99.13,99.14,7293.0,97.3662,97.4152,97.219,97.2289,7293.0
2023-11-21 12:30:00,99.11,99.63,99.0,99.35,10201.0,97.1994,97.7094,97.0916,97.4348,10201.0
2023-11-21 13:00:00,99.31,99.32,98.91,99.24,9422.0,97.3956,97.4054,97.0033,97.3269,9422.0
2023-11-21 13:30:00,99.12,99.45,99.12,99.21,2367.0,97.2092,97.5329,97.2092,97.2975,2367.0
2023-11-21 14:00:00,99.19,99.42,99.19,99.31,4049.0,97.2779,97.5035,97.2779,97.3956,4049.0
2023-11-21 14:30:00,99.35,99.74,99.35,99.5,7434.0,97.4348,97.8173,97.4348,97.5819,7434.0
2023-11-21 15:00:00,99.57,99.76,99.31,99.75,15680.0,97.6506,97.8369,97.3956,97.8271,15680.0
2023-11-21 15:30:00,99.7,99.7,99.07,99.5,34710.0,97.7781,97.7781,97.1602,97.5819,34710.0
2023-11-22 09:30:00,100.0,100.1,99.35,99.51,16411.0,98.0723,98.1703,97.4348,97.5917,16411.0
2023-11-22 10:00:00,99.4,99.97,99.4,99.67,3272.0,97.4838,98.0429,97.4838,97.7486,3272.0
2023-11-22 10:30:00,99.81,99.88,99.66,99.67,1768.0,97.8859,97.9546,97.7388,97.7486,1768.0
2023-11-22 11:00:00,99.77,99.77,99.5,99.62,2400.0,97.8467,97.8467,97.5819,97.6996,2400.0
2023-11-22 11:30:00,99.62,99.74,99.5,99.74,3388.0,97.6996,97.8173,97.5819,97.8173,3388.0
2023-11-22 12:00:00,99.71,99.82,99.44,99.44,4700.0,97.7879,97.8957,97.5231,97.5231,4700.0
2023-11-22 12:30:00,99.33,99.45,99.27,99.39,3276.0,97.4152,97.5329,97.3563,97.474,3276.0
2023-11-22 13:00:00,99.45,99.53,99.35,99.38,2365.0,97.5329,97.6113,97.4348,97.4642,2365.0
2023-11-22 13:30:00,99.38,99.42,99.13,99.19,3124.0,97.4642,97.5035,97.219,97.2779,3124.0
2023-11-22 14:00:00,99.19,99.37,99.12,99.29,9169.0,97.2779,97.4544,97.2092,97.376,9169.0
2023-11-22 14:30:00,99.29,99.35,98.98,99.3,3911.0,97.376,97.4348,97.0719,97.3858,3911.0
2023-11-22 15:00:00,99.3,99.65,99.24,99.57,7019.0,97.3858,97.729,97.3269,97.6506,7019.0
2023-11-22 15:30:00,99.61,99.61,99.25,99.53,20080.0,97.6898,97.6898,97.3367,97.6113,20080.0
2023-11-24 09:30:00,99.65,99.93,99.27,99.34,5053.0,97.729,98.0036,97.3563,97.425,5053.0
2023-11-24 10:00:00,99.64,99.81,99.62,99.78,4085.0,97.7192,97.8859,97.6996,97.8565,4085.0
2023-11-24 10:30:00,99.78,99.88,99.63,99.72,3882.0,97.8565,97.9546,97.7094,97.7977,3882.0
2023-11-24 11:00:00,99.64,99.65,98.96,99.34,9579.0,97.7192,97.729,97.0523,97.425,9579.0
2023-11-24 11:30:00,99.45,99.75,99.45,99.57,3276.0,97.5329,97.8271,97.5329,97.6506,3276.0
2023-11-24 12:00:00,99.58,99.75,99.48,99.48,4136.0,97.6604,97.8271,97.5623,97.5623,4136.0
2023-11-24 12:30:00,99.5,99.94,99.37,99.89,23660.0,97.5819,98.0134,97.4544,97.9644,23660.0
2023-11-27 09:30:00,99.75,99.75,99.03,99.39,5181.0,97.8271,97.8271,97.121,97.474,5181.0
2023-11-27 10:00:00,99.21,99.42,98.99,99.39,7659.0,97.2975,97.5035,97.0817,97.474,7659.0
2023-11-27 10:30:00,99.44,99.67,99.34,99.48,6725.0,97.5231,97.7486,97.425,97.5623,6725.0
2023-11-27 11:00:00,99.48,99.62,99.4,99.46,6035.0,97.5623,97.6996,97.4838,97.5427,6035.0
2023-11-27 11:30:00,99.55,99.87,99.47,99.77,5711.0,97.631,97.9448,97.5525,97.8467,5711.0
2023-11-27 12:00:00,99.73,99.88,99.7,99.81,4455.0,97.8075,97.9546,97.7781,97.8859,4455.0
2023-11-27 12:30:00,99.81,100.07,99.67,100.0,10637.0,97.8859,98.1409,97.7486,98.0723,10637.0
2023-11-27 13:00:00,99.98,100.4,99.94,100.08,12583.0,98.0527,98.4646,98.0134,98.1507,12583.0
2023-11-27 13:30:00,100.1,100.31,100.1,100.11,5169.0,98.1703,98.3763,98.1703,98.1802,5169.0
2023-11-27 14:00:00,100.12,100.16,99.99,100.13,4948.0,98.19,98.2292,98.0625,98.1998,4948.0
2023-11-27 14:30:00,100.14,100.34,100.06,100.21,13054.0,98.2096,98.4057,98.1311,98.2782,13054.0
2023-11-27 15:00:00,100.24,100.6,100.23,100.47,10780.0,98.3076,98.6607,98.2978,98.5332,10780.0
2023-11-27 15:30:00,100.52,100.52,100.01,100.34,29954.0,98.5823,98.5823,98.0821,98.4057,29954.0
2023-11-28 09:30:00,100.35,100.35,99.65,99.78,5547.0,98.4155,98.4155,97.729,97.8565,5547.0
2023-11-28 10:00:00,99.75,99.76,99.61,99.65,9256.0,97.8271,97.8369,97.6898,97.729,9256.0
2023-11-28 10:30:00,99.78,100.42,99.73,100.3,8006.0,97.8565,98.4842,97.8075,98.3665,8006.0
2023-11-28 11:00:00,100.28,100.33,100.14,100.18,2701.0,98.3469,98.3959,98.2096,98.2488,2701.0
2023-11-28 11:30:00,100.21,100.38,100.06,100.06,4405.0,98.2782,98.445,98.1311,98.1311,4405.0
2023-11-28 12:00:00,100.01,100.15,99.89,100.15,6025.0,98.0821,98.2194,97.9644,98.2194,6025.0
2023-11-28 12:30:00,100.11,100.17,99.55,99.55,6198.0,98.1802,98.239,97.631,97.631,6198.0
2023-11-28 13:00:00,99.56,99.63,99.17,99.37,6591.0,97.6408,97.7094,97.2583,97.4544,6591.0
2023-11-28 13:30:00,99.39,99.75,99.39,99.73,3100.0,97.474,97.8271,97.474,97.8075,3100.0
2023-11-28 14:00:00,99.73,99.73,99.42,99.62,15440.0,97.8075,97.8075,97.5035,97.6996,15440.0
2023-11-28 14:30:00,99.62,100.16,99.62,100.06,13122.0,97.6996,98.2292,97.6996,98.1311,13122.0
2023-11-28 15:00:00,100.06,100.07,99.81,99.85,9208.0,98.1311,98.1409,97.8859,97.9252,9208.0
2023-11-28 15:30:00,99.9,100.4,99.89,100.07,46762.0,97.9742,98.4646,97.9644,98.1409,46762.0
2023-11-29 09:30:00,100.64,101.0,100.64,100.94,6349.0,98.6999,99.053,98.6999,98.9942,6349.0
2023-11-29 10:00:00,100.86,101.0,100.24,100.34,13417.0,98.9157,99.053,98.3076,98.4057,13417.0
2023-11-29 10:30:00,100.3,100.82,100.3,100.81,3549.0,98.3665,98.8765,98.3665,98.8667,3549.0
2023-11-29 11:00:00,100.79,100.9,100.28,100.28,4694.0,98.847,98.9549,98.3469,98.3469,4694.0
2023-11-29 11:30:00,100.34,100.45,100.28,100.45,2418.0,98.4057,98.5136,98.3469,98.5136,2418.0
2023-11-29 12:00:00,100.47,100.99,100.42,100.99,9325.0,98.5332,99.0432,98.4842,99.0432,9325.0
2023-11-29 12:30:00,100.87,100.91,100.62,100.69,4703.0,98.9255,98.9647,98.6803,98.749,4703.0
2023-11-29 13:00:00,100.69,100.92,100.63,100.92,7113.0,98.749,98.9745,98.6901,98.9745,7113.0
2023-11-29 13:30:00,100.93,100.96,100.76,100.84,10436.0,98.9843,99.0138,98.8176,98.8961,10436.0
2023-11-29 14:00:00,100.83,100.89,100.6,100.71,4281.0,98.8863,98.9451,98.6607,98.7686,4281.0
2023-11-29 14:30:00,100.72,101.0,100.59,100.88,7688.0,98.7784,99.053,98.6509,98.9353,7688.0
2023-11-29 15:00:00,100.95,101.09,100.7,100.7,10795.0,99.004,99.1413,98.7588,98.7588,10795.0
2023-11-29 15:30:00,100.63,100.92,100.46,100.9,36428.0,98.6901,98.9745,98.5234,98.9549,36428.0
2023-11-30 09:30:00,100.97,100.97,100.07,100.22,8135.0,99.0236,99.0236,98.1409,98.288,8135.0
2023-11-30 10:00:00,100.27,100.64,99.87,100.11,29073.0,98.3371,98.6999,97.9448,98.1802,29073.0
2023-11-30 10:30:00,100.24,100.25,99.36,99.61,25864.0,98.3076,98.3175,97.4446,97.6898,25864.0
2023-11-30 11:00:00,99.67,99.7,99.1,99.1,8486.0,97.7486,97.7781,97.1896,97.1896,8486.0
2023-11-30 11:30:00,99.01,99.16,97.8,97.84,28420.0,97.1014,97.2485,95.9147,95.9539,28420.0
2023-11-30 12:00:00,97.78,97.82,97.51,97.61,22529.0,95.8951,95.9343,95.6303,95.7283,22529.0
2023-11-30 12:30:00,97.73,98.07,97.72,97.85,3529.0,95.846,96.1795,95.8362,95.9637,3529.0
2023-11-30 13:00:00,97.99,98.41,97.91,98.05,7983.0,96.101,96.5129,96.0226,96.1599,7983.0
2023-11-30 13:30:00,98.1,99.14,97.97,98.95,8105.0,96.2089,97.2289,96.0814,97.0425,8105.0
2023-11-30 14:00:00,98.98,99.53,98.98,99.47,11072.0,97.0719,97.6113,97.0719,97.5525,11072.0
2023-11-30 14:30:00,99.48,99.63,99.38,99.61,5079.0,97.5623,97.7094,97.4642,97.6898,5079.0
2023-11-30 15:00:00,99.64,99.75,99.31,99.45,7849.0,97.7192,97.8271,97.3956,97.5329,7849.0
2023-11-30 15:30:00,99.48,100.05,98.97,99.92,27434.0,97.5623,98.1213,97.0621,97.9938,27434.0
2023-12-01 09:30:00,100.21,100.21,99.37,99.81,23767.0,98.2782,98.2782,97.4544,97.8859,23767.0
2023-12-01 10:00:00,99.85,100.23,99.67,99.89,12705.0,97.9252,98.2978,97.7486,97.9644,12705.0
2023-12-01 10:30:00,99.78,100.09,99.75,99.96,5857.0,97.8565,98.1605,97.8271,98.033,5857.0
2023-12-01 11:00:00,100.0,100.47,99.88,100.34,6361.0,98.0723,98.5332,97.9546,98.4057,6361.0
2023-12-01 11:30:00,100.24,100.47,100.09,100.47,4273.0,98.3076,98.5332,98.1605,98.5332,4273.0
2023-12-01 12:00:00,100.73,100.73,100.36,100.6,4865.0,98.7882,98.7882,98.4253,98.6607,4865.0
2023-12-01 12:30:00,100.81,101.11,100.56,101.11,5034.0,98.8667,99.1609,98.6215,99.1609,5034.0
2023-12-01 13:00:00,101.17,101.17,100.77,100.78,4939.0,99.2197,99.2197,98.8274,98.8372,4939.0
2023-12-01 13:30:00,100.73,100.73,100.47,100.51,8409.0,98.7882,98.7882,98.5332,98.5724,8409.0
2023-12-01 14:00:00,100.51,100.84,100.5,100.75,7997.0,98.5724,98.8961,98.5626,98.8078,7997.0
2023-12-01 14:30:00,100.69,101.01,100.69,101.01,6650.0,98.749,99.0628,98.749,99.0628,6650.0
2023-12-01 15:00:00,101.01,101.1,100.89,101.07,11753.0,99.0628,99.1511,98.9451,99.1216,11753.0
2023-12-01 15:30:00,101.02,101.47,100.95,100.96,31627.0,99.0726,99.5139,99.004,99.0138,31627.0
2023-12-04 09:30:00,100.42,101.32,100.38,100.7,8133.0,98.4842,99.3668,98.445,98.7588,8133.0
2023-12-04 10:00:00,100.7,101.25,100.62,101.03,10323.0,98.7588,99.2982,98.6803,99.0824,10323.0
2023-12-04 10:30:00,100.99,101.34,100.88,100.94,13472.0,99.0432,99.3864,98.9353,98.9942,13472.0
2023-12-04 11:00:00,100.99,101.5,100.86,101.25,6563.0,99.0432,99.5434,98.9157,99.2982,6563.0
2023-12-04 11:30:00,101.3,102.16,101.2,102.15,16176.0,99.3472,100.1906,99.2491,100.1808,16176.0
2023-12-04 12:00:00,102.16,102.58,102.05,102.58,11197.0,100.1906,100.6025,100.0828,100.6025,11197.0
2023-12-04 12:30:00,102.48,102.75,102.42,102.73,6516.0,100.5045,100.7693,100.4456,100.7496,6516.0
2023-12-04 13:00:00,102.73,102.82,102.39,102.39,5591.0,100.7496,100.8379,100.4162,100.4162,5591.0
2023-12-04 13:30:00,102.29,102.29,101.89,102.1,4697.0,100.3181,100.3181,99.9258,100.1318,4697.0
2023-12-04 14:00:00,102.1,102.48,102.03,102.27,10909.0,100.1318,100.5045,100.0631,100.2985,10909.0
2023-12-04 14:30:00,102.25,102.44,102.0,102.2,15386.0,100.2789,100.4652,100.0337,100.2299,15386.0
2023-12-04 15:00:00,102.17,102.29,102.03,102.25,9582.0,100.2004,100.3181,100.0631,100.2789,9582.0
2023-12-04 15:30:00,102.29,102.79,101.98,102.45,50697.0,100.3181,100.8085,100.0141,100.475,50697.0
2023-12-05 09:30:00,101.68,101.94,101.35,101.64,10718.0,99.7199,99.9749,99.3963,99.6807,10718.0
2023-12-05 10:00:00,101.92,102.68,101.91,102.43,12982.0,99.9553,100.7006,99.9455,100.4554,12982.0
2023-12-05 10:30:00,102.44,102.96,102.35,102.72,9793.0,100.4652,100.9752,100.377,100.7398,9793.0
2023-12-05 11:00:00,102.85,103.36,102.74,103.23,9916.0,100.8673,101.3675,100.7595,101.24,9916.0
2023-12-05 11:30:00,103.29,103.46,102.88,103.03,11080.0,101.2989,101.4656,100.8968,101.0439,11080.0
2023-12-05 12:00:00,103.04,103.05,102.36,102.54,4011.0,101.0537,101.0635,100.3868,100.5633,4011.0
2023-12-05 12:30:00,102.62,102.65,102.04,102.42,4858.0,100.6418,100.6712,100.073,100.4456,4858.0
2023-12-05 13:00:00,102.39,102.68,102.3,102.3,4077.0,100.4162,100.7006,100.3279,100.3279,4077.0
2023-12-05 13:30:00,102.25,102.33,101.97,102.23,3846.0,100.2789,100.3574,100.0043,100.2593,3846.0
2023-12-05 14:00:00,102.26,102.81,102.26,102.7,3090.0,100.2887,100.8281,100.2887,100.7202,3090.0
2023-12-05 14:30:00,102.74,102.76,102.6,102.72,6000.0,100.7595,100.7791,100.6222,100.7398,6000.0
2023-12-05 15:00:00,102.72,102.86,102.53,102.74,12960.0,100.7398,100.8771,100.5535,100.7595,12960.0
2023-12-05 15:30:00,102.71,103.17,102.6,103.16,23127.0,100.73,101.1812,100.6222,101.1714,23127.0
2023-12-06 09:30:00,104.66,106.78,104.62,105.01,40381.0,102.6424,104.7216,102.6032,102.9857,40381.0
2023-12-06 10:00:00,104.98,105.4,104.43,104.73,9212.0,102.9563,103.3682,102.4169,102.7111,9212.0
2023-12-06 10:30:00,104.66,104.77,104.47,104.7,7743.0,102.6424,102.7503,102.4561,102.6817,7743.0
2023-12-06 11:00:00,104.69,104.88,104.37,104.67,9637.0,102.6719,102.8582,102.358,102.6523,9637.0
2023-12-06 11:30:00,104.67,105.48,104.58,105.48,13124.0,102.6523,103.4466,102.564,103.4466,13124.0
2023-12-06 12:00:00,105.49,105.5,105.06,105.09,8490.0,103.4564,103.4663,103.0347,103.0642,8490.0
2023-12-06 12:30:00,105.08,105.16,104.93,104.93,6388.0,103.0543,103.1328,102.9072,102.9072,6388.0
2023-12-06 13:00:00,104.68,104.85,104.46,104.69,4885.0,102.6621,102.8288,102.4463,102.6719,4885.0
2023-12-06 13:30:00,104.69,104.87,104.0,104.07,9107.0,102.6719,102.8484,101.9952,102.0638,9107.0
2023-12-06 14:00:00,104.07,104.08,103.3,103.52,9740.0,102.0638,102.0736,101.3087,101.5244,9740.0
2023-12-06 14:30:00,103.58,104.08,103.58,104.07,7543.0,101.5833,102.0736,101.5833,102.0638,7543.0
2023-12-06 15:00:00,104.1,104.1,103.18,103.28,9414.0,102.0932,102.0932,101.191,101.289,9414.0
2023-12-06 15:30:00,103.24,103.76,103.23,103.42,35930.0,101.2498,101.7598,101.24,101.4263,35930.0
2023-12-07 09:30:00,104.0,104.51,103.56,103.85,13450.0,101.9952,102.4953,101.5636,101.8481,13450.0
2023-12-07 10:00:00,103.89,104.19,103.15,104.02,7794.0,101.8873,102.1815,101.1616,102.0148,7794.0
2023-12-07 10:30:00,104.23,105.11,104.23,104.97,6677.0,102.2207,103.0838,102.2207,102.9465,6677.0
2023-12-07 11:00:00,104.98,104.99,104.09,104.52,6934.0,102.9563,102.9661,102.0834,102.5051,6934.0
2023-12-07 11:30:00,104.51,104.73,104.43,104.62,2668.0,102.4953,102.7111,102.4169,102.6032,2668.0
2023-12-07 12:00:00,104.65,104.96,104.65,104.86,3106.0,102.6326,102.9367,102.6326,102.8386,3106.0
2023-12-07 12:30:00,104.88,105.34,104.76,105.34,3307.0,102.8582,103.3093,102.7405,103.3093,3307.0
2023-12-07 13:00:00,105.35,105.38,104.77,105.1,5940.0,103.3191,103.3486,102.7503,103.074,5940.0
2023-12-07 13:30:00,105.14,105.61,105.05,105.31,21796.0,103.1132,103.5741,103.0249,103.2799,21796.0
2023-12-07 14:00:00,105.11,105.69,105.1,105.46,4886.0,103.0838,103.6526,103.074,103.427,4886.0
2023-12-07 14:30:00,105.57,105.74,105.34,105.34,8303.0,103.5349,103.7016,103.3093,103.3093,8303.0
2023-12-07 15:00:00,105.23,105.69,105.23,105.53,9089.0,103.2015,103.6526,103.2015,103.4957,9089.0
2023-12-07 15:30:00,105.55,105.73,105.28,105.69,41347.0,103.5153,103.6918,103.2505,103.6526,41347.0
2023-12-08 09:30:00,105.82,107.27,105.82,107.02,12267.0,103.7801,105.2021,103.7801,104.9569,12267.0
2023-12-08 10:00:00,107.31,108.22,107.22,107.32,13833.0,105.2414,106.1338,105.1531,105.2512,13833.0
2023-12-08 10:30:00,107.29,107.29,106.81,106.97,4154.0,105.2217,105.2217,104.751,104.9079,4154.0
2023-12-08 11:00:00,106.81,106.87,106.13,106.5,9861.0,104.751,104.8098,104.0841,104.447,9861.0
2023-12-08 11:30:00,106.58,107.02,106.3,106.9,5720.0,104.5254,104.9569,104.2508,104.8393,5720.0
2023-12-08 12:00:00,106.8,106.96,106.6,106.88,10553.0,104.7412,104.8981,104.545,104.8196,10553.0
2023-12-08 12:30:00,106.95,107.04,106.62,107.0,7843.0,104.8883,104.9766,104.5647,104.9373,7843.0
2023-12-08 13:00:00,106.94,107.01,106.64,106.8,8762.0,104.8785,104.9471,104.5843,104.7412,8762.0
2023-12-08 13:30:00,106.95,106.95,106.65,106.86,4687.0,104.8883,104.8883,104.5941,104.8,4687.0
2023-12-08 14:00:00,106.9,107.22,106.86,107.1,10326.0,104.8393,105.1531,104.8,105.0354,10326.0
2023-12-08 14:30:00,107.17,107.2,106.98,106.99,7170.0,105.1041,105.1335,104.9177,104.9275,7170.0
2023-12-08 15:00:00,106.99,107.0,106.71,106.93,10402.0,104.9275,104.9373,104.6529,104.8687,10402.0
2023-12-08 15:30:00,106.92,106.98,106.58,106.64,42171.0,104.8589,104.9177,104.5254,104.5843,42171.0
2023-12-11 09:30:00,106.47,106.77,105.51,106.43,12858.0,104.4176,104.7118,103.4761,104.3783,12858.0
2023-12-11 10:00:00,106.44,106.86,106.37,106.56,9880.0,104.3881,104.8,104.3195,104.5058,9880.0
2023-12-11 10:30:00,106.63,106.96,106.56,106.83,5658.0,104.5745,104.8981,104.5058,104.7706,5658.0
2023-12-11 11:00:00,106.82,106.91,106.59,106.87,3506.0,104.7608,104.8491,104.5352,104.8098,3506.0
2023-12-11 11:30:00,106.77,107.26,106.77,107.07,5442.0,104.7118,105.1923,104.7118,105.006,5442.0
2023-12-11 12:00:00,107.07,107.26,106.84,107.23,6506.0,105.006,105.1923,104.7804,105.1629,6506.0
2023-12-11 12:30:00,107.11,107.37,107.05,107.28,5200.0,105.0452,105.3002,104.9864,105.2119,5200.0
2023-12-11 13:00:00,107.28,107.54,107.16,107.35,8921.0,105.2119,105.4669,105.0943,105.2806,8921.0
2023-12-11 13:30:00,107.3,107.37,107.07,107.09,10090.0,105.2316,105.3002,105.006,105.0256,10090.0
2023-12-11 14:00:00,106.98,107.11,106.94,107.08,8689.0,104.9177,105.0452,104.8785,105.0158,8689.0
2023-12-11 14:30:00,107.09,107.36,107.08,107.19,7437.0,105.0256,105.2904,105.0158,105.1237,7437.0
2023-12-11 15:00:00,107.17,107.24,106.78,106.85,7027.0,105.1041,105.1727,104.7216,104.7902,7027.0
2023-12-11 15:30:00,106.87,107.03,106.72,106.86,27184.0,104.8098,104.9668,104.6627,104.8,27184.0
2023-12-12 09:30:00,106.85,106.85,104.32,105.46,66097.0,104.7902,104.7902,102.309,103.427,66097.0
2023-12-12 10:00:00,105.27,105.91,104.79,105.3,15096.0,103.2407,103.8683,102.7699,103.2701,15096.0
2023-12-12 10:30:00,105.42,105.54,105.12,105.39,13994.0,103.3878,103.5055,103.0936,103.3584,13994.0
2023-12-12 11:00:00,105.27,105.72,105.18,105.19,9371.0,103.2407,103.682,103.1524,103.1622,9371.0
2023-12-12 11:30:00,105.25,105.89,105.11,105.83,5070.0,103.2211,103.8487,103.0838,103.7899,5070.0
2023-12-12 12:00:00,105.92,105.92,104.98,105.14,14278.0,103.8782,103.8782,102.9563,103.1132,14278.0
2023-12-12 12:30:00,105.05,105.05,104.62,104.79,43966.0,103.0249,103.0249,102.6032,102.7699,43966.0
2023-12-12 13:00:00,104.83,105.34,104.78,105.34,4579.0,102.8092,103.3093,102.7601,103.3093,4579.0
2023-12-12 13:30:00,105.2,105.24,105.07,105.19,3314.0,103.172,103.2113,103.0445,103.1622,3314.0
2023-12-12 14:00:00,105.16,105.82,105.16,105.61,76960.0,103.1328,103.7801,103.1328,103.5741,76960.0
2023-12-12 14:30:00,105.65,105.94,105.43,105.94,7032.0,103.6134,103.8978,103.3976,103.8978,7032.0
2023-12-12 15:00:00,105.94,106.15,105.55,105.55,14504.0,103.8978,104.1037,103.5153,103.5153,14504.0
2023-12-12 15:30:00,105.55,105.6,104.97,105.57,49838.0,103.5153,103.5643,102.9465,103.5349,49838.0
2023-12-13 09:30:00,105.5,105.59,105.0,105.03,6576.0,103.4663,103.5545,102.9759,103.0053,6576.0
2023-12-13 10:00:00,105.13,105.4,105.11,105.18,4190.0,103.1034,103.3682,103.0838,103.1524,4190.0
2023-12-13 10:30:00,105.38,105.38,104.7,105.08,28024.0,103.3486,103.3486,102.6817,103.0543,28024.0
2023-12-13 11:00:00,105.01,105.01,104.76,104.84,4539.0,102.9857,102.9857,102.7405,102.819,4539.0
2023-12-13 11:30:00,104.89,104.89,104.58,104.58,7030.0,102.868,102.868,102.564,102.564,7030.0
2023-12-13 12:00:00,104.56,104.56,104.25,104.49,19406.0,102.5444,102.5444,102.2403,102.4757,19406.0
2023-12-13 12:30:00,104.49,104.92,104.38,104.8,6304.0,102.4757,102.8974,102.3678,102.7797,6304.0
2023-12-13 13:00:00,104.75,104.75,104.62,104.73,2204.0,102.7307,102.7307,102.6032,102.7111,2204.0
2023-12-13 13:30:00,104.77,105.28,104.77,105.03,5771.0,102.7503,103.2505,102.7503,103.0053,5771.0
2023-12-13 14:00:00,105.17,106.35,105.17,106.35,14292.0,103.1426,104.2999,103.1426,104.2999,14292.0
2023-12-13 14:30:00,106.4,106.83,106.22,106.33,18571.0,104.3489,104.7706,104.1724,104.2803,18571.0
2023-12-13 15:00:00,106.33,106.49,105.54,105.57,11758.0,104.2803,104.4372,103.5055,103.5349,11758.0
2023-12-13 15:30:00,105.71,106.12,105.21,106.08,51421.0,103.6722,104.0743,103.1818,104.0351,51421.0
2023-12-14 09:30:00,106.84,108.17,106.84,107.32,19718.0,104.7804,106.0848,104.7804,105.2512,19718.0
2023-12-14 10:00:00,107.16,107.81,106.86,107.43,20752.0,105.0943,105.7317,104.8,105.359,20752.0
2023-12-14 10:30:00,107.44,107.44,106.49,106.49,19420.0,105.3689,105.3689,104.4372,104.4372,19420.0
2023-12-14 11:00:00,106.57,107.19,106.57,107.08,10810.0,104.5156,105.1237,104.5156,105.0158,10810.0
2023-12-14 11:30:00,107.16,107.64,107.09,107.62,11559.0,105.0943,105.565,105.0256,105.5454,11559.0
2023-12-14 12:00:00,107.53,107.98,107.52,107.69,20944.0,105.4571,105.8984,105.4473,105.614,20944.0
2023-12-14 12:30:00,107.82,107.99,107.67,107.68,7256.0,105.7415,105.9083,105.5944,105.6042,7256.0
2023-12-14 13:00:00,107.54,107.61,107.29,107.29,2833.0,105.4669,105.5356,105.2217,105.2217,2833.0
2023-12-14 13:30:00,107.31,107.49,107.15,107.21,4857.0,105.2414,105.4179,105.0844,105.1433,4857.0
2023-12-14 14:00:00,107.33,107.56,107.26,107.36,5190.0,105.261,105.4865,105.1923,105.2904,5190.0
2023-12-14 14:30:00,107.29,107.51,107.2,107.33,4658.0,105.2217,105.4375,105.1335,105.261,4658.0
2023-12-14 15:00:00,107.32,107.58,107.25,107.4,10017.0,105.2512,105.5062,105.1825,105.3296,10017.0
2023-12-14 15:30:00,107.44,108.04,107.39,107.82,50709.0,105.3689,105.9573,105.3198,105.7415,50709.0
2023-12-15 09:30:00,108.12,108.78,107.57,108.59,63302.0,106.0357,106.683,105.4963,106.4967,63302.0
2023-12-15 10:00:00,108.56,109.38,108.56,109.26,12770.0,106.4673,107.2715,106.4673,107.1538,12770.0
2023-12-15 10:30:00,109.26,109.44,109.07,109.24,10533.0,107.1538,107.3303,106.9674,107.1342,10533.0
2023-12-15 11:00:00,109.25,109.34,108.98,109.09,7279.0,107.144,107.2322,106.8792,106.987,7279.0
2023-12-15 11:30:00,109.08,109.16,108.82,108.86,7791.0,106.9772,107.0557,106.7223,106.7615,7791.0
2023-12-15 12:00:00,108.86,109.08,108.83,108.84,4400.0,106.7615,106.9772,106.7321,106.7419,4400.0
2023-12-15 12:30:00,108.84,108.96,108.77,108.79,10190.0,106.7419,106.8596,106.6732,106.6928,10190.0
2023-12-15 13:00:00,108.72,108.72,108.29,108.72,7816.0,106.6242,106.6242,106.2025,106.6242,7816.0
2023-12-15 13:30:00,108.83,108.84,108.06,108.08,8417.0,106.7321,106.7419,105.9769,105.9965,8417.0
2023-12-15 14:00:00,108.19,108.29,108.08,108.29,2311.0,106.1044,106.2025,105.9965,106.2025,2311.0
2023-12-15 14:30:00,108.29,108.45,107.95,108.09,4625.0,106.2025,106.3594,105.869,106.0063,4625.0
2023-12-15 15:00:00,108.02,108.7,108.02,108.68,15890.0,105.9377,106.6046,105.9377,106.5849,15890.0
2023-12-15 15:30:00,108.65,109.81,108.27,109.26,99916.0,106.5555,107.6932,106.1829,107.1538,99916.0
2023-12-18 09:30:00,109.4,109.61,108.36,109.4,16948.0,107.2911,107.497,106.2711,107.2911,16948.0
2023-12-18 10:00:00,109.97,109.97,108.67,108.8,10303.0,107.8501,107.8501,106.5751,106.7026,10303.0
2023-12-18 10:30:00,108.75,108.75,107.88,107.97,3973.0,106.6536,106.6536,105.8004,105.8886,3973.0
2023-12-18 11:00:00,107.95,108.1,107.65,108.05,3600.0,105.869,106.0161,105.5748,105.9671,3600.0
2023-12-18 11:30:00,108.14,108.86,108.13,108.62,12791.0,106.0554,106.7615,106.0456,106.5261,12791.0
2023-12-18 12:00:00,108.57,108.91,108.54,108.65,3400.0,106.4771,106.8105,106.4476,106.5555,3400.0
2023-12-18 12:30:00,108.7,108.7,108.34,108.36,5162.0,106.6046,106.6046,106.2515,106.2711,5162.0
2023-12-18 13:00:00,108.42,108.55,108.28,108.3,5831.0,106.33,106.4575,106.1927,106.2123,5831.0
2023-12-18 13:30:00,108.3,108.3,108.13,108.17,3628.0,106.2123,106.2123,106.0456,106.0848,3628.0
2023-12-18 14:00:00,108.16,108.43,107.92,108.37,15485.0,106.075,106.3398,105.8396,106.2809,15485.0
2023-12-18 14:30:00,108.37,108.62,108.16,108.45,14199.0,106.2809,106.5261,106.075,106.3594,14199.0
2023-12-18 15:00:00,108.51,108.96,108.5,108.83,17180.0,106.4182,106.8596,106.4084,106.7321,17180.0
2023-12-18 15:30:00,108.74,109.43,108.72,109.37,36699.0,106.6438,107.3205,106.6242,107.2616,36699.0
2023-12-19 09:30:00,110.14,111.1,109.75,111.09,15585.0,108.0168,108.9583,107.6343,108.9485,15585.0
2023-12-19 10:00:00,110.82,111.0,110.27,110.41,6315.0,108.6837,108.8602,108.1443,108.2816,6315.0
2023-12-19 10:30:00,110.55,110.83,110.48,110.5,3644.0,108.4189,108.6935,108.3503,108.3699,3644.0
2023-12-19 11:00:00,110.45,110.58,110.18,110.27,4379.0,108.3208,108.4483,108.056,108.1443,4379.0
2023-12-19 11:30:00,110.19,110.61,110.19,110.3,14595.0,108.0658,108.4777,108.0658,108.1737,14595.0
2023-12-19 12:00:00,110.23,110.41,110.23,110.32,2312.0,108.1051,108.2816,108.1051,108.1933,2312.0
2023-12-19 12:30:00,110.39,110.39,110.1,110.11,2760.0,108.262,108.262,107.9776,107.9874,2760.0
2023-12-19 13:00:00,110.11,110.11,109.85,110.01,3814.0,107.9874,107.9874,107.7324,107.8893,3814.0
2023-12-19 13:30:00,110.11,110.39,109.98,110.39,8451.0,107.9874,108.262,107.8599,108.262,8451.0
2023-12-19 14:00:00,110.49,110.91,110.49,110.8,7472.0,108.3601,108.772,108.3601,108.6641,7472.0
2023-12-19 14:30:00,110.8,110.94,110.47,110.59,6279.0,108.6641,108.8014,108.3404,108.4581,6279.0
2023-12-19 15:00:00,110.56,110.62,110.3,110.36,5645.0,108.4287,108.4876,108.1737,108.2326,5645.0
2023-12-19 15:30:00,110.34,110.62,110.12,110.2,34515.0,108.2129,108.4876,107.9972,108.0756,34515.0
2023-12-20 09:30:00,110.34,110.37,109.42,109.91,7566.0,108.2129,108.2424,107.3107,107.7912,7566.0
2023-12-20 10:00:00,110.0,110.81,110.0,110.7,5716.0,107.8795,108.6739,107.8795,108.566,5716.0
2023-12-20 10:30:00,110.66,111.22,110.62,111.01,9162.0,108.5268,109.076,108.4876,108.87,9162.0
2023-12-20 11:00:00,110.88,111.48,110.88,111.14,9182.0,108.7425,109.331,108.7425,108.9975,9182.0
2023-12-20 11:30:00,111.14,111.21,111.03,111.03,2800.0,108.9975,109.0662,108.8896,108.8896,2800.0
2023-12-20 12:00:00,111.12,111.39,110.93,111.27,4756.0,108.9779,109.2427,108.7916,109.125,4756.0
2023-12-20 12:30:00,111.46,111.46,111.17,111.17,4301.0,109.3114,109.3114,109.0269,109.0269,4301.0
2023-12-20 13:00:00,111.09,111.1,110.8,110.9,4902.0,108.9485,108.9583,108.6641,108.7622,4902.0
2023-12-20 13:30:00,110.88,110.9,110.61,110.7,9883.0,108.7425,108.7622,108.4777,108.566,9883.0
2023-12-20 14:00:00,110.69,110.69,110.5,110.59,2700.0,108.5562,108.5562,108.3699,108.4581,2700.0
2023-12-20 14:30:00,110.58,110.58,109.89,110.03,8381.0,108.4483,108.4483,107.7716,107.9089,8381.0
2023-12-20 15:00:00,109.89,110.4,109.63,109.96,7005.0,107.7716,108.2718,107.5166,107.8403,7005.0
2023-12-20 15:30:00,109.97,110.29,109.85,109.98,23566.0,107.8501,108.1639,107.7324,107.8599,23566.0
2023-12-21 09:30:00,111.51,111.51,110.28,111.17,10110.0,109.3604,109.3604,108.1541,109.0269,10110.0
2023-12-21 10:00:00,110.92,111.29,110.56,110.94,4465.0,108.7818,109.1446,108.4287,108.8014,4465.0
2023-12-21 10:30:00,111.07,111.28,110.77,111.01,4084.0,108.9289,109.1348,108.6347,108.87,4084.0
2023-12-21 11:00:00,110.84,111.07,110.69,110.97,7164.0,108.7033,108.9289,108.5562,108.8308,7164.0
2023-12-21 11:30:00,110.98,110.98,110.57,110.7,7432.0,108.8406,108.8406,108.4385,108.566,7432.0
2023-12-21 12:00:00,110.68,110.75,110.32,110.32,5500.0,108.5464,108.615,108.1933,108.1933,5500.0
2023-12-21 12:30:00,110.15,110.45,109.95,109.95,7493.0,108.0266,108.3208,107.8305,107.8305,7493.0
2023-12-21 13:00:00,110.12,110.24,109.94,110.05,3425.0,107.9972,108.1149,107.8207,107.9285,3425.0
2023-12-21 13:30:00,110.08,110.39,110.01,110.31,5200.0,107.958,108.262,107.8893,108.1835,5200.0
2023-12-21 14:00:00,110.39,110.53,110.3,110.35,5506.0,108.262,108.3993,108.1737,108.2228,5506.0
2023-12-21 14:30:00,110.38,110.64,110.35,110.64,8071.0,108.2522,108.5072,108.2228,108.5072,8071.0
2023-12-21 15:00:00,110.59,110.79,110.54,110.79,7701.0,108.4581,108.6543,108.4091,108.6543,7701.0
2023-12-21 15:30:00,110.86,111.18,110.81,111.03,38760.0,108.7229,109.0368,108.6739,108.8896,38760.0
2023-12-22 09:30:00,111.0,111.51,110.59,110.79,10621.0,108.8602,109.3604,108.4581,108.6543,10621.0
2023-12-22 10:00:00,110.88,111.07,110.75,111.02,10574.0,108.7425,108.9289,108.615,108.8798,10574.0
2023-12-22 10:30:00,111.07,111.09,110.85,111.01,9734.0,108.9289,108.9485,108.7131,108.87,9734.0
2023-12-22 11:00:00,110.93,111.3,110.85,111.17,8427.0,108.7916,109.1544,108.7131,109.0269,8427.0
2023-12-22 11:30:00,111.23,111.29,111.13,111.13,4033.0,109.0858,109.1446,108.9877,108.9877,4033.0
2023-12-22 12:00:00,111.1,111.15,110.92,111.01,2200.0,108.9583,109.0073,108.7818,108.87,2200.0
2023-12-22 12:30:00,110.97,111.02,110.87,111.02,1517.0,108.8308,108.8798,108.7327,108.8798,1517.0
2023-12-22 13:00:00,111.05,111.52,111.05,111.41,4936.0,108.9093,109.3702,108.9093,109.2623,4936.0
2023-12-22 13:30:00,111.43,111.67,111.29,111.29,2554.0,109.2819,109.5173,109.1446,109.1446,2554.0
2023-12-22 14:00:00,111.25,111.25,110.75,110.76,1229.0,109.1054,109.1054,108.615,108.6249,1229.0
2023-12-22 14:30:00,110.64,111.25,110.64,111.21,3525.0,108.5072,109.1054,108.5072,109.0662,3525.0
2023-12-22 15:00:00,111.21,111.29,111.04,111.05,3771.0,109.0662,109.1446,108.8995,108.9093,3771.0
2023-12-22 15:30:00,111.01,111.01,110.41,110.66,20305.0,108.87,108.87,108.2816,108.5268,20305.0
2023-12-26 09:30:00,111.18,111.19,110.72,110.72,6849.0,109.0368,109.0466,108.5856,108.5856,6849.0
2023-12-26 10:00:00,110.63,111.06,110.63,110.98,2370.0,108.4974,108.9191,108.4974,108.8406,2370.0
2023-12-26 10:30:00,111.0,111.08,110.73,111.08,1842.0,108.8602,108.9387,108.5954,108.9387,1842.0
2023-12-26 11:00:00,111.06,111.07,110.78,111.07,3021.0,108.9191,108.9289,108.6445,108.9289,3021.0
2023-12-26 11:30:00,111.08,111.41,110.85,110.9,4749.0,108.9387,109.2623,108.7131,108.7622,4749.0
2023-12-26 12:00:00,110.9,111.44,110.83,111.44,2763.0,108.7622,109.2917,108.6935,109.2917,2763.0
2023-12-26 12:30:00,111.35,111.36,111.16,111.2,2022.0,109.2035,109.2133,109.0171,109.0564,2022.0
2023-12-26 13:00:00,111.34,111.47,111.19,111.43,2645.0,109.1937,109.3212,109.0466,109.2819,2645.0
2023-12-26 13:30:00,111.48,111.79,111.45,111.65,4004.0,109.331,109.635,109.3016,109.4977,4004.0
2023-12-26 14:00:00,111.67,111.77,111.66,111.7,2150.0,109.5173,109.6154,109.5075,109.5467,2150.0
2023-12-26 14:30:00,111.73,111.74,111.56,111.56,6907.0,109.5762,109.586,109.4094,109.4094,6907.0
2023-12-26 15:00:00,111.59,111.63,111.44,111.45,4236.0,109.4389,109.4781,109.2917,109.3016,4236.0
2023-12-26 15:30:00,111.48,111.56,111.2,111.36,20046.0,109.331,109.4094,109.0564,109.2133,20046.0
2023-12-27 09:30:00,111.11,111.55,111.11,111.48,5410.0,108.9681,109.3996,108.9681,109.331,5410.0
2023-12-27 10:00:00,111.44,111.45,111.14,111.45,1100.0,109.2917,109.3016,108.9975,109.3016,1100.0
2023-12-27 10:30:00,111.33,111.37,111.11,111.11,697.0,109.1839,109.2231,108.9681,108.9681,697.0
2023-12-27 11:00:00,111.03,111.05,110.65,110.94,3387.0,108.8896,108.9093,108.517,108.8014,3387.0
2023-12-27 11:30:00,110.95,111.14,110.9,110.93,2866.0,108.8112,108.9975,108.7622,108.7916,2866.0
2023-12-27 12:00:00,110.93,110.95,110.62,110.68,3890.0,108.7916,108.8112,108.4876,108.5464,3890.0
2023-12-27 12:30:00,110.58,110.58,110.18,110.23,6020.0,108.4483,108.4483,108.056,108.1051,6020.0
2023-12-27 13:00:00,110.3,110.7,110.3,110.32,4903.0,108.1737,108.566,108.1737,108.1933,4903.0
2023-12-27 13:30:00,110.38,110.38,110.16,110.16,777.0,108.2522,108.2522,108.0364,108.0364,777.0
2023-12-27 14:00:00,110.01,110.29,109.82,110.29,2300.0,107.8893,108.1639,107.703,108.1639,2300.0
2023-12-27 14:30:00,110.34,110.44,110.23,110.35,1824.0,108.2129,108.311,108.1051,108.2228,1824.0
2023-12-27 15:00:00,110.37,110.46,110.15,110.25,7400.0,108.2424,108.3306,108.0266,108.1247,7400.0
2023-12-27 15:30:00,110.43,110.53,110.24,110.46,27507.0,108.3012,108.3993,108.1149,108.3306,27507.0
2023-12-28 09:30:00,109.98,110.28,109.92,110.06,3963.0,107.8599,108.1541,107.801,107.9383,3963.0
2023-12-28 10:00:00,110.06,110.06,109.9,109.94,772.0,107.9383,107.9383,107.7814,107.8207,772.0
2023-12-28 10:30:00,109.98,109.98,109.59,109.59,2478.0,107.8599,107.8599,107.4774,107.4774,2478.0
2023-12-28 11:00:00,109.66,109.77,109.54,109.72,8376.0,107.5461,107.6539,107.4284,107.6049,8376.0
2023-12-28 11:30:00,109.73,109.77,109.63,109.65,13467.0,107.6147,107.6539,107.5166,107.5363,13467.0
2023-12-28 12:00:00,109.71,109.97,109.71,109.97,2100.0,107.5951,107.8501,107.5951,107.8501,2100.0
2023-12-28 12:30:00,109.99,110.22,109.85,109.85,1280.0,107.8697,108.0953,107.7324,107.7324,1280.0
2023-12-28 13:00:00,109.83,109.94,109.61,109.84,5485.0,107.7128,107.8207,107.497,107.7226,5485.0
2023-12-28 13:30:00,109.81,109.95,109.75,109.85,2328.0,107.6932,107.8305,107.6343,107.7324,2328.0
2023-12-28 14:00:00,109.89,109.98,109.89,109.92,1300.0,107.7716,107.8599,107.7716,107.801,1300.0
2023-12-28 14:30:00,110.1,110.1,110.05,110.1,380.0,107.9776,107.9776,107.9285,107.9776,380.0
2023-12-28 15:00:00,110.26,110.26,109.98,110.15,3486.0,108.1345,108.1345,107.8599,108.0266,3486.0
2023-12-28 15:30:00,110.14,110.14,109.43,109.44,16216.0,108.0168,108.0168,107.3205,107.3303,16216.0
2023-12-29 09:30:00,109.52,110.04,109.12,109.26,4295.0,107.4088,107.9187,107.0165,107.1538,4295.0
2023-12-29 10:00:00,109.29,109.3,108.54,108.7,6694.0,107.1832,107.193,106.4476,106.6046,6694.0
2023-12-29 10:30:00,108.74,108.8,108.22,108.56,10456.0,106.6438,106.7026,106.1338,106.4673,10456.0
2023-12-29 11:00:00,108.56,108.71,108.06,108.06,5738.0,106.4673,106.6144,105.9769,105.9769,5738.0
2023-12-29 11:30:00,108.06,108.42,108.06,108.4,5100.0,105.9769,106.33,105.9769,106.3103,5100.0
2023-12-29 12:00:00,108.5,108.5,108.33,108.33,2032.0,106.4084,106.4084,106.2417,106.2417,2032.0
2023-12-29 12:30:00,108.44,108.65,108.42,108.65,2692.0,106.3496,106.5555,106.33,106.5555,2692.0
2023-12-29 13:00:00,108.69,108.8,108.61,108.62,1600.0,106.5948,106.7026,106.5163,106.5261,1600.0
2023-12-29 13:30:00,108.56,108.84,108.53,108.7,2857.0,106.4673,106.7419,106.4378,106.6046,2857.0
2023-12-29 14:00:00,108.61,108.61,108.39,108.46,2536.0,106.5163,106.5163,106.3005,106.3692,2536.0
2023-12-29 14:30:00,108.45,108.5,108.29,108.34,3884.0,106.3594,106.4084,106.2025,106.2515,3884.0
2023-12-29 15:00:00,108.26,108.47,108.12,108.45,6482.0,106.173,106.379,106.0357,106.3594,6482.0
2023-12-29 15:30:00,108.38,108.87,108.15,108.58,35121.0,106.2907,106.7713,106.0652,106.4869,35121.0
2024-01-02 09:30:00,108.5,108.5,105.65,106.61,29518.0,106.4084,106.4084,103.6134,104.5549,29518.0
2024-01-02 10:00:00,106.56,106.78,104.83,105.14,16392.0,104.5058,104.7216,102.8092,103.1132,16392.0
2024-01-02 10:30:00,105.08,106.05,104.92,105.67,14924.0,103.0543,104.0056,102.8974,103.633,14924.0
2024-01-02 11:00:00,105.94,106.99,105.94,106.73,12057.0,103.8978,104.9275,103.8978,104.6725,12057.0
2024-01-02 11:30:00,106.77,107.12,106.52,107.08,7504.0,104.7118,105.055,104.4666,105.0158,7504.0
2024-01-02 12:00:00,107.11,107.11,106.77,106.93,6741.0,105.0452,105.0452,104.7118,104.8687,6741.0
2024-01-02 12:30:00,106.91,106.98,106.08,106.08,7756.0,104.8491,104.9177,104.0351,104.0351,7756.0
2024-01-02 13:00:00,106.08,106.25,105.89,106.25,6760.0,104.0351,104.2018,103.8487,104.2018,6760.0
2024-01-02 13:30:00,106.3,106.33,106.12,106.13,3436.0,104.2508,104.2803,104.0743,104.0841,3436.0
2024-01-02 14:00:00,106.21,106.75,106.16,106.72,8396.0,104.1626,104.6922,104.1135,104.6627,8396.0
2024-01-02 14:30:00,106.73,106.86,106.33,106.36,6632.0,104.6725,104.8,104.2803,104.3097,6632.0
2024-01-02 15:00:00,106.29,106.44,106.08,106.34,11380.0,104.241,104.3881,104.0351,104.2901,11380.0
2024-01-02 15:30:00,106.29,106.6,106.24,106.25,46968.0,104.241,104.545,104.192,104.2018,46968.0
2024-01-03 09:30:00,105.74,106.26,105.43,105.94,6713.0,103.7016,104.2116,103.3976,103.8978,6713.0
2024-01-03 10:00:00,105.81,106.4,105.81,106.27,3543.0,103.7703,104.3489,103.7703,104.2214,3543.0
2024-01-03 10:30:00,106.19,106.28,105.66,106.28,3442.0,104.1429,104.2312,103.6232,104.2312,3442.0
2024-01-03 11:00:00,106.52,106.52,106.17,106.25,3375.0,104.4666,104.4666,104.1233,104.2018,3375.0
2024-01-03 11:30:00,106.22,106.27,105.77,105.8,2919.0,104.1724,104.2214,103.731,103.7605,2919.0
2024-01-03 12:00:00,105.71,105.71,105.43,105.58,6347.0,103.6722,103.6722,103.3976,103.5447,6347.0
2024-01-03 12:30:00,105.65,105.83,105.53,105.8,8748.0,103.6134,103.7899,103.4957,103.7605,8748.0
2024-01-03 13:00:00,105.84,105.97,105.71,105.87,3599.0,103.7997,103.9272,103.6722,103.8291,3599.0
2024-01-03 13:30:00,105.9,105.9,105.63,105.63,2689.0,103.8585,103.8585,103.5937,103.5937,2689.0
2024-01-03 14:00:00,105.6,105.81,104.96,105.51,15396.0,103.5643,103.7703,102.9367,103.4761,15396.0
2024-01-03 14:30:00,105.8,105.87,105.43,105.66,7310.0,103.7605,103.8291,103.3976,103.6232,7310.0
2024-01-03 15:00:00,105.58,105.58,105.04,105.24,5507.0,103.5447,103.5447,103.0151,103.2113,5507.0
2024-01-03 15:30:00,105.28,105.58,104.69,104.72,48982.0,103.2505,103.5447,102.6719,102.7013,48982.0
2024-01-04 09:30:00,104.8,105.24,104.25,104.65,9405.0,102.7797,103.2113,102.2403,102.6326,9405.0
2024-01-04 10:00:00,104.72,105.69,104.71,105.28,12145.0,102.7013,103.6526,102.6915,103.2505,12145.0
2024-01-04 10:30:00,105.17,105.45,105.1,105.43,7100.0,103.1426,103.4172,103.074,103.3976,7100.0
2024-01-04 11:00:00,105.16,105.47,105.13,105.13,4895.0,103.1328,103.4368,103.1034,103.1034,4895.0
2024-01-04 11:30:00,105.04,105.32,105.0,105.05,1961.0,103.0151,103.2897,102.9759,103.0249,1961.0
2024-01-04 12:00:00,105.16,105.16,104.82,105.1,7593.0,103.1328,103.1328,102.7994,103.074,7593.0
2024-01-04 12:30:00,105.04,105.2,105.0,105.09,1241.0,103.0151,103.172,102.9759,103.0642,1241.0
2024-01-04 13:00:00,105.02,105.02,104.91,104.91,1691.0,102.9955,102.9955,102.8876,102.8876,1691.0
2024-01-04 13:30:00,105.1,105.14,104.75,104.75,2402.0,103.074,103.1132,102.7307,102.7307,2402.0
2024-01-04 14:00:00,104.69,104.88,104.58,104.75,24639.0,102.6719,102.8582,102.564,102.7307,24639.0
2024-01-04 14:30:00,104.81,104.9,104.73,104.84,2100.0,102.7896,102.8778,102.7111,102.819,2100.0
2024-01-04 15:00:00,104.76,104.88,104.66,104.71,3105.0,102.7405,102.8582,102.6424,102.6915,3105.0
2024-01-04 15:30:00,104.73,104.74,104.24,104.45,16081.0,102.7111,102.7209,102.2305,102.4365,16081.0
2024-01-05 09:30:00,103.91,104.43,103.3,104.09,6794.0,101.9069,102.4169,101.3087,102.0834,6794.0
2024-01-05 10:00:00,104.22,104.74,104.14,104.46,5000.0,102.2109,102.7209,102.1325,102.4463,5000.0
2024-01-05 10:30:00,104.51,104.79,104.37,104.55,5036.0,102.4953,102.7699,102.358,102.5346,5036.0
2024-01-05 11:00:00,104.47,104.6,104.14,104.14,4649.0,102.4561,102.5836,102.1325,102.1325,4649.0
2024-01-05 11:30:00,104.21,104.29,104.12,104.29,1900.0,102.2011,102.2796,102.1129,102.2796,1900.0
2024-01-05 12:00:00,104.22,104.33,104.05,104.14,7006.0,102.2109,102.3188,102.0442,102.1325,7006.0
2024-01-05 12:30:00,104.04,104.35,104.04,104.1,3570.0,102.0344,102.3384,102.0344,102.0932,3570.0
2024-01-05 13:00:00,104.05,104.13,103.98,104.13,1159.0,102.0442,102.1227,101.9756,102.1227,1159.0
2024-01-05 13:30:00,104.24,104.55,104.23,104.24,2499.0,102.2305,102.5346,102.2207,102.2305,2499.0
2024-01-05 14:00:00,104.25,104.56,104.25,104.39,3323.0,102.2403,102.5444,102.2403,102.3776,3323.0
2024-01-05 14:30:00,104.45,104.69,104.26,104.38,3752.0,102.4365,102.6719,102.2502,102.3678,3752.0
2024-01-05 15:00:00,104.31,104.56,104.31,104.5,3775.0,102.2992,102.5444,102.2992,102.4855,3775.0
2024-01-05 15:30:00,104.51,104.56,104.14,104.38,17572.0,102.4953,102.5444,102.1325,102.3678,17572.0
2024-01-08 09:30:00,104.92,105.17,104.33,105.17,5935.0,102.8974,103.1426,102.3188,103.1426,5935.0
2024-01-08 10:00:00,105.25,105.4,104.86,104.86,2883.0,103.2211,103.3682,102.8386,102.8386,2883.0
2024-01-08 10:30:00,104.98,105.34,104.87,105.03,8666.0,102.9563,103.3093,102.8484,103.0053,8666.0
2024-01-08 11:00:00,104.96,105.17,104.66,105.01,6841.0,102.9367,103.1426,102.6424,102.9857,6841.0
2024-01-08 11:30:00,104.98,105.17,104.97,105.17,1400.0,102.9563,103.1426,102.9465,103.1426,1400.0
2024-01-08 12:00:00,105.14,105.45,105.13,105.39,8500.0,103.1132,103.4172,103.1034,103.3584,8500.0
2024-01-08 12:30:00,105.4,105.57,105.4,105.49,2490.0,103.3682,103.5349,103.3682,103.4564,2490.0
2024-01-08 13:00:00,105.5,105.56,105.39,105.4,1619.0,103.4663,103.5251,103.3584,103.3682,1619.0
2024-01-08 13:30:00,105.38,105.38,104.86,104.9,7068.0,103.3486,103.3486,102.8386,102.8778,7068.0
2024-01-08 14:00:00,104.88,104.98,104.69,104.89,5144.0,102.8582,102.9563,102.6719,102.868,5144.0
2024-01-08 14:30:00,104.84,105.0,104.8,104.95,4473.0,102.819,102.9759,102.7797,102.9269,4473.0
2024-01-08 15:00:00,104.95,105.0,104.8,104.95,5583.0,102.9269,102.9759,102.7797,102.9269,5583.0
2024-01-08 15:30:00,104.94,105.6,104.85,105.5,105439.0,102.917,103.5643,102.8288,103.4663,105439.0
2024-01-09 09:30:00,103.35,104.25,103.35,104.18,10986.0,101.7443,102.6303,101.7443,102.5614,10986.0
2024-01-09 10:00:00,104.1,104.49,104.08,104.32,5039.0,102.4826,102.8666,102.463,102.6992,5039.0
2024-01-09 10:30:00,104.4,104.98,104.37,104.92,4720.0,102.778,103.349,102.7485,103.2899,4720.0
2024-01-09 11:00:00,104.92,105.01,104.76,104.97,5356.0,103.2899,103.3785,103.1324,103.3391,5356.0
2024-01-09 11:30:00,104.99,105.24,104.81,105.23,5029.0,103.3588,103.6049,103.1816,103.5951,5029.0
2024-01-09 12:00:00,105.24,105.65,105.24,105.49,23996.0,103.6049,104.0086,103.6049,103.8511,23996.0
2024-01-09 12:30:00,105.56,105.78,105.52,105.69,2710.0,103.92,104.1365,103.8806,104.0479,2710.0
2024-01-09 13:00:00,105.83,105.88,105.1,105.13,4788.0,104.1858,104.235,103.4671,103.4966,4788.0
2024-01-09 13:30:00,105.02,105.38,105.0,105.07,6314.0,103.3884,103.7428,103.3687,103.4376,6314.0
2024-01-09 14:00:00,105.08,105.16,104.96,104.98,5833.0,103.4474,103.5262,103.3293,103.349,5833.0
2024-01-09 14:30:00,104.94,105.08,104.82,104.94,4882.0,103.3096,103.4474,103.1915,103.3096,4882.0
2024-01-09 15:00:00,104.94,105.13,104.82,104.95,5943.0,103.3096,103.4966,103.1915,103.3194,5943.0
2024-01-09 15:30:00,104.96,104.99,104.77,104.81,16198.0,103.3293,103.3588,103.1422,103.1816,16198.0
2024-01-10 09:30:00,105.34,105.34,104.21,104.52,6381.0,103.7034,103.7034,102.5909,102.8961,6381.0
2024-01-10 10:00:00,104.25,104.83,103.76,104.8,6824.0,102.6303,103.2013,102.1479,103.1718,6824.0
2024-01-10 10:30:00,104.83,104.89,104.39,104.55,4538.0,103.2013,103.2604,102.7681,102.9257,4538.0
2024-01-10 11:00:00,104.51,104.76,104.35,104.76,4713.0,102.8863,103.1324,102.7288,103.1324,4713.0
2024-01-10 11:30:00,104.63,104.85,104.46,104.56,3387.0,103.0044,103.221,102.8371,102.9355,3387.0
2024-01-10 12:00:00,104.65,104.85,104.64,104.76,4162.0,103.0241,103.221,103.0143,103.1324,4162.0
2024-01-10 12:30:00,104.67,104.92,104.65,104.74,7990.0,103.0438,103.2899,103.0241,103.1127,7990.0
2024-01-10 13:00:00,104.78,105.0,104.59,104.82,3053.0,103.1521,103.3687,102.965,103.1915,3053.0
2024-01-10 13:30:00,104.95,104.95,104.77,104.8,2379.0,103.3194,103.3194,103.1422,103.1718,2379.0
2024-01-10 14:00:00,104.82,104.91,104.7,104.76,3690.0,103.1915,103.2801,103.0733,103.1324,3690.0
2024-01-10 14:30:00,104.72,104.73,104.59,104.68,6566.0,103.093,103.1029,102.965,103.0536,6566.0
2024-01-10 15:00:00,104.67,104.69,104.01,104.15,7079.0,103.0438,103.0635,102.394,102.5319,7079.0
2024-01-10 15:30:00,104.13,104.54,104.01,104.29,43952.0,102.5122,102.9158,102.394,102.6697,43952.0
2024-01-11 09:30:00,104.5,104.96,104.38,104.86,5497.0,102.8764,103.3293,102.7583,103.2308,5497.0
2024-01-11 10:00:00,104.56,104.56,103.74,104.1,2199.0,102.9355,102.9355,102.1282,102.4826,2199.0
2024-01-11 10:30:00,104.22,104.27,103.69,103.78,3469.0,102.6008,102.65,102.079,102.1676,3469.0
2024-01-11 11:00:00,103.79,103.86,103.37,103.46,3136.0,102.1775,102.2464,101.764,101.8526,3136.0
2024-01-11 11:30:00,103.4,103.64,103.34,103.64,2974.0,101.7935,102.0298,101.7345,102.0298,2974.0
2024-01-11 12:00:00,103.58,103.8,103.51,103.63,4481.0,101.9707,102.1873,101.9018,102.02,4481.0
2024-01-11 12:30:00,103.63,103.8,103.53,103.62,2338.0,102.02,102.1873,101.9215,102.0101,2338.0
2024-01-11 13:00:00,103.63,104.1,103.61,103.64,6563.0,102.02,102.4826,102.0003,102.0298,6563.0
2024-01-11 13:30:00,103.67,103.67,103.21,103.49,2723.0,102.0593,102.0593,101.6065,101.8821,2723.0
2024-01-11 14:00:00,103.51,103.68,103.25,103.68,4013.0,101.9018,102.0692,101.6459,102.0692,4013.0
2024-01-11 14:30:00,103.71,103.93,103.7,103.92,4025.0,102.0987,102.3153,102.0889,102.3054,4025.0
2024-01-11 15:00:00,103.9,103.91,103.58,103.9,6874.0,102.2858,102.2956,101.9707,102.2858,6874.0
2024-01-11 15:30:00,103.84,103.87,103.56,103.74,18916.0,102.2267,102.2562,101.951,102.1282,18916.0
2024-01-12 09:30:00,104.14,104.23,103.32,103.79,10145.0,102.522,102.6106,101.7148,102.1775,10145.0
2024-01-12 10:00:00,103.6,103.96,103.3,103.67,16796.0,101.9904,102.3448,101.6951,102.0593,16796.0
2024-01-12 10:30:00,103.68,103.81,103.19,103.26,8364.0,102.0692,102.1972,101.5868,101.6557,8364.0
2024-01-12 11:00:00,103.4,103.59,103.28,103.38,5030.0,101.7935,101.9806,101.6754,101.7738,5030.0
2024-01-12 11:30:00,103.4,103.55,103.1,103.24,4375.0,101.7935,101.9412,101.4982,101.636,4375.0
2024-01-12 12:00:00,103.24,103.65,103.23,103.53,2429.0,101.636,102.0396,101.6262,101.9215,2429.0
2024-01-12 12:30:00,103.49,103.71,103.41,103.61,1600.0,101.8821,102.0987,101.8034,102.0003,1600.0
2024-01-12 13:00:00,103.72,103.74,103.48,103.52,16514.0,102.1086,102.1282,101.8723,101.9117,16514.0
2024-01-12 13:30:00,103.7,103.76,103.62,103.66,1400.0,102.0889,102.1479,102.0101,102.0495,1400.0
2024-01-12 14:00:00,103.63,103.82,103.63,103.7,2738.0,102.02,102.207,102.02,102.0889,2738.0
2024-01-12 14:30:00,103.68,103.69,103.5,103.51,2600.0,102.0692,102.079,101.892,101.9018,2600.0
2024-01-12 15:00:00,103.53,103.57,103.32,103.52,4699.0,101.9215,101.9609,101.7148,101.9117,4699.0
2024-01-12 15:30:00,103.59,103.87,103.35,103.35,17723.0,101.9806,102.2562,101.7443,101.7443,17723.0
2024-01-16 09:30:00,107.74,108.21,105.0,106.2,30877.0,106.0661,106.5288,103.3687,104.55,30877.0
2024-01-16 10:00:00,106.36,106.89,105.59,106.89,22118.0,104.7075,105.2293,103.9495,105.2293,22118.0
2024-01-16 10:30:00,106.73,107.07,106.55,106.64,10815.0,105.0718,105.4065,104.8946,104.9832,10815.0
2024-01-16 11:00:00,106.54,106.66,105.87,106.38,8586.0,104.8847,105.0029,104.2251,104.7272,8586.0
2024-01-16 11:30:00,106.42,106.56,105.5,105.74,8878.0,104.7666,104.9044,103.8609,104.0972,8878.0
2024-01-16 12:00:00,105.2,105.63,105.05,105.05,10707.0,103.5656,103.9889,103.4179,103.4179,10707.0
2024-01-16 12:30:00,105.03,105.73,104.91,105.23,24288.0,103.3982,104.0873,103.2801,103.5951,24288.0
2024-01-16 13:00:00,105.15,105.15,104.59,104.64,9510.0,103.5163,103.5163,102.965,103.0143,9510.0
2024-01-16 13:30:00,104.75,104.75,103.57,103.73,5942.0,103.1225,103.1225,101.9609,102.1184,5942.0
2024-01-16 14:00:00,103.68,104.05,103.42,103.92,30172.0,102.0692,102.4334,101.8132,102.3054,30172.0
2024-01-16 14:30:00,103.83,103.96,103.59,103.67,24155.0,102.2168,102.3448,101.9806,102.0593,24155.0
2024-01-16 15:00:00,103.74,104.32,103.7,104.0,13865.0,102.1282,102.6992,102.0889,102.3842,13865.0
2024-01-16 15:30:00,104.06,104.08,103.73,103.85,39689.0,102.4433,102.463,102.1184,102.2365,39689.0
2024-01-17 09:30:00,103.18,104.4,103.12,103.31,19799.0,101.5769,102.778,101.5179,101.7049,19799.0
2024-01-17 10:00:00,103.25,103.26,102.79,102.87,17985.0,101.6459,101.6557,101.193,101.2718,17985.0
2024-01-17 10:30:00,102.84,102.95,102.66,102.8,6648.0,101.2422,101.3505,101.065,101.2028,6648.0
2024-01-17 11:00:00,102.8,103.26,102.78,102.99,5469.0,101.2028,101.6557,101.1832,101.3899,5469.0
2024-01-17 11:30:00,102.9,102.95,102.71,102.83,9757.0,101.3013,101.3505,101.1142,101.2324,9757.0
2024-01-17 12:00:00,102.86,102.97,102.47,102.47,6521.0,101.2619,101.3702,100.878,100.878,6521.0
2024-01-17 12:30:00,102.42,102.86,102.33,102.82,12104.0,100.8287,101.2619,100.7401,101.2225,12104.0
2024-01-17 13:00:00,102.84,102.89,102.54,102.68,5195.0,101.2422,101.2914,100.9469,101.0847,5195.0
2024-01-17 13:30:00,102.62,102.93,102.57,102.81,4900.0,101.0256,101.3308,100.9764,101.2127,4900.0
2024-01-17 14:00:00,102.92,103.3,102.73,102.85,6329.0,101.321,101.6951,101.1339,101.2521,6329.0
2024-01-17 14:30:00,102.91,102.91,102.7,102.75,5831.0,101.3111,101.3111,101.1044,101.1536,5831.0
2024-01-17 15:00:00,102.74,102.79,102.45,102.5,8251.0,101.1438,101.193,100.8583,100.9075,8251.0
2024-01-17 15:30:00,102.47,103.02,102.36,102.95,43598.0,100.878,101.4194,100.7697,101.3505,43598.0
2024-01-18 09:30:00,103.95,103.95,103.19,103.43,8868.0,102.335,102.335,101.5868,101.8231,8868.0
2024-01-18 10:00:00,103.3,103.65,103.25,103.46,7285.0,101.6951,102.0396,101.6459,101.8526,7285.0
2024-01-18 10:30:00,103.72,103.99,103.5,103.53,4800.0,102.1086,102.3744,101.892,101.9215,4800.0
2024-01-18 11:00:00,103.58,103.59,103.24,103.35,4469.0,101.9707,101.9806,101.636,101.7443,4469.0
2024-01-18 11:30:00,103.36,103.61,103.16,103.18,3050.0,101.7541,102.0003,101.5573,101.5769,3050.0
2024-01-18 12:00:00,103.23,103.23,102.84,102.89,3929.0,101.6262,101.6262,101.2422,101.2914,3929.0
2024-01-18 12:30:00,102.95,103.23,102.94,103.05,5804.0,101.3505,101.6262,101.3407,101.449,5804.0
2024-01-18 13:00:00,103.06,103.06,102.65,102.88,3098.0,101.4588,101.4588,101.0552,101.2816,3098.0
2024-01-18 13:30:00,103.0,103.1,102.96,103.02,4466.0,101.3997,101.4982,101.3604,101.4194,4466.0
2024-01-18 14:00:00,103.02,103.25,102.85,103.24,8824.0,101.4194,101.6459,101.2521,101.636,8824.0
2024-01-18 14:30:00,103.36,103.61,103.23,103.6,9352.0,101.7541,102.0003,101.6262,101.9904,9352.0
2024-01-18 15:00:00,103.63,104.16,103.56,103.63,13174.0,102.02,102.5417,101.951,102.02,13174.0
2024-01-18 15:30:00,103.6,105.22,103.6,104.79,71699.0,101.9904,103.5852,101.9904,103.1619,71699.0
2024-01-19 09:30:00,105.3,105.3,104.28,104.31,11501.0,103.664,103.664,102.6599,102.6894,11501.0
2024-01-19 10:00:00,104.31,104.32,103.73,103.74,6813.0,102.6894,102.6992,102.1184,102.1282,6813.0
2024-01-19 10:30:00,103.67,104.4,103.61,104.2,19237.0,102.0593,102.778,102.0003,102.5811,19237.0
2024-01-19 11:00:00,104.19,104.67,104.11,104.41,18264.0,102.5712,103.0438,102.4925,102.7878,18264.0
2024-01-19 11:30:00,104.34,104.57,104.09,104.57,3386.0,102.7189,102.9453,102.4728,102.9453,3386.0
2024-01-19 12:00:00,104.61,104.89,104.43,104.89,14397.0,102.9847,103.2604,102.8075,103.2604,14397.0
2024-01-19 12:30:00,104.92,105.49,104.85,105.49,8548.0,103.2899,103.8511,103.221,103.8511,8548.0
2024-01-19 13:00:00,105.58,105.66,105.16,105.59,12269.0,103.9397,104.0184,103.5262,103.9495,12269.0
2024-01-19 13:30:00,105.6,106.48,105.6,106.43,10115.0,103.9593,104.8257,103.9593,104.7764,10115.0
2024-01-19 14:00:00,106.43,106.57,106.34,106.55,9479.0,104.7764,104.9143,104.6878,104.8946,9479.0
2024-01-19 14:30:00,106.53,106.53,106.16,106.24,3379.0,104.8749,104.8749,104.5106,104.5894,3379.0
2024-01-19 15:00:00,106.23,106.23,105.93,106.04,10616.0,104.5796,104.5796,104.2842,104.3925,10616.0
2024-01-19 15:30:00,106.09,106.56,105.97,106.46,62245.0,104.4417,104.9044,104.3236,104.806,62245.0
2024-01-22 09:30:00,107.36,107.66,106.43,107.22,13583.0,105.692,105.9873,104.7764,105.5542,13583.0
2024-01-22 10:00:00,107.3,108.21,107.3,107.88,8048.0,105.6329,106.5288,105.6329,106.2039,8048.0
2024-01-22 10:30:00,107.82,108.0,107.5,107.51,5111.0,106.1449,106.3221,105.8298,105.8397,5111.0
2024-01-22 11:00:00,107.44,107.44,106.96,107.36,6028.0,105.7708,105.7708,105.2982,105.692,6028.0
2024-01-22 11:30:00,107.49,107.49,107.08,107.3,2623.0,105.82,105.82,105.4163,105.6329,2623.0
2024-01-22 12:00:00,107.27,107.27,106.88,107.05,5575.0,105.6034,105.6034,105.2195,105.3868,5575.0
2024-01-22 12:30:00,107.06,107.27,106.97,107.27,4297.0,105.3967,105.6034,105.3081,105.6034,4297.0
2024-01-22 13:00:00,107.2,107.31,106.82,106.82,4158.0,105.5345,105.6428,105.1604,105.1604,4158.0
2024-01-22 13:30:00,106.82,106.82,106.53,106.7,3449.0,105.1604,105.1604,104.8749,105.0423,3449.0
2024-01-22 14:00:00,106.65,107.1,106.04,106.04,136219.0,104.993,105.436,104.3925,104.3925,136219.0
2024-01-22 14:30:00,106.04,106.43,106.04,106.37,3772.0,104.3925,104.7764,104.3925,104.7174,3772.0
2024-01-22 15:00:00,106.41,106.97,106.35,106.96,5292.0,104.7568,105.3081,104.6977,105.2982,5292.0
2024-01-22 15:30:00,106.97,107.19,106.75,107.05,127599.0,105.3081,105.5246,105.0915,105.3868,127599.0
2024-01-23 09:30:00,107.4,107.87,107.0,107.52,6194.0,105.7314,106.1941,105.3376,105.8495,6194.0
2024-01-23 10:00:00,107.51,107.52,106.79,106.79,3759.0,105.8397,105.8495,105.1309,105.1309,3759.0
2024-01-23 10:30:00,106.73,106.78,106.22,106.22,59859.0,105.0718,105.121,104.5697,104.5697,59859.0
2024-01-23 11:00:00,106.32,106.62,106.09,106.3,12397.0,104.6682,104.9635,104.4417,104.6485,12397.0
2024-01-23 11:30:00,106.0,106.23,105.95,105.98,2402.0,104.3531,104.5796,104.3039,104.3334,2402.0
2024-01-23 12:00:00,105.98,106.17,105.78,105.78,3446.0,104.3334,104.5205,104.1365,104.1365,3446.0
2024-01-23 12:30:00,105.76,105.83,105.68,105.73,3500.0,104.1169,104.1858,104.0381,104.0873,3500.0
2024-01-23 13:00:00,105.73,106.13,105.73,106.1,11101.0,104.0873,104.4811,104.0873,104.4516,11101.0
2024-01-23 13:30:00,106.11,106.14,105.76,105.76,3622.0,104.4614,104.491,104.1169,104.1169,3622.0
2024-01-23 14:00:00,105.77,105.88,105.49,105.67,6073.0,104.1267,104.235,103.8511,104.0283,6073.0
2024-01-23 14:30:00,105.66,106.17,105.66,106.04,4600.0,104.0184,104.5205,104.0184,104.3925,4600.0
2024-01-23 15:00:00,106.03,106.21,105.87,105.94,4215.0,104.3827,104.5599,104.2251,104.2941,4215.0
2024-01-23 15:30:00,105.91,106.16,105.57,106.0,34189.0,104.2645,104.5106,103.9298,104.3531,34189.0
2024-01-24 09:30:00,107.4,107.71,106.58,106.82,9782.0,105.7314,106.0366,104.9241,105.1604,9782.0
2024-01-24 10:00:00,106.72,107.04,106.37,106.41,5065.0,105.0619,105.377,104.7174,104.7568,5065.0
2024-01-24 10:30:00,106.41,106.82,106.25,106.34,4763.0,104.7568,105.1604,104.5992,104.6878,4763.0
2024-01-24 11:00:00,106.54,106.68,106.09,106.56,5422.0,104.8847,105.0226,104.4417,104.9044,5422.0
2024-01-24 11:30:00,106.45,106.53,106.18,106.5,2998.0,104.7961,104.8749,104.5303,104.8454,2998.0
2024-01-24 12:00:00,106.49,106.49,106.25,106.35,1700.0,104.8355,104.8355,104.5992,104.6977,1700.0
2024-01-24 12:30:00,106.39,106.39,106.14,106.23,2910.0,104.7371,104.7371,104.491,104.5796,2910.0
2024-01-24 13:00:00,106.26,106.31,105.4,105.84,5533.0,104.6091,104.6583,103.7625,104.1956,5533.0
2024-01-24 13:30:00,105.64,105.69,105.3,105.42,4356.0,103.9987,104.0479,103.664,103.7821,4356.0
2024-01-24 14:00:00,105.35,105.37,104.7,105.03,5899.0,103.7132,103.7329,103.0733,103.3982,5899.0
2024-01-24 14:30:00,104.98,105.34,104.93,105.13,5116.0,103.349,103.7034,103.2998,103.4966,5116.0
2024-01-24 15:00:00,105.09,105.33,105.03,105.04,3695.0,103.4573,103.6935,103.3982,103.408,3695.0
2024-01-24 15:30:00,105.01,105.45,104.64,105.12,25037.0,103.3785,103.8117,103.0143,103.4868,25037.0
2024-01-25 09:30:00,106.63,106.63,105.7,105.7,5685.0,104.9733,104.9733,104.0578,104.0578,5685.0
2024-01-25 10:00:00,105.8,106.12,105.32,105.81,3728.0,104.1562,104.4713,103.6837,104.1661,3728.0
2024-01-25 10:30:00,105.86,105.89,105.3,105.59,2260.0,104.2153,104.2448,103.664,103.9495,2260.0
2024-01-25 11:00:00,105.47,105.7,105.25,105.7,5277.0,103.8314,104.0578,103.6148,104.0578,5277.0
2024-01-25 11:30:00,105.98,106.18,105.55,106.11,5855.0,104.3334,104.5303,103.9101,104.4614,5855.0
2024-01-25 12:00:00,105.83,105.89,105.58,105.62,2548.0,104.1858,104.2448,103.9397,103.979,2548.0
2024-01-25 12:30:00,105.63,105.66,105.5,105.66,1400.0,103.9889,104.0184,103.8609,104.0184,1400.0
2024-01-25 13:00:00,105.66,105.66,105.37,105.37,737.0,104.0184,104.0184,103.7329,103.7329,737.0
2024-01-25 13:30:00,105.39,105.59,105.2,105.2,2697.0,103.7526,103.9495,103.5656,103.5656,2697.0
2024-01-25 14:00:00,105.15,105.43,105.08,105.43,2290.0,103.5163,103.792,103.4474,103.792,2290.0
2024-01-25 14:30:00,105.45,105.89,105.45,105.89,1947.0,103.8117,104.2448,103.8117,104.2448,1947.0
2024-01-25 15:00:00,105.79,105.9,105.52,105.57,6475.0,104.1464,104.2547,103.8806,103.9298,6475.0
2024-01-25 15:30:00,105.46,105.55,105.1,105.49,19090.0,103.8215,103.9101,103.4671,103.8511,19090.0
2024-01-26 09:30:00,105.53,105.7,104.74,105.0,6144.0,103.8904,104.0578,103.1127,103.3687,6144.0
2024-01-26 10:00:00,104.79,105.23,104.79,105.23,4135.0,103.1619,103.5951,103.1619,103.5951,4135.0
2024-01-26 10:30:00,105.19,105.96,105.08,105.81,4600.0,103.5557,104.3138,103.4474,104.1661,4600.0
2024-01-26 11:00:00,105.81,105.98,105.57,105.98,4000.0,104.1661,104.3334,103.9298,104.3334,4000.0
2024-01-26 11:30:00,105.79,105.87,105.42,105.58,3271.0,104.1464,104.2251,103.7821,103.9397,3271.0
2024-01-26 12:00:00,105.67,105.7,105.36,105.36,5087.0,104.0283,104.0578,103.7231,103.7231,5087.0
2024-01-26 12:30:00,105.26,105.26,104.96,105.12,2973.0,103.6246,103.6246,103.3293,103.4868,2973.0
2024-01-26 13:00:00,105.12,105.3,105.1,105.14,2250.0,103.4868,103.664,103.4671,103.5065,2250.0
2024-01-26 13:30:00,105.29,105.29,105.08,105.12,3100.0,103.6542,103.6542,103.4474,103.4868,3100.0
2024-01-26 14:00:00,105.2,105.4,105.2,105.3,1903.0,103.5656,103.7625,103.5656,103.664,1903.0
2024-01-26 14:30:00,105.41,105.77,105.36,105.51,4553.0,103.7723,104.1267,103.7231,103.8707,4553.0
2024-01-26 15:00:00,105.5,105.53,105.27,105.28,5280.0,103.8609,103.8904,103.6345,103.6443,5280.0
2024-01-26 15:30:00,105.31,105.49,105.14,105.3,22680.0,103.6738,103.8511,103.5065,103.664,22680.0
2024-01-29 09:30:00,105.11,105.7,105.04,105.1,7389.0,103.477,104.0578,103.408,103.4671,7389.0
2024-01-29 10:00:00,105.1,105.21,104.74,105.15,5637.0,103.4671,103.5754,103.1127,103.5163,5637.0
2024-01-29 10:30:00,105.06,105.58,104.94,105.55,7127.0,103.4277,103.9397,103.3096,103.9101,7127.0
2024-01-29 11:00:00,105.53,106.04,105.49,105.94,2234.0,103.8904,104.3925,103.8511,104.2941,2234.0
2024-01-29 11:30:00,105.96,106.35,105.96,106.34,8631.0,104.3138,104.6977,104.3138,104.6878,8631.0
2024-01-29 12:00:00,106.27,106.27,106.1,106.1,2200.0,104.6189,104.6189,104.4516,104.4516,2200.0
2024-01-29 12:30:00,106.14,106.2,105.99,106.04,3800.0,104.491,104.55,104.3433,104.3925,3800.0
2024-01-29 13:00:00,106.02,106.15,105.89,106.14,5550.0,104.3728,104.5008,104.2448,104.491,5550.0
2024-01-29 13:30:00,106.23,106.33,106.07,106.09,2452.0,104.5796,104.678,104.422,104.4417,2452.0
2024-01-29 14:00:00,106.11,106.54,106.1,106.54,3820.0,104.4614,104.8847,104.4516,104.8847,3820.0
2024-01-29 14:30:00,106.69,106.77,106.62,106.67,6182.0,105.0324,105.1112,104.9635,105.0127,6182.0
2024-01-29 15:00:00,106.67,107.09,106.67,106.95,6575.0,105.0127,105.4262,105.0127,105.2884,6575.0
2024-01-29 15:30:00,106.95,107.04,106.77,106.8,39790.0,105.2884,105.377,105.1112,105.1407,39790.0
2024-01-30 09:30:00,106.78,107.25,106.43,106.79,5562.0,105.121,105.5837,104.7764,105.1309,5562.0
2024-01-30 10:00:00,106.2,106.21,105.93,106.14,30100.0,104.55,104.5599,104.2842,104.491,30100.0
2024-01-30 10:30:00,106.15,106.94,105.81,106.93,16622.0,104.5008,105.2785,104.1661,105.2687,16622.0
2024-01-30 11:00:00,106.93,107.33,106.46,106.47,16140.0,105.2687,105.6625,104.806,104.8158,16140.0
2024-01-30 11:30:00,106.47,106.66,106.16,106.31,3553.0,104.8158,105.0029,104.5106,104.6583,3553.0
2024-01-30 12:00:00,106.37,106.4,106.02,106.02,4906.0,104.7174,104.7469,104.3728,104.3728,4906.0
2024-01-30 12:30:00,105.98,105.99,105.73,105.98,8159.0,104.3334,104.3433,104.0873,104.3334,8159.0
2024-01-30 13:00:00,106.0,107.29,105.99,107.29,15705.0,104.3531,105.6231,104.3433,105.6231,15705.0
2024-01-30 13:30:00,107.23,107.54,107.12,107.24,23969.0,105.564,105.8692,105.4557,105.5739,23969.0
2024-01-30 14:00:00,107.23,107.32,106.71,107.16,9012.0,105.564,105.6526,105.0521,105.4951,9012.0
2024-01-30 14:30:00,107.22,107.5,107.04,107.5,9698.0,105.5542,105.8298,105.377,105.8298,9698.0
2024-01-30 15:00:00,107.46,107.91,107.44,107.9,9101.0,105.7904,106.2335,105.7708,106.2236,9101.0
2024-01-30 15:30:00,107.89,107.99,107.44,107.59,41615.0,106.2138,106.3122,105.7708,105.9184,41615.0
2024-01-31 09:30:00,106.87,106.87,105.96,106.2,6199.0,105.2096,105.2096,104.3138,104.55,6199.0
2024-01-31 10:00:00,106.23,106.39,106.06,106.2,3527.0,104.5796,104.7371,104.4122,104.55,3527.0
2024-01-31 10:30:00,106.35,107.07,106.33,107.07,4356.0,104.6977,105.4065,104.678,105.4065,4356.0
2024-01-31 11:00:00,107.13,107.65,107.13,107.48,4672.0,105.4656,105.9775,105.4656,105.8101,4672.0
2024-01-31 11:30:00,107.46,107.47,106.65,107.02,6885.0,105.7904,105.8003,104.993,105.3573,6885.0
2024-01-31 12:00:00,106.98,107.21,106.89,107.2,4532.0,105.3179,105.5443,105.2293,105.5345,4532.0
2024-01-31 12:30:00,107.2,107.21,106.89,107.13,5331.0,105.5345,105.5443,105.2293,105.4656,5331.0
2024-01-31 13:00:00,107.19,107.53,107.01,107.02,6218.0,105.5246,105.8594,105.3474,105.3573,6218.0
2024-01-31 13:30:00,106.98,107.0,106.56,106.98,7799.0,105.3179,105.3376,104.9044,105.3179,7799.0
2024-01-31 14:00:00,107.0,107.13,106.29,106.64,6519.0,105.3376,105.4656,104.6386,104.9832,6519.0
2024-01-31 14:30:00,106.64,107.15,106.31,106.33,6528.0,104.9832,105.4853,104.6583,104.678,6528.0
2024-01-31 15:00:00,106.15,106.15,104.4,105.17,57044.0,104.5008,104.5008,102.778,103.536,57044.0
2024-01-31 15:30:00,105.08,105.56,104.47,105.04,82654.0,103.4474,103.92,102.8469,103.408,82654.0
2024-02-01 09:30:00,105.77,106.95,105.26,106.21,12903.0,104.1267,105.2884,103.6246,104.5599,12903.0
2024-02-01 10:00:00,106.21,106.51,105.57,105.74,6388.0,104.5599,104.8552,103.9298,104.0972,6388.0
2024-02-01 10:30:00,106.03,106.03,104.12,104.16,13194.0,104.3827,104.3827,102.5023,102.5417,13194.0
2024-02-01 11:00:00,104.02,104.44,103.36,103.49,20365.0,102.4039,102.8174,101.7541,101.8821,20365.0
2024-02-01 11:30:00,103.44,104.3,103.36,104.3,8990.0,101.8329,102.6795,101.7541,102.6795,8990.0
2024-02-01 12:00:00,104.54,104.54,104.07,104.35,3200.0,102.9158,102.9158,102.4531,102.7288,3200.0
2024-02-01 12:30:00,104.42,105.05,104.41,104.88,4698.0,102.7977,103.4179,102.7878,103.2505,4698.0
2024-02-01 13:00:00,104.83,104.91,104.5,104.5,3802.0,103.2013,103.2801,102.8764,102.8764,3802.0
2024-02-01 13:30:00,104.56,104.68,104.23,104.35,8888.0,102.9355,103.0536,102.6106,102.7288,8888.0
2024-02-01 14:00:00,104.39,104.44,104.23,104.23,10045.0,102.7681,102.8174,102.6106,102.6106,10045.0
2024-02-01 14:30:00,104.3,104.68,103.84,104.5,9848.0,102.6795,103.0536,102.2267,102.8764,9848.0
2024-02-01 15:00:00,104.57,104.8,104.12,104.41,13234.0,102.9453,103.1718,102.5023,102.7878,13234.0
2024-02-01 15:30:00,104.51,104.77,103.89,104.72,37961.0,102.8863,103.1422,102.2759,103.093,37961.0
2024-02-02 09:30:00,103.91,104.76,103.8,104.49,5862.0,102.2956,103.1324,102.1873,102.8666,5862.0
2024-02-02 10:00:00,104.18,104.3,103.85,104.29,5825.0,102.5614,102.6795,102.2365,102.6697,5825.0
2024-02-02 10:30:00,104.34,104.7,104.13,104.67,2619.0,102.7189,103.0733,102.5122,103.0438,2619.0
2024-02-02 11:00:00,104.61,104.61,103.92,104.22,8801.0,102.9847,102.9847,102.3054,102.6008,8801.0
2024-02-02 11:30:00,104.32,104.32,104.11,104.11,1410.0,102.6992,102.6992,102.4925,102.4925,1410.0
2024-02-02 12:00:00,104.22,104.44,104.22,104.34,1950.0,102.6008,102.8174,102.6008,102.7189,1950.0
2024-02-02 12:30:00,104.46,104.53,103.97,104.21,3716.0,102.8371,102.906,102.3547,102.5909,3716.0
2024-02-02 13:00:00,104.33,104.89,104.19,104.77,3388.0,102.7091,103.2604,102.5712,103.1422,3388.0
2024-02-02 13:30:00,104.72,105.03,104.66,104.82,10015.0,103.093,103.3982,103.0339,103.1915,10015.0
2024-02-02 14:00:00,104.9,105.13,104.88,104.89,3083.0,103.2702,103.4966,103.2505,103.2604,3083.0
2024-02-02 14:30:00,104.92,105.08,104.76,104.99,6924.0,103.2899,103.4474,103.1324,103.3588,6924.0
2024-02-02 15:00:00,105.04,105.3,104.95,105.27,3500.0,103.408,103.664,103.3194,103.6345,3500.0
2024-02-02 15:30:00,105.23,105.47,104.64,104.64,27742.0,103.5951,103.8314,103.0143,103.0143,27742.0
2024-02-05 09:30:00,103.87,104.34,103.35,103.36,7618.0,102.2562,102.7189,101.7443,101.7541,7618.0
2024-02-05 10:00:00,103.4,103.4,102.0,102.16,16131.0,101.7935,101.7935,100.4153,100.5728,16131.0
2024-02-05 10:30:00,102.33,103.02,102.13,102.82,8565.0,100.7401,101.4194,100.5433,101.2225,8565.0
2024-02-05 11:00:00,103.0,103.0,102.41,102.54,4104.0,101.3997,101.3997,100.8189,100.9469,4104.0
2024-02-05 11:30:00,102.47,102.94,102.47,102.79,4409.0,100.878,101.3407,100.878,101.193,4409.0
2024-02-05 12:00:00,102.66,102.92,102.49,102.92,3218.0,101.065,101.321,100.8977,101.321,3218.0
2024-02-05 12:30:00,103.07,103.2,102.86,102.99,2650.0,101.4687,101.5966,101.2619,101.3899,2650.0
2024-02-05 13:00:00,102.99,103.09,102.87,102.9,4175.0,101.3899,101.4883,101.2718,101.3013,4175.0
2024-02-05 13:30:00,102.92,103.27,102.76,103.13,2800.0,101.321,101.6655,101.1635,101.5277,2800.0
2024-02-05 14:00:00,103.12,103.25,103.01,103.14,7526.0,101.5179,101.6459,101.4096,101.5376,7526.0
2024-02-05 14:30:00,103.13,103.6,103.13,103.41,5162.0,101.5277,101.9904,101.5277,101.8034,5162.0
2024-02-05 15:00:00,103.35,103.43,103.06,103.39,7915.0,101.7443,101.8231,101.4588,101.7837,7915.0
2024-02-05 15:30:00,103.37,103.55,102.71,102.96,41016.0,101.764,101.9412,101.1142,101.3604,41016.0
2024-02-06 09:30:00,102.84,103.34,102.6,102.89,5919.0,101.2422,101.7345,101.006,101.2914,5919.0
2024-02-06 10:00:00,102.89,102.89,101.87,102.0,7484.0,101.2914,101.2914,100.2873,100.4153,7484.0
2024-02-06 10:30:00,101.98,102.3,101.72,101.74,9441.0,100.3956,100.7106,100.1396,100.1593,9441.0
2024-02-06 11:00:00,101.7,102.59,101.7,102.55,4677.0,100.1199,100.9961,100.1199,100.9567,4677.0
2024-02-06 11:30:00,102.5,102.57,102.07,102.32,2645.0,100.9075,100.9764,100.4842,100.7303,2645.0
2024-02-06 12:00:00,102.31,102.51,102.21,102.49,4900.0,100.7205,100.9174,100.622,100.8977,4900.0
2024-02-06 12:30:00,102.55,102.62,102.32,102.56,3021.0,100.9567,101.0256,100.7303,100.9666,3021.0
2024-02-06 13:00:00,102.62,102.7,102.47,102.64,2279.0,101.0256,101.1044,100.878,101.0453,2279.0
2024-02-06 13:30:00,102.8,102.93,102.73,102.74,2744.0,101.2028,101.3308,101.1339,101.1438,2744.0
2024-02-06 14:00:00,102.7,102.79,102.44,102.44,7500.0,101.1044,101.193,100.8484,100.8484,7500.0
2024-02-06 14:30:00,102.42,102.6,102.22,102.6,2540.0,100.8287,101.006,100.6319,101.006,2540.0
2024-02-06 15:00:00,102.62,102.78,102.56,102.58,3307.0,101.0256,101.1832,100.9666,100.9863,3307.0
2024-02-06 15:30:00,102.52,103.09,102.12,103.08,33229.0,100.9272,101.4883,100.5334,101.4785,33229.0
2024-02-07 09:30:00,103.41,103.66,102.77,102.95,6470.0,101.8034,102.0495,101.1733,101.3505,6470.0
2024-02-07 10:00:00,102.94,103.15,102.79,102.98,4170.0,101.3407,101.5474,101.193,101.38,4170.0
2024-02-07 10:30:00,103.11,103.52,103.02,103.2,5834.0,101.508,101.9117,101.4194,101.5966,5834.0
2024-02-07 11:00:00,102.98,103.03,102.73,102.78,2700.0,101.38,101.4293,101.1339,101.1832,2700.0
2024-02-07 11:30:00,102.81,102.91,102.5,102.52,4065.0,101.2127,101.3111,100.9075,100.9272,4065.0
2024-02-07 12:00:00,102.48,102.48,101.97,102.0,2818.0,100.8878,100.8878,100.3857,100.4153,2818.0
2024-02-07 12:30:00,102.16,102.31,102.05,102.25,1700.0,100.5728,100.7205,100.4645,100.6614,1700.0
2024-02-07 13:00:00,102.39,102.73,102.18,102.73,2645.0,100.7992,101.1339,100.5925,101.1339,2645.0
2024-02-07 13:30:00,102.77,102.85,102.52,102.82,2283.0,101.1733,101.2521,100.9272,101.2225,2283.0
2024-02-07 14:00:00,102.82,103.2,102.82,103.04,2841.0,101.2225,101.5966,101.2225,101.4391,2841.0
2024-02-07 14:30:00,103.03,103.09,102.51,102.57,5303.0,101.4293,101.4883,100.9174,100.9764,5303.0
2024-02-07 15:00:00,102.51,102.71,102.3,102.59,4137.0,100.9174,101.1142,100.7106,100.9961,4137.0
2024-02-07 15:30:00,102.55,102.6,102.33,102.45,16801.0,100.9567,101.006,100.7401,100.8583,16801.0
2024-02-08 09:30:00,102.07,102.49,101.37,102.21,10592.0,100.4842,100.8977,99.7951,100.622,10592.0
2024-02-08 10:00:00,102.26,102.32,101.95,102.09,3653.0,100.6712,100.7303,100.3661,100.5039,3653.0
2024-02-08 10:30:00,102.1,102.52,102.1,102.13,5941.0,100.5137,100.9272,100.5137,100.5433,5941.0
2024-02-08 11:00:00,102.13,102.28,101.92,101.92,6556.0,100.5433,100.6909,100.3365,100.3365,6556.0
2024-02-08 11:30:00,101.82,102.04,101.82,102.04,3134.0,100.2381,100.4547,100.2381,100.4547,3134.0
2024-02-08 12:00:00,102.15,102.27,102.02,102.23,5331.0,100.5629,100.6811,100.435,100.6417,5331.0
2024-02-08 12:30:00,102.2,102.21,102.05,102.06,2217.0,100.6122,100.622,100.4645,100.4743,2217.0
2024-02-08 13:00:00,102.18,102.59,102.18,102.57,3776.0,100.5925,100.9961,100.5925,100.9764,3776.0
2024-02-08 13:30:00,102.65,103.22,102.55,103.16,7993.0,101.0552,101.6163,100.9567,101.5573,7993.0
2024-02-08 14:00:00,103.23,103.64,103.2,103.23,7967.0,101.6262,102.0298,101.5966,101.6262,7967.0
2024-02-08 14:30:00,103.3,103.59,102.95,103.58,7016.0,101.6951,101.9806,101.3505,101.9707,7016.0
2024-02-08 15:00:00,103.59,103.85,103.47,103.76,9447.0,101.9806,102.2365,101.8624,102.1479,9447.0
2024-02-08 15:30:00,103.76,104.0,103.58,103.9,43415.0,102.1479,102.3842,101.9707,102.2858,43415.0
2024-02-09 09:30:00,104.2,104.32,103.7,103.94,4052.0,102.5811,102.6992,102.0889,102.3251,4052.0
2024-02-09 10:00:00,103.79,103.92,103.31,103.59,3277.0,102.1775,102.3054,101.7049,101.9806,3277.0
2024-02-09 10:30:00,103.7,103.7,103.49,103.49,2690.0,102.0889,102.0889,101.8821,101.8821,2690.0
2024-02-09 11:00:00,103.47,103.72,103.42,103.48,3304.0,101.8624,102.1086,101.8132,101.8723,3304.0
2024-02-09 11:30:00,103.43,103.7,103.4,103.59,3096.0,101.8231,102.0889,101.7935,101.9806,3096.0
2024-02-09 12:00:00,103.5,103.95,103.44,103.95,3428.0,101.892,102.335,101.8329,102.335,3428.0
2024-02-09 12:30:00,103.97,104.19,103.88,104.12,3386.0,102.3547,102.5712,102.2661,102.5023,3386.0
2024-02-09 13:00:00,104.18,104.42,104.1,104.42,2978.0,102.5614,102.7977,102.4826,102.7977,2978.0
2024-02-09 13:30:00,104.34,104.42,104.2,104.42,4477.0,102.7189,102.7977,102.5811,102.7977,4477.0
2024-02-09 14:00:00,104.37,104.5,104.3,104.5,3284.0,102.7485,102.8764,102.6795,102.8764,3284.0
2024-02-09 14:30:00,104.47,104.77,104.34,104.46,4956.0,102.8469,103.1422,102.7189,102.8371,4956.0
2024-02-09 15:00:00,104.31,104.58,104.18,104.47,6889.0,102.6894,102.9552,102.5614,102.8469,6889.0
2024-02-09 15:30:00,104.28,104.56,103.78,104.06,32907.0,102.6599,102.9355,102.1676,102.4433,32907.0
2024-02-12 09:30:00,104.53,104.53,103.8,103.84,4589.0,102.906,102.906,102.1873,102.2267,4589.0
2024-02-12 10:00:00,104.24,104.46,104.09,104.46,2763.0,102.6205,102.8371,102.4728,102.8371,2763.0
2024-02-12 10:30:00,104.44,104.94,104.41,104.74,10023.0,102.8174,103.3096,102.7878,103.1127,10023.0
2024-02-12 11:00:00,104.56,104.63,104.36,104.49,3549.0,102.9355,103.0044,102.7386,102.8666,3549.0
2024-02-12 11:30:00,104.62,104.86,104.24,104.39,4455.0,102.9946,103.2308,102.6205,102.7681,4455.0
2024-02-12 12:00:00,104.41,104.6,104.28,104.28,2147.0,102.7878,102.9749,102.6599,102.6599,2147.0
2024-02-12 12:30:00,104.34,104.51,104.19,104.47,6406.0,102.7189,102.8863,102.5712,102.8469,6406.0
2024-02-12 13:00:00,104.48,104.62,104.28,104.28,2244.0,102.8567,102.9946,102.6599,102.6599,2244.0
2024-02-12 13:30:00,104.26,104.71,104.03,104.71,12283.0,102.6402,103.0832,102.4137,103.0832,12283.0
2024-02-12 14:00:00,104.64,104.85,104.28,104.72,2742.0,103.0143,103.221,102.6599,103.093,2742.0
2024-02-12 14:30:00,104.87,104.92,104.5,104.53,5634.0,103.2407,103.2899,102.8764,102.906,5634.0
2024-02-12 15:00:00,104.59,104.71,104.52,104.58,6213.0,102.965,103.0832,102.8961,102.9552,6213.0
2024-02-12 15:30:00,104.58,104.79,104.03,104.04,33375.0,102.9552,103.1619,102.4137,102.4236,33375.0
2024-02-13 09:30:00,101.65,102.32,100.55,101.56,21743.0,100.0707,100.7303,98.9878,99.9821,21743.0
2024-02-13 10:00:00,101.48,102.14,100.85,102.14,8746.0,99.9034,100.5531,99.2831,100.5531,8746.0
2024-02-13 10:30:00,102.29,102.67,102.15,102.43,9139.0,100.7008,101.0749,100.5629,100.8386,9139.0
2024-02-13 11:00:00,102.42,102.71,102.05,102.13,7450.0,100.8287,101.1142,100.4645,100.5433,7450.0
2024-02-13 11:30:00,102.23,102.34,102.01,102.07,4704.0,100.6417,100.75,100.4251,100.4842,4704.0
2024-02-13 12:00:00,101.87,101.87,101.46,101.5,3126.0,100.2873,100.2873,99.8837,99.923,3126.0
2024-02-13 12:30:00,101.69,101.98,101.68,101.96,6599.0,100.1101,100.3956,100.1002,100.3759,6599.0
2024-02-13 13:00:00,101.94,102.5,101.88,102.48,7950.0,100.3562,100.9075,100.2971,100.8878,7950.0
2024-02-13 13:30:00,102.41,102.52,102.33,102.36,7441.0,100.8189,100.9272,100.7401,100.7697,7441.0
2024-02-13 14:00:00,102.39,102.39,101.87,102.31,12157.0,100.7992,100.7992,100.2873,100.7205,12157.0
2024-02-13 14:30:00,102.28,102.32,101.96,102.06,23915.0,100.6909,100.7303,100.3759,100.4743,23915.0
2024-02-13 15:00:00,101.98,102.05,101.32,101.84,16422.0,100.3956,100.4645,99.7458,100.2578,16422.0
2024-02-13 15:30:00,101.9,102.64,101.84,102.52,80717.0,100.3168,101.0453,100.2578,100.9272,80717.0
2024-02-14 09:30:00,103.63,104.06,102.98,103.59,9627.0,102.02,102.4433,101.38,101.9806,9627.0
2024-02-14 10:00:00,103.56,103.7,103.25,103.42,13728.0,101.951,102.0889,101.6459,101.8132,13728.0
2024-02-14 10:30:00,103.72,103.75,103.01,103.45,10229.0,102.1086,102.1381,101.4096,101.8427,10229.0
2024-02-14 11:00:00,103.37,103.71,103.3,103.64,5547.0,101.764,102.0987,101.6951,102.0298,5547.0
2024-02-14 11:30:00,103.67,103.78,103.33,103.36,3218.0,102.0593,102.1676,101.7246,101.7541,3218.0
2024-02-14 12:00:00,103.32,104.02,103.31,104.01,5091.0,101.7148,102.4039,101.7049,102.394,5091.0
2024-02-14 12:30:00,104.08,104.37,103.96,104.26,6275.0,102.463,102.7485,102.3448,102.6402,6275.0
2024-02-14 13:00:00,104.26,104.29,103.85,103.88,8618.0,102.6402,102.6697,102.2365,102.2661,8618.0
2024-02-14 13:30:00,103.86,104.77,103.77,104.75,21616.0,102.2464,103.1422,102.1578,103.1225,21616.0
2024-02-14 14:00:00,104.63,104.71,103.76,104.3,18253.0,103.0044,103.0832,102.1479,102.6795,18253.0
2024-02-14 14:30:00,104.3,104.45,103.76,104.3,11128.0,102.6795,102.8272,102.1479,102.6795,11128.0
2024-02-14 15:00:00,104.28,104.53,104.2,104.45,20901.0,102.6599,102.906,102.5811,102.8272,20901.0
2024-02-14 15:30:00,104.42,105.09,104.27,104.44,81085.0,102.7977,103.4573,102.65,102.8174,81085.0
2024-02-15 09:30:00,112.75,114.97,106.42,110.17,162794.0,110.9983,113.1838,104.7666,108.4583,162794.0
2024-02-15 10:00:00,110.24,112.14,109.21,110.22,57887.0,108.5273,110.3977,107.5133,108.5076,57887.0
2024-02-15 10:30:00,110.31,114.2,109.93,112.4,77897.0,108.5962,112.4257,108.2221,110.6537,77897.0
2024-02-15 11:00:00,112.4,112.4,110.16,111.42,21151.0,110.6537,110.6537,108.4485,109.6889,21151.0
2024-02-15 11:30:00,111.52,111.89,110.5,110.79,33654.0,109.7874,110.1516,108.7832,109.0687,33654.0
2024-02-15 12:00:00,110.94,111.95,110.87,111.66,23181.0,109.2164,110.2107,109.1475,109.9252,23181.0
2024-02-15 12:30:00,111.88,112.26,111.35,112.07,34979.0,110.1418,110.5159,109.62,110.3288,34979.0
2024-02-15 13:00:00,112.14,113.25,111.85,113.13,59793.0,110.3977,111.4905,110.1122,111.3724,59793.0
2024-02-15 13:30:00,113.36,114.89,113.14,114.76,59802.0,111.5988,113.105,111.3822,112.977,59802.0
2024-02-15 14:00:00,114.76,116.58,114.05,116.18,72231.0,112.977,114.7688,112.2781,114.375,72231.0
2024-02-15 14:30:00,116.03,116.2,114.0,114.65,45048.0,114.2273,114.3947,112.2288,112.8687,45048.0
2024-02-15 15:00:00,114.64,115.91,114.26,115.22,225476.0,112.8589,114.1092,112.4848,113.4299,225476.0
2024-02-15 15:30:00,115.36,116.88,115.22,116.07,264068.0,113.5677,115.0641,113.4299,114.2667,264068.0
2024-02-16 09:30:00,115.75,116.58,113.38,115.51,83336.0,113.9516,114.7688,111.6185,113.7154,83336.0
2024-02-16 10:00:00,115.4,118.12,115.28,117.77,67420.0,113.6071,116.2848,113.4889,115.9403,67420.0
2024-02-16 10:30:00,117.72,119.36,117.36,118.38,60219.0,115.891,117.5056,115.5366,116.5408,60219.0
2024-02-16 11:00:00,118.42,119.54,117.72,119.43,42301.0,116.5802,117.6828,115.891,117.5745,42301.0
2024-02-16 11:30:00,119.43,119.86,119.06,119.53,44295.0,117.5745,117.9978,117.2102,117.6729,44295.0
2024-02-16 12:00:00,119.45,119.53,118.17,118.53,45925.0,117.5942,117.6729,116.334,116.6885,45925.0
2024-02-16 12:30:00,118.51,119.39,118.36,119.09,90837.0,116.6688,117.5351,116.5211,117.2398,90837.0
2024-02-16 13:00:00,119.0,119.0,118.21,118.65,52914.0,117.1512,117.1512,116.3734,116.8066,52914.0
2024-02-16 13:30:00,118.6,118.95,118.04,118.04,26307.0,116.7574,117.1019,116.2061,116.2061,26307.0
2024-02-16 14:00:00,118.02,118.26,117.23,117.72,25273.0,116.1864,116.4227,115.4087,115.891,25273.0
2024-02-16 14:30:00,117.78,118.01,117.07,117.46,46764.0,115.9501,116.1765,115.2511,115.6351,46764.0
2024-02-16 15:00:00,117.45,117.99,117.26,117.41,44999.0,115.6252,116.1568,115.4382,115.5859,44999.0
2024-02-16 15:30:00,117.42,117.51,116.47,117.19,103331.0,115.5957,115.6843,114.6605,115.3693,103331.0
2024-02-20 09:30:00,115.89,115.89,113.25,114.0,48074.0,114.0895,114.0895,111.4905,112.2288,48074.0
2024-02-20 10:00:00,113.86,113.86,112.34,113.38,50974.0,112.091,112.091,110.5946,111.6185,50974.0
2024-02-20 10:30:00,113.27,113.86,113.0,113.73,34462.0,111.5102,112.091,111.2444,111.963,34462.0
2024-02-20 11:00:00,113.77,113.92,112.27,112.29,32080.0,112.0024,112.1501,110.5257,110.5454,32080.0
2024-02-20 11:30:00,112.33,112.39,111.39,111.79,26418.0,110.5848,110.6439,109.6594,110.0532,26418.0
2024-02-20 12:00:00,111.69,112.2,111.38,111.75,22413.0,109.9547,110.4568,109.6495,110.0138,22413.0
2024-02-20 12:30:00,111.68,112.39,111.68,112.02,20876.0,109.9449,110.6439,109.9449,110.2796,20876.0
2024-02-20 13:00:00,112.0,112.09,111.35,111.46,25682.0,110.2599,110.3485,109.62,109.7283,25682.0
2024-02-20 13:30:00,111.47,111.83,110.87,111.83,18312.0,109.7381,110.0926,109.1475,110.0926,18312.0
2024-02-20 14:00:00,111.75,112.17,111.42,111.82,12525.0,110.0138,110.4273,109.6889,110.0827,12525.0
2024-02-20 14:30:00,111.7,111.94,111.45,111.58,19456.0,109.9646,110.2008,109.7185,109.8464,19456.0
2024-02-20 15:00:00,111.55,111.62,110.68,110.77,27829.0,109.8169,109.8858,108.9604,109.049,27829.0
2024-02-20 15:30:00,110.7,111.15,110.26,110.88,115243.0,108.9801,109.4231,108.5469,109.1573,115243.0
2024-02-21 09:30:00,109.49,109.7,108.47,109.53,24307.0,107.7889,107.9956,106.7848,107.8283,24307.0
2024-02-21 10:00:00,109.45,109.84,108.88,109.46,18348.0,107.7495,108.1335,107.1884,107.7594,18348.0
2024-02-21 10:30:00,109.46,109.46,108.86,108.98,37397.0,107.7594,107.7594,107.1687,107.2868,37397.0
2024-02-21 11:00:00,109.06,109.58,108.92,109.54,23351.0,107.3656,107.8775,107.2278,107.8381,23351.0
2024-02-21 11:30:00,109.54,109.81,109.38,109.81,9494.0,107.8381,108.1039,107.6806,108.1039,9494.0
2024-02-21 12:00:00,109.83,109.83,109.42,109.56,9053.0,108.1236,108.1236,107.72,107.8578,9053.0
2024-02-21 12:30:00,109.58,109.68,109.43,109.6,7999.0,107.8775,107.976,107.7298,107.8972,7999.0
2024-02-21 13:00:00,109.6,109.67,108.85,108.94,14043.0,107.8972,107.9661,107.1588,107.2475,14043.0
2024-02-21 13:30:00,108.98,108.99,108.59,108.66,12607.0,107.2868,107.2967,106.9029,106.9718,12607.0
2024-02-21 14:00:00,108.47,108.74,108.06,108.67,25395.0,106.7848,107.0506,106.3811,106.9816,25395.0
2024-02-21 14:30:00,108.84,108.84,108.14,108.33,37195.0,107.149,107.149,106.4599,106.6469,37195.0
2024-02-21 15:00:00,108.23,109.01,107.91,108.95,51159.0,106.5485,107.3164,106.2335,107.2573,51159.0
2024-02-21 15:30:00,109.0,109.49,108.55,108.84,105349.0,107.3065,107.7889,106.8635,107.149,105349.0
2024-02-22 09:30:00,110.0,110.62,109.34,109.34,25890.0,108.291,108.9013,107.6412,107.6412,25890.0
2024-02-22 10:00:00,109.3,110.25,109.17,109.67,30127.0,107.6019,108.5371,107.4739,107.9661,30127.0
2024-02-22 10:30:00,109.57,110.01,109.4,110.0,18083.0,107.8677,108.3008,107.7003,108.291,18083.0
2024-02-22 11:00:00,110.01,110.47,109.91,110.15,28616.0,108.3008,108.7537,108.2024,108.4387,28616.0
2024-02-22 11:30:00,110.21,110.51,110.21,110.29,5521.0,108.4977,108.7931,108.4977,108.5765,5521.0
2024-02-22 12:00:00,110.35,110.57,110.19,110.28,4556.0,108.6355,108.8521,108.478,108.5666,4556.0
2024-02-22 12:30:00,110.25,110.42,110.01,110.42,5854.0,108.5371,108.7045,108.3008,108.7045,5854.0
2024-02-22 13:00:00,110.41,110.41,109.35,109.63,11623.0,108.6946,108.6946,107.6511,107.9267,11623.0
2024-02-22 13:30:00,109.7,109.88,109.64,109.88,3568.0,107.9956,108.1728,107.9366,108.1728,3568.0
2024-02-22 14:00:00,109.97,110.09,109.95,109.99,4123.0,108.2614,108.3796,108.2418,108.2811,4123.0
2024-02-22 14:30:00,109.92,110.01,109.63,109.68,4986.0,108.2122,108.3008,107.9267,107.976,4986.0
2024-02-22 15:00:00,109.72,109.82,109.62,109.69,7116.0,108.0153,108.1138,107.9169,107.9858,7116.0
2024-02-22 15:30:00,109.68,109.86,109.08,109.21,34264.0,107.976,108.1532,107.3853,107.5133,34264.0
2024-02-23 09:30:00,109.74,109.95,108.65,108.65,8385.0,108.035,108.2418,106.962,106.962,8385.0
2024-02-23 10:00:00,108.38,109.19,108.11,109.19,9358.0,106.6962,107.4936,106.4303,107.4936,9358.0
2024-02-23 10:30:00,109.12,109.15,108.57,109.03,7099.0,107.4247,107.4542,106.8832,107.3361,7099.0
2024-02-23 11:00:00,109.1,109.22,108.86,109.21,5236.0,107.405,107.5231,107.1687,107.5133,5236.0
2024-02-23 11:30:00,109.26,109.41,109.02,109.3,4894.0,107.5625,107.7101,107.3262,107.6019,4894.0
2024-02-23 12:00:00,109.35,109.42,109.2,109.34,2161.0,107.6511,107.72,107.5034,107.6412,2161.0
2024-02-23 12:30:00,109.17,109.36,109.14,109.15,5256.0,107.4739,107.6609,107.4443,107.4542,5256.0
2024-02-23 13:00:00,109.28,109.28,108.52,108.58,3845.0,107.5822,107.5822,106.834,106.893,3845.0
2024-02-23 13:30:00,108.65,108.79,108.5,108.69,6509.0,106.962,107.0998,106.8143,107.0013,6509.0
2024-02-23 14:00:00,108.69,108.71,108.32,108.46,7677.0,107.0013,107.021,106.6371,106.7749,7677.0
2024-02-23 14:30:00,108.46,108.54,108.13,108.13,4481.0,106.7749,106.8537,106.45,106.45,4481.0
2024-02-23 15:00:00,108.12,108.17,107.4,107.63,16178.0,106.4402,106.4894,105.7314,105.9578,16178.0
2024-02-23 15:30:00,107.63,107.98,107.18,107.9,78385.0,105.9578,106.3024,105.5148,106.2236,78385.0
2024-02-26 09:30:00,107.75,108.58,107.51,107.8,8200.0,106.0759,106.893,105.8397,106.1252,8200.0
2024-02-26 10:00:00,107.8,107.97,107.23,107.86,10112.0,106.1252,106.2925,105.564,106.1842,10112.0
2024-02-26 10:30:00,107.99,108.54,107.86,108.26,7857.0,106.3122,106.8537,106.1842,106.578,7857.0
2024-02-26 11:00:00,108.22,108.5,108.14,108.36,7194.0,106.5386,106.8143,106.4599,106.6765,7194.0
2024-02-26 11:30:00,108.37,109.12,108.35,108.59,10896.0,106.6863,107.4247,106.6666,106.9029,10896.0
2024-02-26 12:00:00,108.58,108.87,108.4,108.87,4389.0,106.893,107.1785,106.7158,107.1785,4389.0
2024-02-26 12:30:00,108.81,108.81,108.31,108.39,5586.0,107.1195,107.1195,106.6272,106.706,5586.0
2024-02-26 13:00:00,108.38,108.52,108.03,108.05,8511.0,106.6962,106.834,106.3516,106.3713,8511.0
2024-02-26 13:30:00,108.02,108.27,107.97,108.23,3878.0,106.3417,106.5879,106.2925,106.5485,3878.0
2024-02-26 14:00:00,108.23,108.49,108.14,108.36,4057.0,106.5485,106.8044,106.4599,106.6765,4057.0
2024-02-26 14:30:00,108.42,108.42,107.81,107.81,9474.0,106.7355,106.7355,106.135,106.135,9474.0
2024-02-26 15:00:00,107.83,108.11,107.8,107.83,6970.0,106.1547,106.4303,106.1252,106.1547,6970.0
2024-02-26 15:30:00,107.93,108.48,107.59,108.41,47038.0,106.2531,106.7946,105.9184,106.7257,47038.0
2024-02-27 09:30:00,109.22,109.67,108.55,109.01,4853.0,107.5231,107.9661,106.8635,107.3164,4853.0
2024-02-27 10:00:00,109.02,109.02,108.06,108.06,3097.0,107.3262,107.3262,106.3811,106.3811,3097.0
2024-02-27 10:30:00,108.13,108.18,107.73,107.9,5469.0,106.45,106.4993,106.0563,106.2236,5469.0
2024-02-27 11:00:00,107.82,108.47,107.65,107.88,16236.0,106.1449,106.7848,105.9775,106.2039,16236.0
2024-02-27 11:30:00,107.87,107.99,107.74,107.74,1980.0,106.1941,106.3122,106.0661,106.0661,1980.0
2024-02-27 12:00:00,107.78,107.95,107.11,107.25,5863.0,106.1055,106.2728,105.4459,105.5837,5863.0
2024-02-27 12:30:00,107.2,107.46,107.15,107.17,11715.0,105.5345,105.7904,105.4853,105.505,11715.0
2024-02-27 13:00:00,107.07,107.21,106.79,106.87,1800.0,105.4065,105.5443,105.1309,105.2096,1800.0
2024-02-27 13:30:00,106.79,107.19,106.78,106.97,7565.0,105.1309,105.5246,105.121,105.3081,7565.0
2024-02-27 14:00:00,106.96,107.24,106.61,107.23,7784.0,105.2982,105.5739,104.9537,105.564,7784.0
2024-02-27 14:30:00,107.26,107.52,107.21,107.49,7149.0,105.5936,105.8495,105.5443,105.82,7149.0
2024-02-27 15:00:00,107.53,107.93,107.49,107.83,18777.0,105.8594,106.2531,105.82,106.1547,18777.0
2024-02-27 15:30:00,107.98,108.15,107.37,107.4,20480.0,106.3024,106.4697,105.7018,105.7314,20480.0
2024-02-28 09:30:00,106.9,107.16,106.52,106.81,9166.0,105.2391,105.4951,104.865,105.1505,9166.0
2024-02-28 10:00:00,106.78,108.19,106.78,108.19,4801.0,105.121,106.5091,105.121,106.5091,4801.0
2024-02-28 10:30:00,108.21,108.66,108.08,108.19,3903.0,106.5288,106.9718,106.4008,106.5091,3903.0
2024-02-28 11:00:00,108.05,108.17,106.83,106.84,8641.0,106.3713,106.4894,105.1702,105.1801,8641.0
2024-02-28 11:30:00,106.68,107.41,106.51,107.27,9086.0,105.0226,105.7412,104.8552,105.6034,9086.0
2024-02-28 12:00:00,107.31,107.61,107.09,107.4,4340.0,105.6428,105.9381,105.4262,105.7314,4340.0
2024-02-28 12:30:00,107.32,107.51,107.17,107.41,3889.0,105.6526,105.8397,105.505,105.7412,3889.0
2024-02-28 13:00:00,107.24,107.63,106.91,107.63,9349.0,105.5739,105.9578,105.249,105.9578,9349.0
2024-02-28 13:30:00,107.7,107.7,107.33,107.34,2050.0,106.0267,106.0267,105.6625,105.6723,2050.0
2024-02-28 14:00:00,107.37,107.37,106.87,106.87,3300.0,105.7018,105.7018,105.2096,105.2096,3300.0
2024-02-28 14:30:00,106.95,107.24,106.71,106.83,6790.0,105.2884,105.5739,105.0521,105.1702,6790.0
2024-02-28 15:00:00,106.85,106.96,106.37,106.88,9415.0,105.1899,105.2982,104.7174,105.2195,9415.0
2024-02-28 15:30:00,106.94,107.24,106.54,106.64,45361.0,105.2785,105.5739,104.8847,104.9832,45361.0
2024-02-29 09:30:00,107.78,108.1,107.54,107.98,8843.0,106.1055,106.4205,105.8692,106.3024,8843.0
2024-02-29 10:00:00,107.99,108.38,107.62,107.73,4770.0,106.3122,106.6962,105.948,106.0563,4770.0
2024-02-29 10:30:00,107.74,107.94,107.67,107.67,4109.0,106.0661,106.263,105.9972,105.9972,4109.0
2024-02-29 11:00:00,107.77,107.92,107.62,107.77,7476.0,106.0956,106.2433,105.948,106.0956,7476.0
2024-02-29 11:30:00,107.56,107.94,107.2,107.92,9438.0,105.8889,106.263,105.5345,106.2433,9438.0
2024-02-29 12:00:00,108.0,108.41,108.0,108.08,3994.0,106.3221,106.7257,106.3221,106.4008,3994.0
2024-02-29 12:30:00,107.99,108.14,107.8,108.09,5871.0,106.3122,106.4599,106.1252,106.4107,5871.0
2024-02-29 13:00:00,108.11,108.33,107.96,107.96,3766.0,106.4303,106.6469,106.2827,106.2827,3766.0
2024-02-29 13:30:00,108.0,108.0,107.13,107.38,4216.0,106.3221,106.3221,105.4656,105.7117,4216.0
2024-02-29 14:00:00,107.49,107.98,107.45,107.63,6687.0,105.82,106.3024,105.7806,105.9578,6687.0
2024-02-29 14:30:00,107.61,107.82,107.36,107.82,5013.0,105.9381,106.1449,105.692,106.1449,5013.0
2024-02-29 15:00:00,107.91,107.93,107.39,107.4,8220.0,106.2335,106.2531,105.7215,105.7314,8220.0
2024-02-29 15:30:00,107.39,107.49,106.61,107.02,64908.0,105.7215,105.82,104.9537,105.3573,64908.0
2024-03-01 09:30:00,106.64,106.92,105.43,106.76,17803.0,104.9832,105.2588,103.792,105.1013,17803.0
2024-03-01 10:00:00,106.61,108.25,106.47,107.56,22685.0,104.9537,106.5682,104.8158,105.8889,22685.0
2024-03-01 10:30:00,107.55,107.61,106.73,107.2,11805.0,105.879,105.9381,105.0718,105.5345,11805.0
2024-03-01 11:00:00,107.35,107.46,106.49,106.49,7338.0,105.6822,105.7904,104.8355,104.8355,7338.0
2024-03-01 11:30:00,106.47,107.01,106.15,107.01,7676.0,104.8158,105.3474,104.5008,105.3474,7676.0
2024-03-01 12:00:00,106.92,107.5,106.92,107.42,3101.0,105.2588,105.8298,105.2588,105.7511,3101.0
2024-03-01 12:30:00,107.49,107.71,107.34,107.7,7928.0,105.82,106.0366,105.6723,106.0267,7928.0
2024-03-01 13:00:00,107.68,107.68,106.99,107.18,9691.0,106.007,106.007,105.3277,105.5148,9691.0
2024-03-01 13:30:00,107.11,107.11,106.52,106.82,7066.0,105.4459,105.4459,104.865,105.1604,7066.0
2024-03-01 14:00:00,106.82,108.05,106.82,107.95,17099.0,105.1604,106.3713,105.1604,106.2728,17099.0
2024-03-01 14:30:00,107.94,107.94,107.73,107.86,8881.0,106.263,106.263,106.0563,106.1842,8881.0
2024-03-01 15:00:00,107.89,107.89,107.1,107.47,9006.0,106.2138,106.2138,105.436,105.8003,9006.0
2024-03-01 15:30:00,107.5,107.56,106.41,107.35,92006.0,105.8298,105.8889,104.7568,105.6822,92006.0
2024-03-04 09:30:00,107.81,108.6,107.13,107.27,8515.0,106.135,106.9127,105.4656,105.6034,8515.0
2024-03-04 10:00:00,107.11,107.22,106.41,107.22,6235.0,105.4459,105.5542,104.7568,105.5542,6235.0
2024-03-04 10:30:00,107.23,107.54,106.99,106.99,8270.0,105.564,105.8692,105.3277,105.3277,8270.0
2024-03-04 11:00:00,107.03,107.41,106.93,107.36,8000.0,105.3671,105.7412,105.2687,105.692,8000.0
2024-03-04 11:30:00,107.32,107.56,107.26,107.52,4077.0,105.6526,105.8889,105.5936,105.8495,4077.0
2024-03-04 12:00:00,107.46,107.51,106.83,107.02,11162.0,105.7904,105.8397,105.1702,105.3573,11162.0
2024-03-04 12:30:00,107.02,107.14,106.91,106.97,3037.0,105.3573,105.4754,105.249,105.3081,3037.0
2024-03-04 13:00:00,106.97,107.05,106.68,106.77,3347.0,105.3081,105.3868,105.0226,105.1112,3347.0
2024-03-04 13:30:00,106.97,107.14,106.92,106.93,2989.0,105.3081,105.4754,105.2588,105.2687,2989.0
2024-03-04 14:00:00,107.0,107.19,106.96,107.02,6626.0,105.3376,105.5246,105.2982,105.3573,6626.0
2024-03-04 14:30:00,107.05,107.28,106.99,107.0,4657.0,105.3868,105.6132,105.3277,105.3376,4657.0
2024-03-04 15:00:00,107.02,107.13,106.8,106.8,5547.0,105.3573,105.4656,105.1407,105.1407,5547.0
2024-03-04 15:30:00,106.77,107.08,106.54,106.62,49887.0,105.1112,105.4163,104.8847,104.9635,49887.0
2024-03-05 09:30:00,106.31,106.55,105.34,106.55,12313.0,104.6583,104.8946,103.7034,104.8946,12313.0
2024-03-05 10:00:00,106.56,106.7,105.64,105.8,42210.0,104.9044,105.0423,103.9987,104.1562,42210.0
2024-03-05 10:30:00,105.74,105.88,105.57,105.69,8114.0,104.0972,104.235,103.9298,104.0479,8114.0
2024-03-05 11:00:00,105.79,106.2,105.76,106.2,4991.0,104.1464,104.55,104.1169,104.55,4991.0
2024-03-05 11:30:00,106.24,106.35,105.97,106.06,7390.0,104.5894,104.6977,104.3236,104.4122,7390.0
2024-03-05 12:00:00,106.15,106.38,106.14,106.36,5217.0,104.5008,104.7272,104.491,104.7075,5217.0
2024-03-05 12:30:00,106.36,106.41,106.13,106.17,6612.0,104.7075,104.7568,104.4811,104.5205,6612.0
2024-03-05 13:00:00,106.12,106.12,105.5,105.78,11499.0,104.4713,104.4713,103.8609,104.1365,11499.0
2024-03-05 13:30:00,105.74,105.82,105.39,105.48,9479.0,104.0972,104.1759,103.7526,103.8412,9479.0
2024-03-05 14:00:00,105.48,105.67,105.43,105.52,8347.0,103.8412,104.0283,103.792,103.8806,8347.0
2024-03-05 14:30:00,105.58,105.69,105.25,105.29,17071.0,103.9397,104.0479,103.6148,103.6542,17071.0
2024-03-05 15:00:00,105.33,105.49,105.21,105.39,17307.0,103.6935,103.8511,103.5754,103.7526,17307.0
2024-03-05 15:30:00,105.34,106.07,105.33,105.79,55302.0,103.7034,104.422,103.6935,104.1464,55302.0
2024-03-06 09:30:00,107.28,107.45,106.07,106.5,15276.0,105.6132,105.7806,104.422,104.8454,15276.0
2024-03-06 10:00:00,106.25,107.05,105.94,106.76,8177.0,104.5992,105.3868,104.2941,105.1013,8177.0
2024-03-06 10:30:00,106.65,106.8,106.44,106.44,5483.0,104.993,105.1407,104.7863,104.7863,5483.0
2024-03-06 11:00:00,106.44,107.15,106.28,106.97,11124.0,104.7863,105.4853,104.6288,105.3081,11124.0
2024-03-06 11:30:00,106.88,106.89,106.6,106.64,5538.0,105.2195,105.2293,104.9438,104.9832,5538.0
2024-03-06 12:00:00,106.59,107.36,106.5,107.36,11570.0,104.934,105.692,104.8454,105.692,11570.0
2024-03-06 12:30:00,107.31,107.74,107.27,107.74,10422.0,105.6428,106.0661,105.6034,106.0661,10422.0
2024-03-06 13:00:00,107.82,108.08,107.75,107.93,5755.0,106.1449,106.4008,106.0759,106.2531,5755.0
2024-03-06 13:30:00,107.92,107.92,107.37,107.63,6604.0,106.2433,106.2433,105.7018,105.9578,6604.0
2024-03-06 14:00:00,107.67,107.67,107.29,107.37,3617.0,105.9972,105.9972,105.6231,105.7018,3617.0
2024-03-06 14:30:00,107.49,107.49,106.96,107.2,4381.0,105.82,105.82,105.2982,105.5345,4381.0
2024-03-06 15:00:00,107.16,107.34,106.58,107.02,14614.0,105.4951,105.6723,104.9241,105.3573,14614.0
2024-03-06 15:30:00,107.12,107.61,106.97,107.35,42312.0,105.4557,105.9381,105.3081,105.6822,42312.0
2024-03-07 09:30:00,108.03,108.21,106.96,106.96,13851.0,106.3516,106.5288,105.2982,105.2982,13851.0
2024-03-07 10:00:00,106.36,106.73,105.44,105.68,13565.0,104.7075,105.0718,103.8018,104.0381,13565.0
2024-03-07 10:30:00,105.72,106.3,104.8,106.05,9921.0,104.0775,104.6485,103.1718,104.4024,9921.0
2024-03-07 11:00:00,106.15,106.45,106.01,106.26,7861.0,104.5008,104.7961,104.363,104.6091,7861.0
2024-03-07 11:30:00,106.17,106.3,106.0,106.03,10015.0,104.5205,104.6485,104.3531,104.3827,10015.0
2024-03-07 12:00:00,106.03,106.34,105.91,106.34,8077.0,104.3827,104.6878,104.2645,104.6878,8077.0
2024-03-07 12:30:00,106.26,106.26,105.94,106.13,3835.0,104.6091,104.6091,104.2941,104.4811,3835.0
2024-03-07 13:00:00,106.01,106.08,105.55,105.66,8335.0,104.363,104.4319,103.9101,104.0184,8335.0
2024-03-07 13:30:00,105.66,105.99,105.58,105.82,8071.0,104.0184,104.3433,103.9397,104.1759,8071.0
2024-03-07 14:00:00,105.82,106.55,105.81,105.98,12244.0,104.1759,104.8946,104.1661,104.3334,12244.0
2024-03-07 14:30:00,106.04,106.08,105.73,105.73,6117.0,104.3925,104.4319,104.0873,104.0873,6117.0
2024-03-07 15:00:00,105.49,105.56,104.92,105.06,13164.0,103.8511,103.92,103.2899,103.4277,13164.0
2024-03-07 15:30:00,105.12,105.87,105.12,105.56,65764.0,103.4868,104.2251,103.4868,103.92,65764.0
2024-03-08 09:30:00,105.56,106.56,105.36,105.96,95422.0,103.92,104.9044,103.7231,104.3138,95422.0
2024-03-08 10:00:00,106.04,107.0,105.74,105.74,6920.0,104.3925,105.3376,104.0972,104.0972,6920.0
2024-03-08 10:30:00,105.69,105.91,105.17,105.68,6051.0,104.0479,104.2645,103.536,104.0381,6051.0
2024-03-08 11:00:00,105.58,105.62,105.11,105.17,8315.0,103.9397,103.979,103.477,103.536,8315.0
2024-03-08 11:30:00,105.11,105.58,105.01,105.42,5553.0,103.477,103.9397,103.3785,103.7821,5553.0
2024-03-08 12:00:00,105.35,105.55,105.33,105.45,5569.0,103.7132,103.9101,103.6935,103.8117,5569.0
2024-03-08 12:30:00,105.58,105.82,105.41,105.59,7456.0,103.9397,104.1759,103.7723,103.9495,7456.0
2024-03-08 13:00:00,105.48,105.53,105.28,105.34,3582.0,103.8412,103.8904,103.6443,103.7034,3582.0
2024-03-08 13:30:00,105.34,105.34,104.86,105.02,4594.0,103.7034,103.7034,103.2308,103.3884,4594.0
2024-03-08 14:00:00,105.07,105.33,105.01,105.18,5757.0,103.4376,103.6935,103.3785,103.5459,5757.0
2024-03-08 14:30:00,105.22,105.61,105.21,105.44,5045.0,103.5852,103.9692,103.5754,103.8018,5045.0
2024-03-08 15:00:00,105.55,105.59,105.19,105.19,8487.0,103.9101,103.9495,103.5557,103.5557,8487.0
2024-03-08 15:30:00,105.25,105.42,104.98,105.29,28066.0,103.6148,103.7821,103.349,103.6542,28066.0
2024-03-11 09:30:00,104.66,104.86,104.37,104.86,8222.0,103.0339,103.2308,102.7485,103.2308,8222.0
2024-03-11 10:00:00,104.6,104.9,104.25,104.7,7421.0,102.9749,103.2702,102.6303,103.0733,7421.0
2024-03-11 10:30:00,104.79,105.01,104.69,104.81,4587.0,103.1619,103.3785,103.0635,103.1816,4587.0
2024-03-11 11:00:00,104.81,105.09,104.67,104.67,6350.0,103.1816,103.4573,103.0438,103.0438,6350.0
2024-03-11 11:30:00,104.77,105.06,104.61,105.06,4802.0,103.1422,103.4277,102.9847,103.4277,4802.0
2024-03-11 12:00:00,105.04,105.04,104.58,104.82,3712.0,103.408,103.408,102.9552,103.1915,3712.0
2024-03-11 12:30:00,104.84,105.01,104.82,105.01,9462.0,103.2112,103.3785,103.1915,103.3785,9462.0
2024-03-11 13:00:00,104.92,105.16,104.76,105.16,5836.0,103.2899,103.5262,103.1324,103.5262,5836.0
2024-03-11 13:30:00,105.23,105.24,104.78,104.92,4779.0,103.5951,103.6049,103.1521,103.2899,4779.0
2024-03-11 14:00:00,104.8,104.84,104.66,104.84,2659.0,103.1718,103.2112,103.0339,103.2112,2659.0
2024-03-11 14:30:00,104.84,104.97,104.55,104.8,9355.0,103.2112,103.3391,102.9257,103.1718,9355.0
2024-03-11 15:00:00,104.77,104.88,104.68,104.69,12036.0,103.1422,103.2505,103.0536,103.0635,12036.0
2024-03-11 15:30:00,104.72,105.03,104.5,104.79,40755.0,103.093,103.3982,102.8764,103.1619,40755.0
2024-03-12 09:30:00,104.88,105.28,104.69,105.23,5827.0,103.2505,103.6443,103.0635,103.5951,5827.0
2024-03-12 10:00:00,105.18,105.29,104.52,104.87,15515.0,103.5459,103.6542,102.8961,103.2407,15515.0
2024-03-12 10:30:00,104.95,105.55,104.88,105.09,7149.0,103.3194,103.9101,103.2505,103.4573,7149.0
2024-03-12 11:00:00,105.11,105.26,104.95,105.15,6210.0,103.477,103.6246,103.3194,103.5163,6210.0
2024-03-12 11:30:00,105.12,105.13,104.46,104.47,10569.0,103.4868,103.4966,102.8371,102.8469,10569.0
2024-03-12 12:00:00,104.4,104.59,104.02,104.02,4911.0,102.778,102.965,102.4039,102.4039,4911.0
2024-03-12 12:30:00,104.02,104.02,103.49,103.67,14063.0,102.4039,102.4039,101.8821,102.0593,14063.0
2024-03-12 13:00:00,103.71,104.06,103.55,103.99,7995.0,102.0987,102.4433,101.9412,102.3744,7995.0
2024-03-12 13:30:00,104.0,104.08,103.85,104.02,6842.0,102.3842,102.463,102.2365,102.4039,6842.0
2024-03-12 14:00:00,104.05,104.88,104.04,104.88,8313.0,102.4334,103.2505,102.4236,103.2505,8313.0
2024-03-12 14:30:00,104.91,105.23,104.86,105.22,6376.0,103.2801,103.5951,103.2308,103.5852,6376.0
2024-03-12 15:00:00,105.16,105.45,105.07,105.4,7689.0,103.5262,103.8117,103.4376,103.7625,7689.0
2024-03-12 15:30:00,105.39,105.56,105.08,105.21,43532.0,103.7526,103.92,103.4474,103.5754,43532.0
2024-03-13 09:30:00,105.75,105.95,105.18,105.56,9150.0,104.107,104.3039,103.5459,103.92,9150.0
2024-03-13 10:00:00,105.73,105.97,105.28,105.36,18637.0,104.0873,104.3236,103.6443,103.7231,18637.0
2024-03-13 10:30:00,105.3,105.44,104.05,104.13,6677.0,103.664,103.8018,102.4334,102.5122,6677.0
2024-03-13 11:00:00,104.15,105.23,104.15,105.02,9602.0,102.5319,103.5951,102.5319,103.3884,9602.0
2024-03-13 11:30:00,104.95,105.1,104.62,104.66,3650.0,103.3194,103.4671,102.9946,103.0339,3650.0
2024-03-13 12:00:00,104.66,105.14,104.66,104.93,4231.0,103.0339,103.5065,103.0339,103.2998,4231.0
2024-03-13 12:30:00,105.01,105.34,104.93,104.93,6009.0,103.3785,103.7034,103.2998,103.2998,6009.0
2024-03-13 13:00:00,104.98,105.05,104.81,104.99,4312.0,103.349,103.4179,103.1816,103.3588,4312.0
2024-03-13 13:30:00,105.02,105.43,104.86,105.43,3148.0,103.3884,103.792,103.2308,103.792,3148.0
2024-03-13 14:00:00,105.35,105.62,105.26,105.62,4343.0,103.7132,103.979,103.6246,103.979,4343.0
2024-03-13 14:30:00,105.65,105.99,105.49,105.5,13762.0,104.0086,104.3433,103.8511,103.8609,13762.0
2024-03-13 15:00:00,105.57,105.57,104.86,104.99,13596.0,103.9298,103.9298,103.2308,103.3588,13596.0
2024-03-13 15:30:00,105.08,105.1,104.52,104.73,43044.0,103.4474,103.4671,102.8961,103.1029,43044.0
2024-03-14 09:30:00,105.05,105.33,104.14,104.23,5736.0,103.4179,103.6935,102.522,102.6106,5736.0
2024-03-14 10:00:00,104.07,104.09,103.25,103.57,11180.0,102.4531,102.4728,101.6459,101.9609,11180.0
2024-03-14 10:30:00,103.59,103.8,102.91,103.2,27996.0,101.9806,102.1873,101.3111,101.5966,27996.0
2024-03-14 11:00:00,103.28,103.6,103.21,103.53,25551.0,101.6754,101.9904,101.6065,101.9215,25551.0
2024-03-14 11:30:00,103.53,103.72,102.98,103.2,16205.0,101.9215,102.1086,101.38,101.5966,16205.0
2024-03-14 12:00:00,103.21,103.32,102.64,102.82,7967.0,101.6065,101.7148,101.0453,101.2225,7967.0
2024-03-14 12:30:00,102.81,103.06,102.57,102.96,9119.0,101.2127,101.4588,100.9764,101.3604,9119.0
2024-03-14 13:00:00,102.94,103.19,102.69,103.05,11063.0,101.3407,101.5868,101.0946,101.449,11063.0
2024-03-14 13:30:00,103.0,103.32,102.91,103.32,8487.0,101.3997,101.7148,101.3111,101.7148,8487.0
2024-03-14 14:00:00,103.32,103.42,102.97,103.18,11119.0,101.7148,101.8132,101.3702,101.5769,11119.0
2024-03-14 14:30:00,103.19,103.46,102.95,103.19,45711.0,101.5868,101.8526,101.3505,101.5868,45711.0
2024-03-14 15:00:00,103.28,103.28,102.68,103.12,23373.0,101.6754,101.6754,101.0847,101.5179,23373.0
2024-03-14 15:30:00,103.02,103.82,102.73,103.78,114922.0,101.4194,102.207,101.1339,102.1676,114922.0
2024-03-15 09:30:00,102.96,103.85,102.25,102.36,50094.0,101.3604,102.2365,100.6614,100.7697,50094.0
2024-03-15 10:00:00,102.27,103.15,102.22,103.15,9060.0,100.6811,101.5474,100.6319,101.5474,9060.0
2024-03-15 10:30:00,103.2,103.21,102.91,102.95,10992.0,101.5966,101.6065,101.3111,101.3505,10992.0
2024-03-15 11:00:00,102.95,102.95,102.45,102.88,10251.0,101.3505,101.3505,100.8583,101.2816,10251.0
2024-03-15 11:30:00,102.9,103.0,102.84,102.91,6460.0,101.3013,101.3997,101.2422,101.3111,6460.0
2024-03-15 12:00:00,102.91,102.95,102.7,102.82,7048.0,101.3111,101.3505,101.1044,101.2225,7048.0
2024-03-15 12:30:00,102.81,102.86,102.59,102.77,15984.0,101.2127,101.2619,100.9961,101.1733,15984.0
2024-03-15 13:00:00,102.72,103.26,102.62,103.02,11196.0,101.1241,101.6557,101.0256,101.4194,11196.0
2024-03-15 13:30:00,103.31,103.45,102.97,103.12,25224.0,101.7049,101.8427,101.3702,101.5179,25224.0
2024-03-15 14:00:00,103.16,103.26,102.27,102.45,30924.0,101.5573,101.6557,100.6811,100.8583,30924.0
2024-03-15 14:30:00,102.44,103.1,102.23,102.57,14309.0,100.8484,101.4982,100.6417,100.9764,14309.0
2024-03-15 15:00:00,102.57,102.95,102.49,102.49,30988.0,100.9764,101.3505,100.8977,100.8977,30988.0
2024-03-15 15:30:00,102.5,103.42,101.9,102.59,190457.0,100.9075,101.8132,100.3168,100.9961,190457.0
2024-03-18 09:30:00,103.95,104.15,103.09,103.35,18122.0,102.335,102.5319,101.4883,101.7443,18122.0
2024-03-18 10:00:00,103.58,103.6,102.99,103.2,10104.0,101.9707,101.9904,101.3899,101.5966,10104.0
2024-03-18 10:30:00,103.36,104.04,103.21,104.04,7173.0,101.7541,102.4236,101.6065,102.4236,7173.0
2024-03-18 11:00:00,104.08,104.26,103.82,103.95,14549.0,102.463,102.6402,102.207,102.335,14549.0
2024-03-18 11:30:00,103.96,104.45,103.96,104.16,8000.0,102.3448,102.8272,102.3448,102.5417,8000.0
2024-03-18 12:00:00,104.15,104.49,103.95,104.41,8539.0,102.5319,102.8666,102.335,102.7878,8539.0
2024-03-18 12:30:00,104.37,104.66,104.08,104.15,8631.0,102.7485,103.0339,102.463,102.5319,8631.0
2024-03-18 13:00:00,104.19,104.52,104.08,104.52,7286.0,102.5712,102.8961,102.463,102.8961,7286.0
2024-03-18 13:30:00,104.52,104.52,104.17,104.23,10539.0,102.8961,102.8961,102.5516,102.6106,10539.0
2024-03-18 14:00:00,104.22,105.3,104.17,105.11,19206.0,102.6008,103.664,102.5516,103.477,19206.0
2024-03-18 14:30:00,105.08,105.29,104.7,104.7,12652.0,103.4474,103.6542,103.0733,103.0733,12652.0
2024-03-18 15:00:00,104.73,104.75,104.41,104.45,18475.0,103.1029,103.1225,102.7878,102.8272,18475.0
2024-03-18 15:30:00,104.48,104.48,103.71,103.85,60559.0,102.8567,102.8567,102.0987,102.2365,60559.0
2024-03-19 09:30:00,103.17,103.66,102.46,102.76,25330.0,101.5671,102.0495,100.8681,101.1635,25330.0
2024-03-19 10:00:00,102.93,103.14,102.75,102.88,20426.0,101.3308,101.5376,101.1536,101.2816,20426.0
2024-03-19 10:30:00,102.94,103.11,102.71,102.9,12578.0,101.3407,101.508,101.1142,101.3013,12578.0
2024-03-19 11:00:00,102.92,103.05,102.72,102.85,8840.0,101.321,101.449,101.1241,101.2521,8840.0
2024-03-19 11:30:00,102.85,102.92,102.85,102.87,1304.0,101.2521,101.321,101.2521,101.2718,1304.0
2024-03-19 12:00:00,102.86,103.38,102.83,103.22,11603.0,101.2619,101.7738,101.2324,101.6163,11603.0
2024-03-19 12:30:00,103.34,103.64,103.34,103.58,7653.0,101.7345,102.0298,101.7345,101.9707,7653.0
2024-03-19 13:00:00,103.59,103.71,103.34,103.4,7084.0,101.9806,102.0987,101.7345,101.7935,7084.0
2024-03-19 13:30:00,103.43,103.49,103.11,103.27,7502.0,101.8231,101.8821,101.508,101.6655,7502.0
2024-03-19 14:00:00,103.32,103.36,103.11,103.17,66402.0,101.7148,101.7541,101.508,101.5671,66402.0
2024-03-19 14:30:00,103.23,103.26,102.82,102.86,19355.0,101.6262,101.6557,101.2225,101.2619,19355.0
2024-03-19 15:00:00,102.86,102.98,102.7,102.98,11138.0,101.2619,101.38,101.1044,101.38,11138.0
2024-03-19 15:30:00,103.05,103.54,102.95,103.39,41156.0,101.449,101.9313,101.3505,101.7837,41156.0
2024-03-20 09:30:00,102.48,103.04,102.48,103.0,13032.0,100.8878,101.4391,100.8878,101.3997,13032.0
2024-03-20 10:00:00,102.8,103.13,102.47,103.13,7169.0,101.2028,101.5277,100.878,101.5277,7169.0
2024-03-20 10:30:00,102.99,103.1,102.83,102.91,4378.0,101.3899,101.4982,101.2324,101.3111,4378.0
2024-03-20 11:00:00,102.84,102.92,102.53,102.68,7740.0,101.2422,101.321,100.937,101.0847,7740.0
2024-03-20 11:30:00,102.58,102.58,102.11,102.21,10495.0,100.9863,100.9863,100.5236,100.622,10495.0
2024-03-20 12:00:00,102.2,102.62,102.19,102.62,11457.0,100.6122,101.0256,100.6023,101.0256,11457.0
2024-03-20 12:30:00,102.66,102.92,102.61,102.92,6090.0,101.065,101.321,101.0158,101.321,6090.0
2024-03-20 13:00:00,102.85,102.85,102.62,102.67,9425.0,101.2521,101.2521,101.0256,101.0749,9425.0
2024-03-20 13:30:00,102.66,103.3,102.65,103.3,9382.0,101.065,101.6951,101.0552,101.6951,9382.0
2024-03-20 14:00:00,103.37,104.35,103.37,104.18,10200.0,101.764,102.7288,101.764,102.5614,10200.0
2024-03-20 14:30:00,104.26,104.53,103.73,104.09,12973.0,102.6402,102.906,102.1184,102.4728,12973.0
2024-03-20 15:00:00,104.15,104.21,103.79,104.2,13374.0,102.5319,102.5909,102.1775,102.5811,13374.0
2024-03-20 15:30:00,104.2,104.55,104.01,104.17,53457.0,102.5811,102.9257,102.394,102.5516,53457.0
2024-03-21 09:30:00,105.0,105.53,104.35,104.98,9297.0,103.3687,103.8904,102.7288,103.349,9297.0
2024-03-21 10:00:00,104.93,105.02,104.6,104.61,6955.0,103.2998,103.3884,102.9749,102.9847,6955.0
2024-03-21 10:30:00,104.59,104.71,104.44,104.44,5285.0,102.965,103.0832,102.8174,102.8174,5285.0
2024-03-21 11:00:00,104.39,104.49,104.25,104.49,4479.0,102.7681,102.8666,102.6303,102.8666,4479.0
2024-03-21 11:30:00,104.56,104.72,104.43,104.68,6580.0,102.9355,103.093,102.8075,103.0536,6580.0
2024-03-21 12:00:00,104.62,104.64,104.43,104.55,6097.0,102.9946,103.0143,102.8075,102.9257,6097.0
2024-03-21 12:30:00,104.63,104.63,104.44,104.53,5298.0,103.0044,103.0044,102.8174,102.906,5298.0
2024-03-21 13:00:00,104.5,104.86,104.36,104.76,6322.0,102.8764,103.2308,102.7386,103.1324,6322.0
2024-03-21 13:30:00,104.69,104.87,104.64,104.87,5513.0,103.0635,103.2407,103.0143,103.2407,5513.0
2024-03-21 14:00:00,104.87,105.02,104.78,104.78,4679.0,103.2407,103.3884,103.1521,103.1521,4679.0
2024-03-21 14:30:00,104.69,105.06,104.42,104.95,14901.0,103.0635,103.4277,102.7977,103.3194,14901.0
2024-03-21 15:00:00,104.94,105.12,104.85,105.09,5699.0,103.3096,103.4868,103.221,103.4573,5699.0
2024-03-21 15:30:00,105.05,105.33,104.85,105.2,83193.0,103.4179,103.6935,103.221,103.5656,83193.0
2024-03-22 09:30:00,105.2,105.22,104.6,104.71,5021.0,103.5656,103.5852,102.9749,103.0832,5021.0
2024-03-22 10:00:00,104.8,105.09,104.8,105.02,4697.0,103.1718,103.4573,103.1718,103.3884,4697.0
2024-03-22 10:30:00,105.08,105.11,104.74,104.88,2714.0,103.4474,103.477,103.1127,103.2505,2714.0
2024-03-22 11:00:00,104.89,104.99,104.81,104.91,2865.0,103.2604,103.3588,103.1816,103.2801,2865.0
2024-03-22 11:30:00,105.3,105.31,105.15,105.25,3794.0,103.664,103.6738,103.5163,103.6148,3794.0
2024-03-22 12:00:00,105.26,105.34,105.05,105.05,6225.0,103.6246,103.7034,103.4179,103.4179,6225.0
2024-03-22 12:30:00,104.96,105.11,104.81,104.95,5347.0,103.3293,103.477,103.1816,103.3194,5347.0
2024-03-22 13:00:00,104.95,105.13,104.92,105.1,4880.0,103.3194,103.4966,103.2899,103.4671,4880.0
2024-03-22 13:30:00,105.1,105.21,104.99,105.2,5117.0,103.4671,103.5754,103.3588,103.5656,5117.0
2024-03-22 14:00:00,105.17,105.21,105.02,105.14,5690.0,103.536,103.5754,103.3884,103.5065,5690.0
2024-03-22 14:30:00,105.22,105.22,104.97,105.02,8417.0,103.5852,103.5852,103.3391,103.3884,8417.0
2024-03-22 15:00:00,105.0,105.16,104.79,104.79,6035.0,103.3687,103.5262,103.1619,103.1619,6035.0
2024-03-22 15:30:00,104.79,105.22,104.65,104.89,29517.0,103.1619,103.5852,103.0241,103.2604,29517.0
2024-03-25 09:30:00,104.74,105.15,104.63,104.94,2230.0,103.1127,103.5163,103.0044,103.3096,2230.0
2024-03-25 10:00:00,104.78,105.28,104.66,105.22,5703.0,103.1521,103.6443,103.0339,103.5852,5703.0
2024-03-25 10:30:00,105.16,105.32,104.94,105.17,10961.0,103.5262,103.6837,103.3096,103.536,10961.0
2024-03-25 11:00:00,105.17,105.17,105.02,105.11,4194.0,103.536,103.536,103.3884,103.477,4194.0
2024-03-25 11:30:00,105.15,105.42,105.08,105.31,2505.0,103.5163,103.7821,103.4474,103.6738,2505.0
2024-03-25 12:00:00,105.28,105.35,105.28,105.3,1579.0,103.6443,103.7132,103.6443,103.664,1579.0
2024-03-25 12:30:00,105.29,105.45,105.23,105.35,5036.0,103.6542,103.8117,103.5951,103.7132,5036.0
2024-03-25 13:00:00,105.45,105.63,105.42,105.63,5111.0,103.8117,103.9889,103.7821,103.9889,5111.0
2024-03-25 13:30:00,105.68,105.85,105.58,105.84,7366.0,104.0381,104.2055,103.9397,104.1956,7366.0
2024-03-25 14:00:00,105.78,106.0,105.77,106.0,8177.0,104.1365,104.3531,104.1267,104.3531,8177.0
2024-03-25 14:30:00,105.96,106.01,105.86,105.99,7296.0,104.3138,104.363,104.2153,104.3433,7296.0
2024-03-25 15:00:00,105.97,105.97,105.16,105.33,8794.0,104.3236,104.3236,103.5262,103.6935,8794.0
2024-03-25 15:30:00,105.08,105.08,104.43,104.56,32503.0,103.4474,103.4474,102.8075,102.9355,32503.0
2024-03-26 09:30:00,105.26,105.45,104.97,105.28,15471.0,103.6246,103.8117,103.3391,103.6443,15471.0
2024-03-26 10:00:00,105.34,105.42,105.15,105.36,8159.0,103.7034,103.7821,103.5163,103.7231,8159.0
2024-03-26 10:30:00,105.32,105.87,105.24,105.77,4548.0,103.6837,104.2251,103.6049,104.1267,4548.0
2024-03-26 11:00:00,105.72,105.86,105.71,105.86,2600.0,104.0775,104.2153,104.0676,104.2153,2600.0
2024-03-26 11:30:00,105.81,105.84,105.39,105.39,6612.0,104.1661,104.1956,103.7526,103.7526,6612.0
2024-03-26 12:00:00,105.34,105.78,105.29,105.78,7993.0,103.7034,104.1365,103.6542,104.1365,7993.0
2024-03-26 12:30:00,105.82,105.93,105.8,105.8,5607.0,104.1759,104.2842,104.1562,104.1562,5607.0
2024-03-26 13:00:00,105.77,105.78,105.71,105.73,2527.0,104.1267,104.1365,104.0676,104.0873,2527.0
2024-03-26 13:30:00,105.76,106.03,105.75,106.01,6045.0,104.1169,104.3827,104.107,104.363,6045.0
2024-03-26 14:00:00,106.03,106.05,105.73,105.8,5815.0,104.3827,104.4024,104.0873,104.1562,5815.0
2024-03-26 14:30:00,105.83,106.03,105.8,105.95,9942.0,104.1858,104.3827,104.1562,104.3039,9942.0
2024-03-26 15:00:00,105.92,105.95,105.64,105.64,7997.0,104.2744,104.3039,103.9987,103.9987,7997.0
2024-03-26 15:30:00,105.66,105.82,105.42,105.75,58097.0,104.0184,104.1759,103.7821,104.107,58097.0
2024-03-27 09:30:00,105.75,106.31,105.75,106.23,6835.0,104.107,104.6583,104.107,104.5796,6835.0
2024-03-27 10:00:00,106.28,106.35,105.77,106.05,10810.0,104.6288,104.6977,104.1267,104.4024,10810.0
2024-03-27 10:30:00,106.05,106.59,105.91,106.3,10834.0,104.4024,104.934,104.2645,104.6485,10834.0
2024-03-27 11:00:00,106.29,106.65,106.27,106.63,4292.0,104.6386,104.993,104.6189,104.9733,4292.0
2024-03-27 11:30:00,106.6,106.64,106.39,106.5,9460.0,104.9438,104.9832,104.7371,104.8454,9460.0
2024-03-27 12:00:00,106.51,106.54,106.27,106.33,7699.0,104.8552,104.8847,104.6189,104.678,7699.0
2024-03-27 12:30:00,106.33,106.56,106.33,106.47,5637.0,104.678,104.9044,104.678,104.8158,5637.0
2024-03-27 13:00:00,106.44,106.44,106.06,106.06,2146.0,104.7863,104.7863,104.4122,104.4122,2146.0
2024-03-27 13:30:00,106.08,106.12,106.0,106.11,3713.0,104.4319,104.4713,104.3531,104.4614,3713.0
2024-03-27 14:00:00,106.12,106.27,106.11,106.22,4422.0,104.4713,104.6189,104.4614,104.5697,4422.0
2024-03-27 14:30:00,106.23,106.28,105.93,105.93,5857.0,104.5796,104.6288,104.2842,104.2842,5857.0
2024-03-27 15:00:00,106.03,106.12,105.76,105.77,7716.0,104.3827,104.4713,104.1169,104.1267,7716.0
2024-03-27 15:30:00,105.84,106.25,105.84,105.91,26222.0,104.1956,104.5992,104.1956,104.2645,26222.0
2024-03-28 09:30:00,106.32,106.57,106.26,106.36,2687.0,104.6682,104.9143,104.6091,104.7075,2687.0
2024-03-28 10:00:00,106.5,107.24,106.5,106.77,12636.0,104.8454,105.5739,104.8454,105.1112,12636.0
2024-03-28 10:30:00,106.78,106.91,106.29,106.77,7434.0,105.121,105.249,104.6386,105.1112,7434.0
2024-03-28 11:00:00,106.74,107.0,106.74,107.0,1980.0,105.0816,105.3376,105.0816,105.3376,1980.0
2024-03-28 11:30:00,106.93,107.38,106.9,107.34,8990.0,105.2687,105.7117,105.2391,105.6723,8990.0
2024-03-28 12:00:00,107.27,107.32,107.15,107.21,2717.0,105.6034,105.6526,105.4853,105.5443,2717.0
2024-03-28 12:30:00,107.26,107.5,106.7,106.79,14905.0,105.5936,105.8298,105.0423,105.1309,14905.0
2024-03-28 13:00:00,106.77,106.85,106.65,106.76,2309.0,105.1112,105.1899,104.993,105.1013,2309.0
2024-03-28 13:30:00,106.83,106.84,106.59,106.74,2880.0,105.1702,105.1801,104.934,105.0816,2880.0
2024-03-28 14:00:00,106.7,106.78,106.54,106.54,18997.0,105.0423,105.121,104.8847,104.8847,18997.0
2024-03-28 14:30:00,106.6,106.76,106.56,106.76,5236.0,104.9438,105.1013,104.9044,105.1013,5236.0
2024-03-28 15:00:00,106.92,106.92,106.52,106.52,5679.0,105.2588,105.2588,104.865,104.865,5679.0
2024-03-28 15:30:00,106.45,106.79,106.33,106.33,27707.0,104.7961,105.1309,104.678,104.678,27707.0
2024-04-01 09:30:00,102.34,102.34,98.51,99.79,201292.0,100.75,100.75,96.9795,98.2396,201292.0
2024-04-01 10:00:00,99.68,100.64,98.45,98.47,169110.0,98.1313,99.0764,96.9204,96.9401,169110.0
2024-04-01 10:30:00,98.54,99.84,98.48,99.72,72221.0,97.009,98.2888,96.95,98.1707,72221.0
2024-04-01 11:00:00,99.74,99.82,99.0,99.29,36514.0,98.1904,98.2691,97.4619,97.7474,36514.0
2024-04-01 11:30:00,99.33,99.68,98.57,99.31,48509.0,97.7868,98.1313,97.0386,97.7671,48509.0
2024-04-01 12:00:00,99.11,99.9,99.07,99.1,23307.0,97.5702,98.3479,97.5308,97.5603,23307.0
2024-04-01 12:30:00,99.16,99.41,98.67,98.75,32186.0,97.6194,97.8655,97.137,97.2158,32186.0
2024-04-01 13:00:00,98.81,98.84,98.4,98.81,25816.0,97.2748,97.3044,96.8712,97.2748,25816.0
2024-04-01 13:30:00,98.78,99.25,98.29,98.52,37207.0,97.2453,97.708,96.7629,96.9893,37207.0
2024-04-01 14:00:00,98.49,98.49,97.35,97.4,23656.0,96.9598,96.9598,95.8375,95.8867,23656.0
2024-04-01 14:30:00,97.4,97.98,97.3,97.74,34502.0,95.8867,96.4577,95.7883,96.2215,34502.0
2024-04-01 15:00:00,97.72,98.05,97.49,97.68,40097.0,96.2018,96.5266,95.9753,96.1624,40097.0
2024-04-01 15:30:00,97.64,97.79,97.19,97.35,158667.0,96.123,96.2707,95.68,95.8375,158667.0
2024-04-02 09:30:00,96.29,97.31,96.17,96.79,29058.0,94.794,95.7981,94.6759,95.2862,29058.0
2024-04-02 10:00:00,96.87,97.14,96.36,96.46,13853.0,95.365,95.6308,94.8629,94.9613,13853.0
2024-04-02 10:30:00,96.46,96.64,95.94,96.46,13428.0,94.9613,95.1386,94.4494,94.9613,13428.0
2024-04-02 11:00:00,96.42,97.12,96.3,96.87,12470.0,94.922,95.6111,94.8038,95.365,12470.0
2024-04-02 11:30:00,96.85,97.0,96.36,96.52,11409.0,95.3453,95.493,94.8629,95.0204,11409.0
2024-04-02 12:00:00,96.46,96.76,96.44,96.69,32435.0,94.9613,95.2567,94.9417,95.1878,32435.0
2024-04-02 12:30:00,96.55,96.62,96.3,96.4,6641.0,95.0499,95.1189,94.8038,94.9023,6641.0
2024-04-02 13:00:00,96.41,96.41,96.04,96.29,8120.0,94.9121,94.9121,94.5479,94.794,8120.0
2024-04-02 13:30:00,96.23,96.28,95.84,95.84,9153.0,94.7349,94.7841,94.351,94.351,9153.0
2024-04-02 14:00:00,95.91,96.36,95.84,96.32,12964.0,94.4199,94.8629,94.351,94.8235,12964.0
2024-04-02 14:30:00,96.38,96.55,96.23,96.23,11849.0,94.8826,95.0499,94.7349,94.7349,11849.0
2024-04-02 15:00:00,96.27,96.33,95.99,96.17,14990.0,94.7743,94.8334,94.4986,94.6759,14990.0
2024-04-02 15:30:00,96.19,96.88,96.19,96.56,57683.0,94.6955,95.3748,94.6955,95.0598,57683.0
2024-04-03 09:30:00,95.77,96.46,95.72,95.86,9602.0,94.2821,94.9613,94.2328,94.3707,9602.0
2024-04-03 10:00:00,95.97,96.62,95.97,96.17,12232.0,94.479,95.1189,94.479,94.6759,12232.0
2024-04-03 10:30:00,96.02,96.25,95.89,96.01,5492.0,94.5282,94.7546,94.4002,94.5183,5492.0
2024-04-03 11:00:00,95.89,96.01,95.44,95.96,9281.0,94.4002,94.5183,93.9572,94.4691,9281.0
2024-04-03 11:30:00,95.95,95.99,95.8,95.8,2400.0,94.4593,94.4986,94.3116,94.3116,2400.0
2024-04-03 12:00:00,95.79,96.06,95.68,96.05,5830.0,94.3018,94.5676,94.1935,94.5577,5830.0
2024-04-03 12:30:00,96.12,96.26,96.01,96.26,4599.0,94.6266,94.7645,94.5183,94.7645,4599.0
2024-04-03 13:00:00,96.27,96.65,96.2,96.65,3851.0,94.7743,95.1484,94.7054,95.1484,3851.0
2024-04-03 13:30:00,96.77,96.78,96.36,96.47,4616.0,95.2665,95.2764,94.8629,94.9712,4616.0
2024-04-03 14:00:00,96.47,96.51,96.26,96.39,6055.0,94.9712,95.0106,94.7645,94.8924,6055.0
2024-04-03 14:30:00,96.39,96.39,96.31,96.34,4336.0,94.8924,94.8924,94.8137,94.8432,4336.0
2024-04-03 15:00:00,96.34,96.34,95.61,95.61,7422.0,94.8432,94.8432,94.1246,94.1246,7422.0
2024-04-03 15:30:00,95.61,96.11,95.61,95.79,44592.0,94.1246,94.6168,94.1246,94.3018,44592.0
2024-04-04 09:30:00,96.51,97.5,96.46,96.67,13227.0,95.0106,95.9852,94.9613,95.1681,13227.0
2024-04-04 10:00:00,96.58,96.99,96.49,96.98,6090.0,95.0795,95.4831,94.9909,95.4733,6090.0
2024-04-04 10:30:00,96.98,97.15,96.85,97.12,7837.0,95.4733,95.6406,95.3453,95.6111,7837.0
2024-04-04 11:00:00,97.18,97.39,96.97,97.09,10020.0,95.6702,95.8769,95.4634,95.5816,10020.0
2024-04-04 11:30:00,97.13,97.39,97.06,97.22,23163.0,95.6209,95.8769,95.552,95.7095,23163.0
2024-04-04 12:00:00,97.22,97.28,96.79,96.99,11267.0,95.7095,95.7686,95.2862,95.4831,11267.0
2024-04-04 12:30:00,96.98,97.3,96.94,97.27,9354.0,95.4733,95.7883,95.4339,95.7588,9354.0
2024-04-04 13:00:00,97.33,97.53,97.03,97.51,12184.0,95.8178,96.0147,95.5225,95.995,12184.0
2024-04-04 13:30:00,97.56,98.0,97.51,97.67,21811.0,96.0443,96.4774,95.995,96.1525,21811.0
2024-04-04 14:00:00,97.59,97.6,96.52,96.62,12763.0,96.0738,96.0836,95.0204,95.1189,12763.0
2024-04-04 14:30:00,96.51,96.79,96.26,96.28,16355.0,95.0106,95.2862,94.7645,94.7841,16355.0
2024-04-04 15:00:00,96.2,96.38,95.8,95.9,11226.0,94.7054,94.8826,94.3116,94.41,11226.0
2024-04-04 15:30:00,95.9,96.38,95.73,95.78,51440.0,94.41,94.8826,94.2427,94.2919,51440.0
2024-04-05 09:30:00,95.33,96.36,95.33,96.3,9489.0,93.8489,94.8629,93.8489,94.8038,9489.0
2024-04-05 10:00:00,96.35,96.61,95.7,95.7,10587.0,94.8531,95.109,94.2132,94.2132,10587.0
2024-04-05 10:30:00,95.75,96.5,95.74,96.47,23153.0,94.2624,95.0007,94.2525,94.9712,23153.0
2024-04-05 11:00:00,96.41,96.41,95.75,95.92,12025.0,94.9121,94.9121,94.2624,94.4297,12025.0
2024-04-05 11:30:00,95.86,96.3,95.85,96.15,5886.0,94.3707,94.8038,94.3608,94.6562,5886.0
2024-04-05 12:00:00,96.15,96.15,95.83,95.95,7780.0,94.6562,94.6562,94.3411,94.4593,7780.0
2024-04-05 12:30:00,95.89,96.09,95.79,95.93,7713.0,94.4002,94.5971,94.3018,94.4396,7713.0
2024-04-05 13:00:00,95.88,95.92,95.78,95.82,4600.0,94.3904,94.4297,94.2919,94.3313,4600.0
2024-04-05 13:30:00,95.85,96.2,95.85,96.05,16689.0,94.3608,94.7054,94.3608,94.5577,16689.0
2024-04-05 14:00:00,96.0,96.28,95.9,95.93,8507.0,94.5085,94.7841,94.41,94.4396,8507.0
2024-04-05 14:30:00,96.02,96.13,95.9,96.02,9237.0,94.5282,94.6365,94.41,94.5282,9237.0
2024-04-05 15:00:00,95.95,96.12,95.86,96.03,7834.0,94.4593,94.6266,94.3707,94.538,7834.0
2024-04-05 15:30:00,96.03,96.16,95.67,95.9,26992.0,94.538,94.666,94.1836,94.41,26992.0
2024-04-08 09:30:00,96.25,96.67,96.01,96.02,7566.0,94.7546,95.1681,94.5183,94.5282,7566.0
2024-04-08 10:00:00,96.14,96.14,95.57,95.9,13908.0,94.6463,94.6463,94.0852,94.41,13908.0
2024-04-08 10:30:00,95.93,96.3,95.91,95.92,10108.0,94.4396,94.8038,94.4199,94.4297,10108.0
2024-04-08 11:00:00,96.02,96.12,95.77,95.95,19430.0,94.5282,94.6266,94.2821,94.4593,19430.0
2024-04-08 11:30:00,96.0,96.0,95.77,95.94,7946.0,94.5085,94.5085,94.2821,94.4494,7946.0
2024-04-08 12:00:00,95.94,96.59,95.93,96.25,12574.0,94.4494,95.0893,94.4396,94.7546,12574.0
2024-04-08 12:30:00,96.24,96.66,96.24,96.58,3300.0,94.7448,95.1582,94.7448,95.0795,3300.0
2024-04-08 13:00:00,96.61,96.63,96.21,96.31,6859.0,95.109,95.1287,94.7152,94.8137,6859.0
2024-04-08 13:30:00,96.31,96.43,96.18,96.34,11883.0,94.8137,94.9318,94.6857,94.8432,11883.0
2024-04-08 14:00:00,96.31,96.32,96.05,96.2,7700.0,94.8137,94.8235,94.5577,94.7054,7700.0
2024-04-08 14:30:00,96.13,96.29,95.94,96.22,7865.0,94.6365,94.794,94.4494,94.7251,7865.0
2024-04-08 15:00:00,96.22,96.42,96.01,96.32,13574.0,94.7251,94.922,94.5183,94.8235,13574.0
2024-04-08 15:30:00,96.37,96.74,96.08,96.08,70904.0,94.8727,95.237,94.5873,94.5873,70904.0
2024-04-09 09:30:00,96.21,97.08,95.54,96.88,34396.0,95.1042,95.9642,94.4419,95.7665,34396.0
2024-04-09 10:00:00,96.82,97.99,96.7,97.68,33811.0,95.7072,96.8637,95.5885,96.5573,33811.0
2024-04-09 10:30:00,97.72,97.83,96.85,97.28,18317.0,96.5968,96.7055,95.7368,96.1619,18317.0
2024-04-09 11:00:00,97.32,97.4,96.9,97.0,26043.0,96.2014,96.2805,95.7862,95.8851,26043.0
2024-04-09 11:30:00,96.95,96.96,96.5,96.67,13488.0,95.8357,95.8455,95.3908,95.5589,13488.0
2024-04-09 12:00:00,96.72,96.97,96.47,96.58,15619.0,95.6083,95.8554,95.3612,95.4699,15619.0
2024-04-09 12:30:00,96.59,96.69,96.36,96.57,9768.0,95.4798,95.5786,95.2524,95.46,9768.0
2024-04-09 13:00:00,96.63,96.89,96.55,96.65,8610.0,95.5193,95.7763,95.4403,95.5391,8610.0
2024-04-09 13:30:00,96.65,96.93,96.65,96.8,10745.0,95.5391,95.8159,95.5391,95.6874,10745.0
2024-04-09 14:00:00,96.77,97.1,96.55,96.87,16594.0,95.6577,95.9839,95.4403,95.7566,16594.0
2024-04-09 14:30:00,96.88,96.94,96.72,96.73,7090.0,95.7665,95.8258,95.6083,95.6182,7090.0
2024-04-09 15:00:00,96.75,97.3,96.68,97.3,15988.0,95.638,96.1816,95.5688,96.1816,15988.0
2024-04-09 15:30:00,97.24,97.51,96.73,97.43,64497.0,96.1223,96.3892,95.6182,96.3101,64497.0
2024-04-10 09:30:00,96.05,96.99,95.92,96.77,22610.0,94.946,95.8752,94.8175,95.6577,22610.0
2024-04-10 10:00:00,96.77,96.99,96.08,96.44,28077.0,95.6577,95.8752,94.9757,95.3315,28077.0
2024-04-10 10:30:00,96.45,96.98,96.1,96.45,20251.0,95.3414,95.8653,94.9954,95.3414,20251.0
2024-04-10 11:00:00,96.42,96.49,96.1,96.48,16232.0,95.3118,95.3809,94.9954,95.3711,16232.0
2024-04-10 11:30:00,96.48,96.48,96.0,96.13,17482.0,95.3711,95.3711,94.8966,95.0251,17482.0
2024-04-10 12:00:00,96.12,96.38,96.0,96.37,10524.0,95.0152,95.2722,94.8966,95.2623,10524.0
2024-04-10 12:30:00,96.32,96.33,96.06,96.33,9435.0,95.2129,95.2228,94.9559,95.2228,9435.0
2024-04-10 13:00:00,96.28,96.37,95.72,96.13,14793.0,95.1734,95.2623,94.6198,95.0251,14793.0
2024-04-10 13:30:00,96.13,96.51,95.86,96.22,19638.0,95.0251,95.4007,94.7582,95.1141,19638.0
2024-04-10 14:00:00,96.2,96.49,96.1,96.13,19730.0,95.0943,95.3809,94.9954,95.0251,19730.0
2024-04-10 14:30:00,96.23,96.62,96.23,96.27,19026.0,95.1239,95.5095,95.1239,95.1635,19026.0
2024-04-10 15:00:00,96.25,96.39,96.12,96.12,11505.0,95.1437,95.2821,95.0152,95.0152,11505.0
2024-04-10 15:30:00,96.03,96.57,95.87,96.4,64526.0,94.9262,95.46,94.7681,95.292,64526.0
2024-04-11 09:30:00,97.0,97.0,96.03,96.23,8369.0,95.8851,95.8851,94.9262,95.1239,8369.0
2024-04-11 10:00:00,96.23,96.43,96.0,96.28,33209.0,95.1239,95.3216,94.8966,95.1734,33209.0
2024-04-11 10:30:00,96.26,96.91,96.24,96.64,40353.0,95.1536,95.7961,95.1338,95.5292,40353.0
2024-04-11 11:00:00,96.56,96.82,96.56,96.68,7321.0,95.4501,95.7072,95.4501,95.5688,7321.0
2024-04-11 11:30:00,96.73,97.23,96.72,97.1,9744.0,95.6182,96.1124,95.6083,95.9839,9744.0
2024-04-11 12:00:00,97.09,97.09,96.77,97.02,6311.0,95.9741,95.9741,95.6577,95.9049,6311.0
2024-04-11 12:30:00,97.03,97.42,96.97,97.42,5273.0,95.9147,96.3003,95.8554,96.3003,5273.0
2024-04-11 13:00:00,97.41,97.78,97.37,97.62,6728.0,96.2904,96.6561,96.2508,96.498,6728.0
2024-04-11 13:30:00,97.67,97.83,97.5,97.62,9611.0,96.5474,96.7055,96.3793,96.498,9611.0
2024-04-11 14:00:00,97.65,98.14,97.6,97.87,13982.0,96.5276,97.012,96.4782,96.7451,13982.0
2024-04-11 14:30:00,97.86,97.92,97.67,97.74,10230.0,96.7352,96.7945,96.5474,96.6166,10230.0
2024-04-11 15:00:00,97.73,97.78,97.47,97.47,7715.0,96.6067,96.6561,96.3497,96.3497,7715.0
2024-04-11 15:30:00,97.42,97.73,97.26,97.58,49858.0,96.3003,96.6067,96.1421,96.4584,49858.0
2024-04-12 09:30:00,96.74,96.83,96.4,96.65,8187.0,95.6281,95.717,95.292,95.5391,8187.0
2024-04-12 10:00:00,96.68,96.68,96.09,96.53,13498.0,95.5688,95.5688,94.9855,95.4205,13498.0
2024-04-12 10:30:00,96.56,96.63,96.17,96.48,7871.0,95.4501,95.5193,95.0646,95.3711,7871.0
2024-04-12 11:00:00,96.52,96.54,96.21,96.34,6761.0,95.4106,95.4304,95.1042,95.2327,6761.0
2024-04-12 11:30:00,96.3,96.53,96.28,96.38,6933.0,95.1931,95.4205,95.1734,95.2722,6933.0
2024-04-12 12:00:00,96.35,96.44,96.26,96.41,5493.0,95.2426,95.3315,95.1536,95.3019,5493.0
2024-04-12 12:30:00,96.44,96.44,96.08,96.15,4397.0,95.3315,95.3315,94.9757,95.0449,4397.0
2024-04-12 13:00:00,96.18,96.18,95.99,96.03,7807.0,95.0745,95.0745,94.8867,94.9262,7807.0
2024-04-12 13:30:00,96.05,96.39,96.0,96.27,7000.0,94.946,95.2821,94.8966,95.1635,7000.0
2024-04-12 14:00:00,96.22,96.76,96.2,96.75,11968.0,95.1141,95.6478,95.0943,95.638,11968.0
2024-04-12 14:30:00,96.7,96.74,96.43,96.65,9882.0,95.5885,95.6281,95.3216,95.5391,9882.0
2024-04-12 15:00:00,96.58,96.83,96.5,96.68,12503.0,95.4699,95.717,95.3908,95.5688,12503.0
2024-04-12 15:30:00,96.61,97.15,96.51,96.59,47635.0,95.4996,96.0334,95.4007,95.4798,47635.0
2024-04-15 09:30:00,96.69,97.22,96.64,96.95,11337.0,95.5786,96.1026,95.5292,95.8357,11337.0
2024-04-15 10:00:00,96.95,96.99,96.44,96.57,13351.0,95.8357,95.8752,95.3315,95.46,13351.0
2024-04-15 10:30:00,96.54,96.6,96.07,96.29,14643.0,95.4304,95.4897,94.9658,95.1832,14643.0
2024-04-15 11:00:00,96.22,96.34,95.98,96.16,11928.0,95.1141,95.2327,94.8768,95.0547,11928.0
2024-04-15 11:30:00,96.22,96.9,96.2,96.9,11680.0,95.1141,95.7862,95.0943,95.7862,11680.0
2024-04-15 12:00:00,96.84,97.01,96.63,96.68,6639.0,95.7269,95.895,95.5193,95.5688,6639.0
2024-04-15 12:30:00,96.68,96.99,96.67,96.97,6437.0,95.5688,95.8752,95.5589,95.8554,6437.0
2024-04-15 13:00:00,96.94,96.94,96.2,96.2,4704.0,95.8258,95.8258,95.0943,95.0943,4704.0
2024-04-15 13:30:00,96.19,96.33,95.88,96.33,9334.0,95.0844,95.2228,94.778,95.2228,9334.0
2024-04-15 14:00:00,96.31,96.51,96.1,96.21,8197.0,95.203,95.4007,94.9954,95.1042,8197.0
2024-04-15 14:30:00,96.21,96.39,96.06,96.06,13492.0,95.1042,95.2821,94.9559,94.9559,13492.0
2024-04-15 15:00:00,96.04,96.83,95.95,96.46,40724.0,94.9361,95.717,94.8472,95.3513,40724.0
2024-04-15 15:30:00,96.47,96.63,96.27,96.49,44792.0,95.3612,95.5193,95.1635,95.3809,44792.0
2024-04-16 09:30:00,96.42,96.63,95.99,96.16,7616.0,95.3118,95.5193,94.8867,95.0547,7616.0
2024-04-16 10:00:00,96.08,96.75,96.08,96.59,8252.0,94.9757,95.638,94.9757,95.4798,8252.0
2024-04-16 10:30:00,96.57,96.67,96.26,96.4,12759.0,95.46,95.5589,95.1536,95.292,12759.0
2024-04-16 11:00:00,96.4,96.5,96.28,96.3,8951.0,95.292,95.3908,95.1734,95.1931,8951.0
2024-04-16 11:30:00,96.34,96.38,96.07,96.23,10394.0,95.2327,95.2722,94.9658,95.1239,10394.0
2024-04-16 12:00:00,96.16,96.39,96.1,96.38,5296.0,95.0547,95.2821,94.9954,95.2722,5296.0
2024-04-16 12:30:00,96.36,96.62,96.23,96.4,8221.0,95.2524,95.5095,95.1239,95.292,8221.0
2024-04-16 13:00:00,96.39,96.39,95.99,95.99,6743.0,95.2821,95.2821,94.8867,94.8867,6743.0
2024-04-16 13:30:00,95.96,96.19,95.38,96.19,13340.0,94.857,95.0844,94.2837,95.0844,13340.0
2024-04-16 14:00:00,96.12,96.57,95.97,96.05,9671.0,95.0152,95.46,94.8669,94.946,9671.0
2024-04-16 14:30:00,96.12,96.61,96.05,96.61,9293.0,95.0152,95.4996,94.946,95.4996,9293.0
2024-04-16 15:00:00,96.58,96.58,96.39,96.48,7313.0,95.4699,95.4699,95.2821,95.3711,7313.0
2024-04-16 15:30:00,96.47,96.84,96.19,96.8,47742.0,95.3612,95.7269,95.0844,95.6874,47742.0
2024-04-17 09:30:00,97.55,97.9,97.39,97.48,11932.0,96.4288,96.7747,96.2706,96.3596,11932.0
2024-04-17 10:00:00,97.45,97.53,96.73,96.8,12400.0,96.3299,96.409,95.6182,95.6874,12400.0
2024-04-17 10:30:00,96.69,96.98,96.67,96.91,10619.0,95.5786,95.8653,95.5589,95.7961,10619.0
2024-04-17 11:00:00,96.99,97.11,96.73,96.8,16276.0,95.8752,95.9938,95.6182,95.6874,16276.0
2024-04-17 11:30:00,96.75,96.86,96.56,96.7,14846.0,95.638,95.7467,95.4501,95.5885,14846.0
2024-04-17 12:00:00,96.7,96.84,96.52,96.72,14173.0,95.5885,95.7269,95.4106,95.6083,14173.0
2024-04-17 12:30:00,96.71,96.73,96.07,96.39,7237.0,95.5984,95.6182,94.9658,95.2821,7237.0
2024-04-17 13:00:00,96.4,96.91,96.35,96.85,7020.0,95.292,95.7961,95.2426,95.7368,7020.0
2024-04-17 13:30:00,96.82,97.16,96.64,97.11,12367.0,95.7072,96.0432,95.5292,95.9938,12367.0
2024-04-17 14:00:00,97.12,97.14,96.61,97.11,20574.0,96.0037,96.0235,95.4996,95.9938,20574.0
2024-04-17 14:30:00,97.15,97.25,96.78,96.95,13369.0,96.0334,96.1322,95.6676,95.8357,13369.0
2024-04-17 15:00:00,96.93,96.93,96.44,96.45,14869.0,95.8159,95.8159,95.3315,95.3414,14869.0
2024-04-17 15:30:00,96.44,96.62,95.92,96.03,59043.0,95.3315,95.5095,94.8175,94.9262,59043.0
2024-04-18 09:30:00,96.06,96.19,95.51,95.98,8976.0,94.9559,95.0844,94.4122,94.8768,8976.0
2024-04-18 10:00:00,96.0,96.01,95.72,95.8,13526.0,94.8966,94.9065,94.6198,94.6989,13526.0
2024-04-18 10:30:00,95.8,96.4,95.79,96.25,6203.0,94.6989,95.292,94.689,95.1437,6203.0
2024-04-18 11:00:00,96.27,96.37,96.0,96.17,16719.0,95.1635,95.2623,94.8966,95.0646,16719.0
2024-04-18 11:30:00,95.99,96.31,95.97,96.25,8317.0,94.8867,95.203,94.8669,95.1437,8317.0
2024-04-18 12:00:00,96.32,96.45,96.16,96.18,7378.0,95.2129,95.3414,95.0547,95.0745,7378.0
2024-04-18 12:30:00,96.14,96.14,95.65,95.75,7919.0,95.035,95.035,94.5506,94.6495,7919.0
2024-04-18 13:00:00,95.75,95.81,95.46,95.62,15988.0,94.6495,94.7088,94.3628,94.5209,15988.0
2024-04-18 13:30:00,95.65,95.93,95.55,95.86,31461.0,94.5506,94.8274,94.4518,94.7582,31461.0
2024-04-18 14:00:00,95.86,96.18,95.8,95.96,22609.0,94.7582,95.0745,94.6989,94.857,22609.0
2024-04-18 14:30:00,95.91,96.29,95.91,96.2,10463.0,94.8076,95.1832,94.8076,95.0943,10463.0
2024-04-18 15:00:00,96.28,96.38,96.14,96.2,6311.0,95.1734,95.2722,95.035,95.0943,6311.0
2024-04-18 15:30:00,96.22,96.22,95.58,95.73,37700.0,95.1141,95.1141,94.4814,94.6297,37700.0
2024-04-19 09:30:00,95.7,96.83,95.7,96.63,17740.0,94.6,95.717,94.6,95.5193,17740.0
2024-04-19 10:00:00,96.63,96.67,96.0,96.38,18782.0,95.5193,95.5589,94.8966,95.2722,18782.0
2024-04-19 10:30:00,96.4,96.45,96.02,96.4,21152.0,95.292,95.3414,94.9163,95.292,21152.0
2024-04-19 11:00:00,96.44,96.57,96.12,96.23,9829.0,95.3315,95.46,95.0152,95.1239,9829.0
2024-04-19 11:30:00,96.31,96.34,96.11,96.17,6334.0,95.203,95.2327,95.0053,95.0646,6334.0
2024-04-19 12:00:00,96.17,96.17,95.36,95.4,7163.0,95.0646,95.0646,94.2639,94.3035,7163.0
2024-04-19 12:30:00,95.46,96.14,95.44,96.14,13422.0,94.3628,95.035,94.343,95.035,13422.0
2024-04-19 13:00:00,96.18,96.33,96.08,96.09,5793.0,95.0745,95.2228,94.9757,94.9855,5793.0
2024-04-19 13:30:00,96.15,96.5,96.08,96.28,6744.0,95.0449,95.3908,94.9757,95.1734,6744.0
2024-04-19 14:00:00,96.28,96.29,96.03,96.2,12713.0,95.1734,95.1832,94.9262,95.0943,12713.0
2024-04-19 14:30:00,96.21,96.29,95.89,96.09,17439.0,95.1042,95.1832,94.7878,94.9855,17439.0
2024-04-19 15:00:00,96.03,96.33,95.72,96.23,13344.0,94.9262,95.2228,94.6198,95.1239,13344.0
2024-04-19 15:30:00,96.24,96.76,96.15,96.59,37426.0,95.1338,95.6478,95.0449,95.4798,37426.0
2024-04-22 09:30:00,97.26,97.49,96.48,96.66,13738.0,96.1421,96.3695,95.3711,95.549,13738.0
2024-04-22 10:00:00,96.82,96.87,96.53,96.87,14394.0,95.7072,95.7566,95.4205,95.7566,14394.0
2024-04-22 10:30:00,96.93,97.26,96.8,97.16,16109.0,95.8159,96.1421,95.6874,96.0432,16109.0
2024-04-22 11:00:00,97.22,97.27,96.88,97.08,13620.0,96.1026,96.152,95.7665,95.9642,13620.0
2024-04-22 11:30:00,97.08,97.25,96.93,97.2,6021.0,95.9642,96.1322,95.8159,96.0828,6021.0
2024-04-22 12:00:00,97.2,97.77,97.09,97.27,8814.0,96.0828,96.6462,95.9741,96.152,8814.0
2024-04-22 12:30:00,97.37,97.45,97.21,97.27,23176.0,96.2508,96.3299,96.0927,96.152,23176.0
2024-04-22 13:00:00,97.31,97.52,97.27,97.47,7585.0,96.1915,96.3991,96.152,96.3497,7585.0
2024-04-22 13:30:00,97.53,97.96,97.36,97.96,7887.0,96.409,96.8341,96.2409,96.8341,7887.0
2024-04-22 14:00:00,97.92,98.37,97.66,98.3,18173.0,96.7945,97.2393,96.5375,97.1701,18173.0
2024-04-22 14:30:00,98.23,98.29,97.84,98.14,13224.0,97.1009,97.1603,96.7154,97.012,13224.0
2024-04-22 15:00:00,98.18,98.27,97.98,98.01,5820.0,97.0515,97.1405,96.8538,96.8835,5820.0
2024-04-22 15:30:00,98.04,98.07,97.7,97.89,45498.0,96.9131,96.9428,96.577,96.7649,45498.0
2024-04-23 09:30:00,98.11,98.98,98.03,98.75,8556.0,96.9823,97.8423,96.9032,97.615,8556.0
2024-04-23 10:00:00,98.73,99.23,98.59,99.03,15110.0,97.5952,98.0895,97.4568,97.8918,15110.0
2024-04-23 10:30:00,99.04,99.13,98.59,98.67,8604.0,97.9016,97.9906,97.4568,97.5359,8604.0
2024-04-23 11:00:00,98.66,98.76,98.53,98.66,4932.0,97.526,97.6249,97.3975,97.526,4932.0
2024-04-23 11:30:00,98.68,98.68,98.26,98.53,4799.0,97.5458,97.5458,97.1306,97.3975,4799.0
2024-04-23 12:00:00,98.48,99.27,98.48,99.07,14990.0,97.3481,98.129,97.3481,97.9313,14990.0
2024-04-23 12:30:00,99.02,99.27,99.02,99.06,4932.0,97.8819,98.129,97.8819,97.9214,4932.0
2024-04-23 13:00:00,99.15,99.36,99.11,99.14,3970.0,98.0104,98.218,97.9708,98.0005,3970.0
2024-04-23 13:30:00,99.15,99.5,98.98,99.16,9413.0,98.0104,98.3564,97.8423,98.0203,9413.0
2024-04-23 14:00:00,99.13,99.16,98.81,99.04,6066.0,97.9906,98.0203,97.6743,97.9016,6066.0
2024-04-23 14:30:00,98.99,99.22,98.98,99.22,5728.0,97.8522,98.0796,97.8423,98.0796,5728.0
2024-04-23 15:00:00,99.12,99.21,98.99,99.15,5156.0,97.9807,98.0697,97.8522,98.0104,5156.0
2024-04-23 15:30:00,99.13,99.25,98.8,98.89,47650.0,97.9906,98.1092,97.6644,97.7534,47650.0
2024-04-24 09:30:00,99.05,99.62,98.96,99.24,10102.0,97.9115,98.475,97.8226,98.0993,10102.0
2024-04-24 10:00:00,99.37,99.41,99.09,99.16,7900.0,98.2278,98.2674,97.9511,98.0203,7900.0
2024-04-24 10:30:00,99.13,99.43,99.13,99.38,5187.0,97.9906,98.2872,97.9906,98.2377,5187.0
2024-04-24 11:00:00,99.43,99.61,99.26,99.39,4997.0,98.2872,98.4651,98.1191,98.2476,4997.0
2024-04-24 11:30:00,99.35,99.48,98.79,98.97,6933.0,98.2081,98.3366,97.6545,97.8324,6933.0
2024-04-24 12:00:00,98.96,99.21,98.96,99.18,2700.0,97.8226,98.0697,97.8226,98.04,2700.0
2024-04-24 12:30:00,99.11,99.53,98.96,99.41,8628.0,97.9708,98.386,97.8226,98.2674,8628.0
2024-04-24 13:00:00,99.5,99.75,99.4,99.75,4725.0,98.3564,98.6035,98.2575,98.6035,4725.0
2024-04-24 13:30:00,99.8,100.11,99.8,100.1,7372.0,98.6529,98.9593,98.6529,98.9495,7372.0
2024-04-24 14:00:00,100.11,100.13,99.72,99.81,7938.0,98.9593,98.9791,98.5738,98.6628,7938.0
2024-04-24 14:30:00,99.75,99.75,99.47,99.55,10245.0,98.6035,98.6035,98.3267,98.4058,10245.0
2024-04-24 15:00:00,99.51,99.8,99.33,99.7,9734.0,98.3662,98.6529,98.1883,98.5541,9734.0
2024-04-24 15:30:00,99.71,99.97,99.46,99.58,43070.0,98.5639,98.8209,98.3168,98.4354,43070.0
2024-04-25 09:30:00,98.36,100.27,98.36,99.43,11625.0,97.2295,99.1175,97.2295,98.2872,11625.0
2024-04-25 10:00:00,99.4,99.92,99.25,99.79,5306.0,98.2575,98.7715,98.1092,98.643,5306.0
2024-04-25 10:30:00,99.73,99.88,99.29,99.79,7768.0,98.5837,98.732,98.1488,98.643,7768.0
2024-04-25 11:00:00,99.81,100.01,99.65,99.89,6985.0,98.6628,98.8605,98.5046,98.7419,6985.0
2024-04-25 11:30:00,99.86,99.92,99.58,99.73,5847.0,98.7122,98.7715,98.4354,98.5837,5847.0
2024-04-25 12:00:00,99.71,99.8,99.47,99.8,4020.0,98.5639,98.6529,98.3267,98.6529,4020.0
2024-04-25 12:30:00,99.88,99.97,99.62,99.86,5914.0,98.732,98.8209,98.475,98.7122,5914.0
2024-04-25 13:00:00,99.86,99.92,99.55,99.55,4271.0,98.7122,98.7715,98.4058,98.4058,4271.0
2024-04-25 13:30:00,99.56,100.02,99.56,99.84,6633.0,98.4157,98.8704,98.4157,98.6924,6633.0
2024-04-25 14:00:00,99.75,100.05,99.6,99.61,8244.0,98.6035,98.9,98.4552,98.4651,8244.0
2024-04-25 14:30:00,99.63,99.73,99.51,99.66,4347.0,98.4849,98.5837,98.3662,98.5145,4347.0
2024-04-25 15:00:00,99.61,99.87,99.61,99.81,5740.0,98.4651,98.7221,98.4651,98.6628,5740.0
2024-04-25 15:30:00,99.77,100.02,99.49,99.9,30982.0,98.6232,98.8704,98.3465,98.7518,30982.0
2024-04-26 09:30:00,100.07,100.62,100.07,100.3,6255.0,98.9198,99.4635,98.9198,99.1472,6255.0
2024-04-26 10:00:00,100.27,100.66,100.14,100.27,15579.0,99.1175,99.503,98.989,99.1175,15579.0
2024-04-26 10:30:00,100.22,100.93,100.22,100.93,8071.0,99.0681,99.7699,99.0681,99.7699,8071.0
2024-04-26 11:00:00,100.9,101.08,100.58,100.61,5643.0,99.7403,99.9182,99.4239,99.4536,5643.0
2024-04-26 11:30:00,100.56,100.7,100.49,100.56,6573.0,99.4042,99.5426,99.335,99.4042,6573.0
2024-04-26 12:00:00,100.51,100.89,100.51,100.89,6066.0,99.3547,99.7304,99.3547,99.7304,6066.0
2024-04-26 12:30:00,100.89,101.17,100.89,101.04,6176.0,99.7304,100.0072,99.7304,99.8786,6176.0
2024-04-26 13:00:00,101.03,101.03,100.59,100.72,10632.0,99.8688,99.8688,99.4338,99.5623,10632.0
2024-04-26 13:30:00,100.68,100.94,100.67,100.88,5100.0,99.5228,99.7798,99.5129,99.7205,5100.0
2024-04-26 14:00:00,100.86,100.95,100.51,100.55,9642.0,99.7007,99.7897,99.3547,99.3943,9642.0
2024-04-26 14:30:00,100.49,100.72,100.48,100.72,5802.0,99.335,99.5623,99.3251,99.5623,5802.0
2024-04-26 15:00:00,100.73,100.76,100.45,100.62,8951.0,99.5722,99.6019,99.2954,99.4635,8951.0
2024-04-26 15:30:00,100.61,100.86,100.43,100.7,62355.0,99.4536,99.7007,99.2757,99.5426,62355.0
2024-04-29 09:30:00,101.08,101.29,100.66,100.7,6083.0,99.9182,100.1258,99.503,99.5426,6083.0
2024-04-29 10:00:00,100.7,100.8,100.49,100.74,4614.0,99.5426,99.6414,99.335,99.5821,4614.0
2024-04-29 10:30:00,100.81,100.96,100.45,100.6,8173.0,99.6513,99.7996,99.2954,99.4437,8173.0
2024-04-29 11:00:00,100.6,100.95,100.6,100.8,6067.0,99.4437,99.7897,99.4437,99.6414,6067.0
2024-04-29 11:30:00,100.72,100.72,100.42,100.46,4474.0,99.5623,99.5623,99.2658,99.3053,4474.0
2024-04-29 12:00:00,100.52,101.09,100.43,101.03,8235.0,99.3646,99.9281,99.2757,99.8688,8235.0
2024-04-29 12:30:00,100.92,100.95,100.56,100.89,8103.0,99.76,99.7897,99.4042,99.7304,8103.0
2024-04-29 13:00:00,100.81,101.14,100.81,100.95,5109.0,99.6513,99.9775,99.6513,99.7897,5109.0
2024-04-29 13:30:00,101.04,101.33,100.95,101.14,5024.0,99.8786,100.1653,99.7897,99.9775,5024.0
2024-04-29 14:00:00,101.02,101.14,100.85,100.92,4422.0,99.8589,99.9775,99.6908,99.76,4422.0
2024-04-29 14:30:00,100.92,101.06,100.79,101.01,5770.0,99.76,99.8984,99.6315,99.849,5770.0
2024-04-29 15:00:00,100.98,101.01,100.58,100.81,10450.0,99.8193,99.849,99.4239,99.6513,10450.0
2024-04-29 15:30:00,100.8,101.1,100.5,100.98,40057.0,99.6414,99.938,99.3449,99.8193,40057.0
2024-04-30 09:30:00,100.5,100.69,99.89,100.58,11128.0,99.3449,99.5327,98.7419,99.4239,11128.0
2024-04-30 10:00:00,100.48,100.68,100.27,100.28,7535.0,99.3251,99.5228,99.1175,99.1274,7535.0
2024-04-30 10:30:00,100.28,100.57,100.2,100.33,12033.0,99.1274,99.4141,99.0483,99.1768,12033.0
2024-04-30 11:00:00,100.4,100.64,100.25,100.34,16088.0,99.246,99.4832,99.0977,99.1867,16088.0
2024-04-30 11:30:00,100.29,100.43,99.63,99.93,35160.0,99.1373,99.2757,98.4849,98.7814,35160.0
2024-04-30 12:00:00,99.84,99.91,99.02,99.11,18396.0,98.6924,98.7616,97.8819,97.9708,18396.0
2024-04-30 12:30:00,98.99,99.37,98.85,99.24,22046.0,97.8522,98.2278,97.7138,98.0993,22046.0
2024-04-30 13:00:00,99.19,99.24,98.65,98.66,6556.0,98.0499,98.0993,97.5161,97.526,6556.0
2024-04-30 13:30:00,98.69,98.92,98.61,98.79,25085.0,97.5557,97.783,97.4766,97.6545,25085.0
2024-04-30 14:00:00,98.77,98.87,98.57,98.75,24080.0,97.6347,97.7336,97.437,97.615,24080.0
2024-04-30 14:30:00,98.75,99.02,98.3,98.37,15507.0,97.615,97.8819,97.1701,97.2393,15507.0
2024-04-30 15:00:00,98.4,98.67,98.34,98.56,21123.0,97.269,97.5359,97.2097,97.4272,21123.0
2024-04-30 15:30:00,98.6,98.85,98.41,98.73,87535.0,97.4667,97.7138,97.2789,97.5952,87535.0
2024-05-01 09:30:00,98.43,99.32,98.39,98.79,16107.0,97.2986,98.1784,97.2591,97.6545,16107.0
2024-05-01 10:00:00,98.86,98.87,97.67,97.98,13867.0,97.7237,97.7336,96.5474,96.8538,13867.0
2024-05-01 10:30:00,98.14,98.14,97.68,97.9,5844.0,97.012,97.012,96.5573,96.7747,5844.0
2024-05-01 11:00:00,97.87,98.03,97.79,97.94,6647.0,96.7451,96.9032,96.666,96.8143,6647.0
2024-05-01 11:30:00,97.97,98.01,97.59,97.59,9186.0,96.8439,96.8835,96.4683,96.4683,9186.0
2024-05-01 12:00:00,97.6,98.05,97.6,98.02,4793.0,96.4782,96.923,96.4782,96.8934,4793.0
2024-05-01 12:30:00,97.97,98.19,97.9,97.93,4864.0,96.8439,97.0614,96.7747,96.8044,4864.0
2024-05-01 13:00:00,97.92,97.92,97.51,97.61,17094.0,96.7945,96.7945,96.3892,96.4881,17094.0
2024-05-01 13:30:00,97.59,98.0,97.51,98.0,11406.0,96.4683,96.8736,96.3892,96.8736,11406.0
2024-05-01 14:00:00,97.96,98.51,97.81,98.51,15720.0,96.8341,97.3777,96.6858,97.3777,15720.0
2024-05-01 14:30:00,98.54,99.36,97.81,99.18,13121.0,97.4074,98.218,96.6858,98.04,13121.0
2024-05-01 15:00:00,99.19,99.29,98.34,98.54,19892.0,98.0499,98.1488,97.2097,97.4074,19892.0
2024-05-01 15:30:00,98.58,98.59,97.68,97.9,79397.0,97.4469,97.4568,96.5573,96.7747,79397.0
2024-05-02 09:30:00,101.98,102.44,100.27,102.0,50497.0,100.8078,101.2626,99.1175,100.8276,50497.0
2024-05-02 10:00:00,102.0,103.69,101.94,102.61,46442.0,100.8276,102.4982,100.7683,101.4306,46442.0
2024-05-02 10:30:00,102.42,104.28,102.01,103.95,49874.0,101.2428,103.0814,100.8375,102.7552,49874.0
2024-05-02 11:00:00,103.94,104.23,103.41,103.41,33602.0,102.7453,103.032,102.2214,102.2214,33602.0
2024-05-02 11:30:00,103.63,103.97,102.82,103.39,21347.0,102.4389,102.775,101.6382,102.2016,21347.0
2024-05-02 12:00:00,103.27,103.93,102.87,103.84,26806.0,102.083,102.7354,101.6876,102.6465,26806.0
2024-05-02 12:30:00,103.81,104.01,103.47,103.68,22909.0,102.6168,102.8145,102.2807,102.4883,22909.0
2024-05-02 13:00:00,103.69,103.86,103.39,103.51,12383.0,102.4982,102.6662,102.2016,102.3203,12383.0
2024-05-02 13:30:00,103.55,104.11,103.3,103.68,29693.0,102.3598,102.9134,102.1127,102.4883,29693.0
2024-05-02 14:00:00,103.64,104.23,103.55,104.13,44465.0,102.4488,103.032,102.3598,102.9331,44465.0
2024-05-02 14:30:00,104.06,104.74,103.9,103.9,55073.0,102.8639,103.5361,102.7058,102.7058,55073.0
2024-05-02 15:00:00,103.97,104.21,103.19,103.26,40535.0,102.775,103.0122,102.0039,102.0731,40535.0
2024-05-02 15:30:00,103.2,103.44,102.06,102.85,142563.0,102.0138,102.2511,100.8869,101.6678,142563.0
2024-05-03 09:30:00,103.32,104.2,103.08,103.78,21555.0,102.1324,103.0023,101.8952,102.5872,21555.0
2024-05-03 10:00:00,103.67,103.77,103.21,103.59,10976.0,102.4784,102.5773,102.0237,102.3993,10976.0
2024-05-03 10:30:00,103.66,104.88,103.6,104.57,28760.0,102.4685,103.6745,102.4092,103.3681,28760.0
2024-05-03 11:00:00,104.62,104.95,103.99,104.86,51537.0,103.4175,103.7437,102.7947,103.6547,51537.0
2024-05-03 11:30:00,104.85,105.33,104.71,105.06,15094.0,103.6449,104.1193,103.5065,103.8524,15094.0
2024-05-03 12:00:00,105.09,105.35,104.54,104.55,9759.0,103.8821,104.1391,103.3384,103.3483,9759.0
2024-05-03 12:30:00,104.52,104.52,104.03,104.22,9122.0,103.3187,103.3187,102.8343,103.0221,9122.0
2024-05-03 13:00:00,104.21,104.22,103.79,103.79,5500.0,103.0122,103.0221,102.597,102.597,5500.0
2024-05-03 13:30:00,103.84,104.13,103.73,104.08,8299.0,102.6465,102.9331,102.5377,102.8837,8299.0
2024-05-03 14:00:00,104.05,104.09,103.74,103.78,7251.0,102.8541,102.8936,102.5476,102.5872,7251.0
2024-05-03 14:30:00,103.77,104.06,103.6,104.05,9770.0,102.5773,102.8639,102.4092,102.8541,9770.0
2024-05-03 15:00:00,104.05,104.35,103.86,104.1,20463.0,102.8541,103.1506,102.6662,102.9035,20463.0
2024-05-03 15:30:00,104.07,104.14,103.57,103.57,74565.0,102.8738,102.943,102.3796,102.3796,74565.0
2024-05-06 09:30:00,103.87,104.66,103.79,104.39,10839.0,102.6761,103.457,102.597,103.1901,10839.0
2024-05-06 10:00:00,104.25,104.72,104.24,104.5,9632.0,103.0518,103.5164,103.0419,103.2989,9632.0
2024-05-06 10:30:00,104.5,105.45,104.5,105.19,16381.0,103.2989,104.238,103.2989,103.9809,16381.0
2024-05-06 11:00:00,105.24,105.34,105.03,105.12,12316.0,104.0304,104.1292,103.8228,103.9118,12316.0
2024-05-06 11:30:00,105.12,105.45,104.98,105.36,13564.0,103.9118,104.238,103.7734,104.149,13564.0
2024-05-06 12:00:00,105.36,105.5,105.29,105.35,8605.0,104.149,104.2874,104.0798,104.1391,8605.0
2024-05-06 12:30:00,105.31,105.5,105.19,105.29,10980.0,104.0996,104.2874,103.9809,104.0798,10980.0
2024-05-06 13:00:00,105.3,105.43,105.1,105.18,13991.0,104.0897,104.2182,103.892,103.9711,13991.0
2024-05-06 13:30:00,105.18,105.21,104.73,104.84,7600.0,103.9711,104.0007,103.5262,103.635,7600.0
2024-05-06 14:00:00,104.81,104.88,104.45,104.88,8480.0,103.6053,103.6745,103.2495,103.6745,8480.0
2024-05-06 14:30:00,104.84,105.16,104.73,105.01,10287.0,103.635,103.9513,103.5262,103.803,10287.0
2024-05-06 15:00:00,104.97,105.0,104.67,104.81,11323.0,103.7635,103.7931,103.4669,103.6053,11323.0
2024-05-06 15:30:00,104.83,105.39,104.81,105.25,69815.0,103.6251,104.1787,103.6053,104.0403,69815.0
2024-05-07 09:30:00,104.71,105.1,104.06,104.52,12458.0,103.5065,103.892,102.8639,103.3187,12458.0
2024-05-07 10:00:00,104.55,104.98,104.28,104.98,23624.0,103.3483,103.7734,103.0814,103.7734,23624.0
2024-05-07 10:30:00,104.9,105.77,104.89,105.77,15924.0,103.6943,104.5543,103.6844,104.5543,15924.0
2024-05-07 11:00:00,105.79,106.02,105.62,105.91,17214.0,104.5741,104.8014,104.406,104.6927,17214.0
2024-05-07 11:30:00,105.88,106.38,105.79,106.28,10806.0,104.663,105.1573,104.5741,105.0584,10806.0
2024-05-07 12:00:00,106.35,106.35,105.79,105.92,14110.0,105.1276,105.1276,104.5741,104.7026,14110.0
2024-05-07 12:30:00,105.91,106.28,105.75,106.28,7900.0,104.6927,105.0584,104.5345,105.0584,7900.0
2024-05-07 13:00:00,106.19,106.36,106.1,106.15,15771.0,104.9695,105.1375,104.8805,104.9299,15771.0
2024-05-07 13:30:00,106.15,106.24,105.99,106.1,9864.0,104.9299,105.0189,104.7718,104.8805,9864.0
2024-05-07 14:00:00,106.06,106.6,106.06,106.41,10845.0,104.8409,105.3747,104.8409,105.1869,10845.0
2024-05-07 14:30:00,106.4,106.59,105.82,105.82,18234.0,105.177,105.3649,104.6037,104.6037,18234.0
2024-05-07 15:00:00,105.8,105.87,105.46,105.62,10120.0,104.5839,104.6531,104.2478,104.406,10120.0
2024-05-07 15:30:00,105.54,105.65,105.31,105.42,54347.0,104.3269,104.4357,104.0996,104.2083,54347.0
2024-05-08 09:30:00,104.52,105.6,104.52,105.6,8069.0,103.3187,104.3862,103.3187,104.3862,8069.0
2024-05-08 10:00:00,105.49,106.5,105.49,106.41,9476.0,104.2775,105.2759,104.2775,105.1869,9476.0
2024-05-08 10:30:00,106.41,106.45,105.67,105.67,5926.0,105.1869,105.2265,104.4554,104.4554,5926.0
2024-05-08 11:00:00,105.79,106.06,105.68,105.93,10258.0,104.5741,104.8409,104.4653,104.7124,10258.0
2024-05-08 11:30:00,105.93,106.13,105.36,105.57,4893.0,104.7124,104.9101,104.149,104.3566,4893.0
2024-05-08 12:00:00,105.55,105.63,105.25,105.6,7919.0,104.3368,104.4159,104.0403,104.3862,7919.0
2024-05-08 12:30:00,105.59,105.93,105.53,105.84,6027.0,104.3764,104.7124,104.317,104.6235,6027.0
2024-05-08 13:00:00,105.79,105.79,105.51,105.57,4100.0,104.5741,104.5741,104.2973,104.3566,4100.0
2024-05-08 13:30:00,105.64,105.89,105.61,105.74,5546.0,104.4258,104.6729,104.3961,104.5246,5546.0
2024-05-08 14:00:00,105.75,105.8,105.63,105.71,6829.0,104.5345,104.5839,104.4159,104.495,6829.0
2024-05-08 14:30:00,105.66,105.7,105.46,105.48,8970.0,104.4455,104.4851,104.2478,104.2676,8970.0
2024-05-08 15:00:00,105.45,105.87,105.35,105.53,18565.0,104.238,104.6531,104.1391,104.317,18565.0
2024-05-08 15:30:00,105.55,105.82,105.25,105.72,52604.0,104.3368,104.6037,104.0403,104.5049,52604.0
2024-05-09 09:30:00,105.86,106.11,105.47,105.85,4142.0,104.6432,104.8904,104.2577,104.6334,4142.0
2024-05-09 10:00:00,105.74,105.87,105.37,105.6,6327.0,104.5246,104.6531,104.1589,104.3862,6327.0
2024-05-09 10:30:00,105.72,106.33,105.72,105.74,5714.0,104.5049,105.1078,104.5049,104.5246,5714.0
2024-05-09 11:00:00,105.77,105.87,105.39,105.66,7002.0,104.5543,104.6531,104.1787,104.4455,7002.0
2024-05-09 11:30:00,105.68,105.78,105.49,105.5,5717.0,104.4653,104.5642,104.2775,104.2874,5717.0
2024-05-09 12:00:00,105.51,105.92,105.49,105.69,5200.0,104.2973,104.7026,104.2775,104.4752,5200.0
2024-05-09 12:30:00,105.74,106.25,105.7,105.97,5910.0,104.5246,105.0288,104.4851,104.752,5910.0
2024-05-09 13:00:00,105.97,106.3,105.97,106.15,5661.0,104.752,105.0782,104.752,104.9299,5661.0
2024-05-09 13:30:00,106.12,106.22,106.03,106.13,12966.0,104.9003,104.9991,104.8113,104.9101,12966.0
2024-05-09 14:00:00,106.13,106.15,105.76,105.9,8215.0,104.9101,104.9299,104.5444,104.6828,8215.0
2024-05-09 14:30:00,105.81,106.17,105.8,106.06,9039.0,104.5938,104.9497,104.5839,104.8409,9039.0
2024-05-09 15:00:00,106.04,106.06,105.75,105.79,12177.0,104.8212,104.8409,104.5345,104.5741,12177.0
2024-05-09 15:30:00,105.74,105.91,105.39,105.52,31346.0,104.5246,104.6927,104.1787,104.3072,31346.0
2024-05-10 09:30:00,105.85,106.21,105.65,106.21,5817.0,104.6334,104.9892,104.4357,104.9892,5817.0
2024-05-10 10:00:00,106.12,106.53,105.89,106.1,7857.0,104.9003,105.3055,104.6729,104.8805,7857.0
2024-05-10 10:30:00,106.05,106.13,105.49,105.65,7637.0,104.8311,104.9101,104.2775,104.4357,7637.0
2024-05-10 11:00:00,105.72,106.19,105.69,106.18,4893.0,104.5049,104.9695,104.4752,104.9596,4893.0
2024-05-10 11:30:00,106.07,106.35,105.82,106.32,6523.0,104.8508,105.1276,104.6037,105.098,6523.0
2024-05-10 12:00:00,106.2,106.64,106.09,106.47,10533.0,104.9793,105.4143,104.8706,105.2462,10533.0
2024-05-10 12:30:00,106.52,106.52,106.16,106.33,6845.0,105.2957,105.2957,104.9398,105.1078,6845.0
2024-05-10 13:00:00,106.36,106.39,106.15,106.39,10642.0,105.1375,105.1672,104.9299,105.1672,10642.0
2024-05-10 13:30:00,106.37,106.38,106.16,106.3,9378.0,105.1474,105.1573,104.9398,105.0782,9378.0
2024-05-10 14:00:00,106.41,106.61,106.28,106.47,9313.0,105.1869,105.3846,105.0584,105.2462,9313.0
2024-05-10 14:30:00,106.54,106.65,106.35,106.49,12300.0,105.3154,105.4242,105.1276,105.266,12300.0
2024-05-10 15:00:00,106.43,106.53,106.35,106.51,15299.0,105.2067,105.3055,105.1276,105.2858,15299.0
2024-05-10 15:30:00,106.55,106.6,106.36,106.49,52661.0,105.3253,105.3747,105.1375,105.266,52661.0
2024-05-13 09:30:00,105.58,106.62,105.28,106.46,24818.0,104.3665,105.3945,104.0699,105.2364,24818.0
2024-05-13 10:00:00,106.46,106.56,106.23,106.53,16745.0,105.2364,105.3352,105.009,105.3055,16745.0
2024-05-13 10:30:00,106.48,106.7,106.11,106.12,17523.0,105.2561,105.4736,104.8904,104.9003,17523.0
2024-05-13 11:00:00,106.12,106.31,105.85,106.02,16344.0,104.9003,105.0881,104.6334,104.8014,16344.0
2024-05-13 11:30:00,106.02,106.16,105.78,105.79,7920.0,104.8014,104.9398,104.5642,104.5741,7920.0
2024-05-13 12:00:00,105.89,106.29,105.79,106.24,3929.0,104.6729,105.0683,104.5741,105.0189,3929.0
2024-05-13 12:30:00,106.33,106.33,106.15,106.16,6283.0,105.1078,105.1078,104.9299,104.9398,6283.0
2024-05-13 13:00:00,106.15,106.21,105.88,106.16,5303.0,104.9299,104.9892,104.663,104.9398,5303.0
2024-05-13 13:30:00,106.15,106.15,105.79,105.87,4896.0,104.9299,104.9299,104.5741,104.6531,4896.0
2024-05-13 14:00:00,105.81,106.21,105.74,106.11,8553.0,104.5938,104.9892,104.5246,104.8904,8553.0
2024-05-13 14:30:00,106.17,106.39,105.86,106.16,9201.0,104.9497,105.1672,104.6432,104.9398,9201.0
2024-05-13 15:00:00,106.18,106.24,105.82,106.24,14717.0,104.9596,105.0189,104.6037,105.0189,14717.0
2024-05-13 15:30:00,106.21,106.45,106.06,106.4,39131.0,104.9892,105.2265,104.8409,105.177,39131.0
2024-05-14 09:30:00,106.65,107.19,106.63,106.97,12320.0,105.4242,105.958,105.4044,105.7405,12320.0
2024-05-14 10:00:00,106.86,107.32,106.33,106.34,43870.0,105.6318,106.0865,105.1078,105.1177,43870.0
2024-05-14 10:30:00,106.42,107.2,106.1,106.92,141789.0,105.1968,105.9678,104.8805,105.6911,141789.0
2024-05-14 11:00:00,106.92,108.08,106.91,107.87,53980.0,105.6911,106.8377,105.6812,106.6301,53980.0
2024-05-14 11:30:00,107.83,107.83,107.31,107.38,10468.0,106.5906,106.5906,106.0766,106.1458,10468.0
2024-05-14 12:00:00,107.37,107.37,106.89,106.95,6549.0,106.1359,106.1359,105.6614,105.7207,6549.0
2024-05-14 12:30:00,106.97,107.2,106.79,106.84,5764.0,105.7405,105.9678,105.5626,105.612,5764.0
2024-05-14 13:00:00,106.81,107.22,106.56,107.06,13364.0,105.5823,105.9876,105.3352,105.8295,13364.0
2024-05-14 13:30:00,107.14,107.24,106.93,107.06,4999.0,105.9085,106.0074,105.701,105.8295,4999.0
2024-05-14 14:00:00,107.1,107.13,106.86,107.04,19412.0,105.869,105.8987,105.6318,105.8097,19412.0
2024-05-14 14:30:00,107.07,107.09,106.99,107.04,9496.0,105.8393,105.8591,105.7603,105.8097,9496.0
2024-05-14 15:00:00,107.06,107.06,106.7,106.76,9491.0,105.8295,105.8295,105.4736,105.5329,9491.0
2024-05-14 15:30:00,106.78,106.79,106.26,106.26,45051.0,105.5527,105.5626,105.0387,105.0387,45051.0
2024-05-15 09:30:00,106.96,109.2,106.96,108.28,31055.0,105.7306,107.9449,105.7306,107.0354,31055.0
2024-05-15 10:00:00,108.3,108.9,108.03,108.76,34908.0,107.0552,107.6483,106.7883,107.5099,34908.0
2024-05-15 10:30:00,108.62,109.01,108.51,108.72,24255.0,107.3715,107.757,107.2628,107.4704,24255.0
2024-05-15 11:00:00,108.71,109.75,108.69,109.52,33489.0,107.4605,108.4885,107.4407,108.2612,33489.0
2024-05-15 11:30:00,109.56,109.56,108.83,108.84,15343.0,108.3007,108.3007,107.5791,107.589,15343.0
2024-05-15 12:00:00,108.92,108.96,108.79,108.87,5922.0,107.6681,107.7076,107.5396,107.6187,5922.0
2024-05-15 12:30:00,108.88,109.22,108.85,109.19,9150.0,107.6285,107.9646,107.5989,107.935,9150.0
2024-05-15 13:00:00,109.22,109.32,109.08,109.2,8895.0,107.9646,108.0635,107.8262,107.9449,8895.0
2024-05-15 13:30:00,109.22,109.3,109.19,109.25,8231.0,107.9646,108.0437,107.935,107.9943,8231.0
2024-05-15 14:00:00,109.21,109.54,109.18,109.54,9828.0,107.9547,108.281,107.9251,108.281,9828.0
2024-05-15 14:30:00,109.53,109.53,109.25,109.38,10343.0,108.2711,108.2711,107.9943,108.1228,10343.0
2024-05-15 15:00:00,109.37,109.37,108.91,109.08,13909.0,108.1129,108.1129,107.6582,107.8262,13909.0
2024-05-15 15:30:00,109.07,109.21,108.7,108.88,69675.0,107.8164,107.9547,107.4506,107.6285,69675.0
2024-05-16 09:30:00,108.63,108.8,108.3,108.64,16971.0,107.3814,107.5495,107.0552,107.3913,16971.0
2024-05-16 10:00:00,108.64,109.14,108.63,109.08,11846.0,107.3913,107.8855,107.3814,107.8262,11846.0
2024-05-16 10:30:00,109.11,109.6,109.11,109.5,10484.0,107.8559,108.3403,107.8559,108.2414,10484.0
2024-05-16 11:00:00,109.5,109.95,109.4,109.83,15961.0,108.2414,108.6862,108.1426,108.5676,15961.0
2024-05-16 11:30:00,109.82,109.9,109.38,109.48,12317.0,108.5577,108.6368,108.1228,108.2216,12317.0
2024-05-16 12:00:00,109.43,109.81,109.2,109.29,10846.0,108.1722,108.5478,107.9449,108.0338,10846.0
2024-05-16 12:30:00,109.22,109.58,109.2,109.38,6925.0,107.9646,108.3205,107.9449,108.1228,6925.0
2024-05-16 13:00:00,109.26,109.52,109.26,109.32,8192.0,108.0042,108.2612,108.0042,108.0635,8192.0
2024-05-16 13:30:00,109.36,109.54,109.35,109.54,8534.0,108.103,108.281,108.0931,108.281,8534.0
2024-05-16 14:00:00,109.55,109.55,109.11,109.29,9700.0,108.2908,108.2908,107.8559,108.0338,9700.0
2024-05-16 14:30:00,109.29,109.5,109.28,109.44,8431.0,108.0338,108.2414,108.0239,108.1821,8431.0
2024-05-16 15:00:00,109.39,109.43,108.85,108.88,7988.0,108.1327,108.1722,107.5989,107.6285,7988.0
2024-05-16 15:30:00,108.9,109.02,108.6,108.68,53570.0,107.6483,107.7669,107.3518,107.4308,53570.0
2024-05-17 09:30:00,108.98,109.8,108.76,109.56,20372.0,107.7274,108.538,107.5099,108.3007,20372.0
2024-05-17 10:00:00,109.52,109.98,109.42,109.64,13527.0,108.2612,108.7159,108.1623,108.3798,13527.0
2024-05-17 10:30:00,109.63,109.63,109.44,109.56,6849.0,108.3699,108.3699,108.1821,108.3007,6849.0
2024-05-17 11:00:00,109.56,109.57,109.35,109.35,5164.0,108.3007,108.3106,108.0931,108.0931,5164.0
2024-05-17 11:30:00,109.26,109.84,109.26,109.74,10270.0,108.0042,108.5775,108.0042,108.4787,10270.0
2024-05-17 12:00:00,109.75,109.76,109.41,109.48,5198.0,108.4885,108.4984,108.1524,108.2216,5198.0
2024-05-17 12:30:00,109.54,109.71,109.42,109.69,5982.0,108.281,108.449,108.1623,108.4292,5982.0
2024-05-17 13:00:00,109.73,109.73,109.48,109.64,3413.0,108.4688,108.4688,108.2216,108.3798,3413.0
2024-05-17 13:30:00,109.59,109.62,109.37,109.56,11447.0,108.3304,108.36,108.1129,108.3007,11447.0
2024-05-17 14:00:00,109.51,109.58,109.33,109.39,5992.0,108.2513,108.3205,108.0734,108.1327,5992.0
2024-05-17 14:30:00,109.34,109.34,109.15,109.15,7690.0,108.0832,108.0832,107.8954,107.8954,7690.0
2024-05-17 15:00:00,109.08,109.37,109.07,109.15,6265.0,107.8262,108.1129,107.8164,107.8954,6265.0
2024-05-17 15:30:00,109.14,109.5,109.1,109.37,30973.0,107.8855,108.2414,107.846,108.1129,30973.0
2024-05-20 09:30:00,109.39,109.65,109.11,109.31,7113.0,108.1327,108.3897,107.8559,108.0536,7113.0
2024-05-20 10:00:00,109.21,109.5,109.21,109.34,6741.0,107.9547,108.2414,107.9547,108.0832,6741.0
2024-05-20 10:30:00,109.34,109.76,109.29,109.73,6359.0,108.0832,108.4984,108.0338,108.4688,6359.0
2024-05-20 11:00:00,109.81,110.12,109.66,109.87,18111.0,108.5478,108.8543,108.3996,108.6072,18111.0
2024-05-20 11:30:00,109.89,109.96,109.62,109.91,6687.0,108.6269,108.6961,108.36,108.6467,6687.0
2024-05-20 12:00:00,109.89,110.16,109.84,110.14,4706.0,108.6269,108.8938,108.5775,108.8741,4706.0
2024-05-20 12:30:00,110.1,110.16,109.86,110.04,14111.0,108.8345,108.8938,108.5973,108.7752,14111.0
2024-05-20 13:00:00,109.95,110.05,109.58,109.61,8378.0,108.6862,108.7851,108.3205,108.3501,8378.0
2024-05-20 13:30:00,109.64,109.8,109.58,109.8,6116.0,108.3798,108.538,108.3205,108.538,6116.0
2024-05-20 14:00:00,109.75,109.78,109.31,109.61,8825.0,108.4885,108.5182,108.0536,108.3501,8825.0
2024-05-20 14:30:00,109.68,109.96,109.6,109.7,7874.0,108.4193,108.6961,108.3403,108.4391,7874.0
2024-05-20 15:00:00,109.61,109.83,109.48,109.68,12375.0,108.3501,108.5676,108.2216,108.4193,12375.0
2024-05-20 15:30:00,109.61,110.1,109.61,109.95,41192.0,108.3501,108.8345,108.3501,108.6862,41192.0
2024-05-21 09:30:00,109.73,109.98,109.46,109.82,7846.0,108.4688,108.7159,108.2019,108.5577,7846.0
2024-05-21 10:00:00,109.9,110.13,109.61,110.13,9862.0,108.6368,108.8642,108.3501,108.8642,9862.0
2024-05-21 10:30:00,110.16,110.4,110.02,110.03,14249.0,108.8938,109.1311,108.7554,108.7653,14249.0
2024-05-21 11:00:00,110.03,110.55,110.03,110.41,10139.0,108.7653,109.2793,108.7653,109.141,10139.0
2024-05-21 11:30:00,110.4,110.49,110.22,110.28,5500.0,109.1311,109.22,108.9531,109.0124,5500.0
2024-05-21 12:00:00,110.28,110.55,110.26,110.4,7784.0,109.0124,109.2793,108.9927,109.1311,7784.0
2024-05-21 12:30:00,110.44,110.52,109.95,109.97,7966.0,109.1706,109.2497,108.6862,108.706,7966.0
2024-05-21 13:00:00,109.94,110.21,109.94,110.19,9001.0,108.6764,108.9432,108.6764,108.9235,9001.0
2024-05-21 13:30:00,110.2,110.55,110.1,110.45,10771.0,108.9334,109.2793,108.8345,109.1805,10771.0
2024-05-21 14:00:00,110.45,110.47,109.93,109.93,9190.0,109.1805,109.2003,108.6665,108.6665,9190.0
2024-05-21 14:30:00,109.93,110.17,109.93,110.12,14270.0,108.6665,108.9037,108.6665,108.8543,14270.0
2024-05-21 15:00:00,110.06,110.17,109.69,109.75,19123.0,108.795,108.9037,108.4292,108.4885,19123.0
2024-05-21 15:30:00,109.77,110.27,109.75,109.96,42856.0,108.5083,109.0026,108.4885,108.6961,42856.0
2024-05-22 09:30:00,110.14,110.54,110.07,110.29,6216.0,108.8741,109.2695,108.8049,109.0223,6216.0
2024-05-22 10:00:00,110.28,110.43,109.77,109.9,4973.0,109.0124,109.1607,108.5083,108.6368,4973.0
2024-05-22 10:30:00,109.9,110.47,109.82,110.11,5817.0,108.6368,109.2003,108.5577,108.8444,5817.0
2024-05-22 11:00:00,110.21,110.36,109.98,110.36,6102.0,108.9432,109.0915,108.7159,109.0915,6102.0
2024-05-22 11:30:00,110.13,110.8,110.13,110.8,10149.0,108.8642,109.5265,108.8642,109.5265,10149.0
2024-05-22 12:00:00,110.81,111.2,110.8,110.82,6301.0,109.5364,109.9219,109.5265,109.5462,6301.0
2024-05-22 12:30:00,110.78,110.84,110.42,110.69,2996.0,109.5067,109.566,109.1508,109.4177,2996.0
2024-05-22 13:00:00,110.65,110.73,110.46,110.63,5937.0,109.3782,109.4573,109.1904,109.3584,5937.0
2024-05-22 13:30:00,110.68,110.68,110.22,110.24,4853.0,109.4078,109.4078,108.9531,108.9729,4853.0
2024-05-22 14:00:00,110.14,110.35,110.0,110.01,7704.0,108.8741,109.0816,108.7357,108.7455,7704.0
2024-05-22 14:30:00,110.0,110.34,109.94,110.28,6546.0,108.7357,109.0718,108.6764,109.0124,6546.0
2024-05-22 15:00:00,110.28,110.79,110.28,110.46,12965.0,109.0124,109.5166,109.0124,109.1904,12965.0
2024-05-22 15:30:00,110.43,110.82,110.2,110.55,50683.0,109.1607,109.5462,108.9334,109.2793,50683.0
2024-05-23 09:30:00,110.67,110.67,109.68,109.7,4749.0,109.398,109.398,108.4193,108.4391,4749.0
2024-05-23 10:00:00,109.63,110.14,109.51,109.85,6533.0,108.3699,108.8741,108.2513,108.5874,6533.0
2024-05-23 10:30:00,109.86,110.3,109.75,109.81,8904.0,108.5973,109.0322,108.4885,108.5478,8904.0
2024-05-23 11:00:00,109.78,110.18,109.52,110.11,20965.0,108.5182,108.9136,108.2612,108.8444,20965.0
2024-05-23 11:30:00,110.09,110.46,110.05,110.11,5364.0,108.8246,109.1904,108.7851,108.8444,5364.0
2024-05-23 12:00:00,110.04,110.25,110.0,110.25,2100.0,108.7752,108.9828,108.7357,108.9828,2100.0
2024-05-23 12:30:00,110.25,110.45,110.04,110.06,4032.0,108.9828,109.1805,108.7752,108.795,4032.0
2024-05-23 13:00:00,110.06,110.15,109.8,110.11,5226.0,108.795,108.8839,108.538,108.8444,5226.0
2024-05-23 13:30:00,110.06,110.06,109.47,109.62,3275.0,108.795,108.795,108.2118,108.36,3275.0
2024-05-23 14:00:00,109.43,109.88,109.23,109.75,6750.0,108.1722,108.617,107.9745,108.4885,6750.0
2024-05-23 14:30:00,109.68,110.08,109.61,109.91,6595.0,108.4193,108.8147,108.3501,108.6467,6595.0
2024-05-23 15:00:00,109.87,109.97,109.65,109.65,8151.0,108.6072,108.706,108.3897,108.3897,8151.0
2024-05-23 15:30:00,109.66,110.0,109.58,109.89,23359.0,108.3996,108.7357,108.3205,108.6269,23359.0
2024-05-24 09:30:00,110.28,110.28,109.72,110.01,2910.0,109.0124,109.0124,108.4589,108.7455,2910.0
2024-05-24 10:00:00,110.11,110.58,110.06,110.47,7657.0,108.8444,109.309,108.795,109.2003,7657.0
2024-05-24 10:30:00,110.45,110.46,110.09,110.43,5779.0,109.1805,109.1904,108.8246,109.1607,5779.0
2024-05-24 11:00:00,110.49,110.64,110.44,110.52,4172.0,109.22,109.3683,109.1706,109.2497,4172.0
2024-05-24 11:30:00,110.43,110.88,110.35,110.46,66625.0,109.1607,109.6055,109.0816,109.1904,66625.0
2024-05-24 12:00:00,110.61,111.29,110.58,111.12,37400.0,109.3387,110.0108,109.309,109.8428,37400.0
2024-05-24 12:30:00,111.12,111.76,111.12,111.3,27589.0,109.8428,110.4754,109.8428,110.0207,27589.0
2024-05-24 13:00:00,111.19,111.3,111.13,111.3,11008.0,109.912,110.0207,109.8527,110.0207,11008.0
2024-05-24 13:30:00,111.27,111.3,110.98,111.19,7554.0,109.9911,110.0207,109.7044,109.912,7554.0
2024-05-24 14:00:00,111.22,111.22,110.84,110.95,4010.0,109.9416,109.9416,109.566,109.6747,4010.0
2024-05-24 14:30:00,110.87,110.95,110.63,110.81,6177.0,109.5957,109.6747,109.3584,109.5364,6177.0
2024-05-24 15:00:00,110.8,110.87,110.56,110.61,7911.0,109.5265,109.5957,109.2892,109.3387,7911.0
2024-05-24 15:30:00,110.61,111.36,110.52,110.91,49307.0,109.3387,110.08,109.2497,109.6352,49307.0
2024-05-28 09:30:00,110.75,111.31,110.49,110.85,7971.0,109.477,110.0306,109.22,109.5759,7971.0
2024-05-28 10:00:00,110.62,112.07,110.58,111.88,14706.0,109.3485,110.7819,109.309,110.5941,14706.0
2024-05-28 10:30:00,111.79,112.35,111.64,111.96,18061.0,110.5051,111.0587,110.3568,110.6731,18061.0
2024-05-28 11:00:00,111.92,112.07,111.79,111.98,8309.0,110.6336,110.7819,110.5051,110.6929,8309.0
2024-05-28 11:30:00,112.0,112.12,111.9,112.04,9534.0,110.7127,110.8313,110.6138,110.7522,9534.0
2024-05-28 12:00:00,111.99,112.05,111.68,111.7,6454.0,110.7028,110.7621,110.3964,110.4161,6454.0
2024-05-28 12:30:00,111.73,111.83,111.53,111.53,3177.0,110.4458,110.5446,110.2481,110.2481,3177.0
2024-05-28 13:00:00,111.4,111.53,111.24,111.47,5852.0,110.1196,110.2481,109.9614,110.1888,5852.0
2024-05-28 13:30:00,111.48,111.56,111.0,111.09,6173.0,110.1987,110.2777,109.7242,109.8131,6173.0
2024-05-28 14:00:00,111.13,111.47,111.07,111.28,5705.0,109.8527,110.1888,109.7934,110.001,5705.0
2024-05-28 14:30:00,111.23,111.44,111.07,111.44,6305.0,109.9515,110.1591,109.7934,110.1591,6305.0
2024-05-28 15:00:00,111.5,111.78,111.37,111.54,10662.0,110.2184,110.4952,110.0899,110.258,10662.0
2024-05-28 15:30:00,111.52,111.71,111.33,111.51,49969.0,110.2382,110.426,110.0504,110.2283,49969.0
2024-05-29 09:30:00,110.49,111.4,110.49,111.4,12060.0,109.22,110.1196,109.22,110.1196,12060.0
2024-05-29 10:00:00,111.39,112.06,111.33,112.01,7261.0,110.1097,110.772,110.0504,110.7226,7261.0
2024-05-29 10:30:00,112.02,112.07,111.5,111.73,8104.0,110.7324,110.7819,110.2184,110.4458,8104.0
2024-05-29 11:00:00,111.66,111.77,111.18,111.18,4227.0,110.3766,110.4853,109.9021,109.9021,4227.0
2024-05-29 11:30:00,111.27,111.71,111.17,111.4,9888.0,109.9911,110.426,109.8922,110.1196,9888.0
2024-05-29 12:00:00,111.4,111.89,111.32,111.88,7240.0,110.1196,110.6039,110.0405,110.5941,7240.0
2024-05-29 12:30:00,111.73,112.15,111.72,112.08,6785.0,110.4458,110.861,110.4359,110.7918,6785.0
2024-05-29 13:00:00,112.03,112.2,111.79,112.06,7328.0,110.7423,110.9104,110.5051,110.772,7328.0
2024-05-29 13:30:00,112.06,112.23,111.66,112.16,12029.0,110.772,110.94,110.3766,110.8708,12029.0
2024-05-29 14:00:00,112.2,112.45,112.13,112.34,5510.0,110.9104,111.1575,110.8412,111.0488,5510.0
2024-05-29 14:30:00,112.3,112.3,111.93,112.09,8017.0,111.0092,111.0092,110.6435,110.8016,8017.0
2024-05-29 15:00:00,112.05,112.39,112.02,112.11,10873.0,110.7621,111.0982,110.7324,110.8214,10873.0
2024-05-29 15:30:00,112.03,112.15,111.77,111.83,37620.0,110.7423,110.861,110.4853,110.5446,37620.0
2024-05-30 09:30:00,111.9,112.63,111.84,112.63,7246.0,110.6138,111.3354,110.5545,111.3354,7246.0
2024-05-30 10:00:00,112.65,113.43,112.63,113.43,10025.0,111.3552,112.1262,111.3354,112.1262,10025.0
2024-05-30 10:30:00,113.43,113.95,113.12,113.17,8866.0,112.1262,112.6403,111.8198,111.8692,8866.0
2024-05-30 11:00:00,113.17,113.35,112.95,113.14,11505.0,111.8692,112.0472,111.6518,111.8396,11505.0
2024-05-30 11:30:00,113.15,113.5,113.0,113.21,32841.0,111.8495,112.1954,111.7012,111.9088,32841.0
2024-05-30 12:00:00,113.21,113.5,113.12,113.37,16995.0,111.9088,112.1954,111.8198,112.0669,16995.0
2024-05-30 12:30:00,113.46,114.22,113.46,114.18,20306.0,112.1559,112.9072,112.1559,112.8676,20306.0
2024-05-30 13:00:00,114.22,114.33,113.89,114.07,15139.0,112.9072,113.0159,112.581,112.7589,15139.0
2024-05-30 13:30:00,114.06,114.19,113.76,114.19,14914.0,112.749,112.8775,112.4524,112.8775,14914.0
2024-05-30 14:00:00,114.17,114.24,113.82,113.93,24566.0,112.8577,112.9269,112.5118,112.6205,24566.0
2024-05-30 14:30:00,113.93,114.18,113.92,114.13,13680.0,112.6205,112.8676,112.6106,112.8182,13680.0
2024-05-30 15:00:00,114.17,114.19,113.85,114.04,16611.0,112.8577,112.8775,112.5414,112.7292,16611.0
2024-05-30 15:30:00,114.09,114.29,113.36,113.56,95680.0,112.7787,112.9764,112.057,112.2547,95680.0
2024-05-31 09:30:00,114.17,114.61,113.61,113.63,5527.0,112.8577,113.2927,112.3042,112.3239,5527.0
2024-05-31 10:00:00,113.47,113.58,112.98,113.02,5775.0,112.1658,112.2745,111.6814,111.721,5775.0
2024-05-31 10:30:00,112.99,113.46,112.9,113.29,7865.0,111.6913,112.1559,111.6023,111.9878,7865.0
2024-05-31 11:00:00,113.27,113.27,112.38,112.49,3588.0,111.9681,111.9681,111.0883,111.197,3588.0
2024-05-31 11:30:00,112.34,112.47,111.95,112.27,7088.0,111.0488,111.1773,110.6633,110.9796,7088.0
2024-05-31 12:00:00,112.21,112.47,112.09,112.47,8501.0,110.9203,111.1773,110.8016,111.1773,8501.0
2024-05-31 12:30:00,112.39,112.76,112.27,112.75,7697.0,111.0982,111.4639,110.9796,111.4541,7697.0
2024-05-31 13:00:00,112.67,112.73,112.6,112.66,9910.0,111.375,111.4343,111.3058,111.3651,9910.0
2024-05-31 13:30:00,112.6,112.87,112.6,112.66,4857.0,111.3058,111.5727,111.3058,111.3651,4857.0
2024-05-31 14:00:00,112.66,113.35,112.6,113.08,13784.0,111.3651,112.0472,111.3058,111.7803,13784.0
2024-05-31 14:30:00,113.1,113.57,113.1,113.37,15960.0,111.8,112.2646,111.8,112.0669,15960.0
2024-05-31 15:00:00,113.38,113.71,113.13,113.55,12766.0,112.0768,112.403,111.8297,112.2449,12766.0
2024-05-31 15:30:00,113.55,114.08,113.5,113.87,46580.0,112.2449,112.7688,112.1954,112.5612,46580.0
2024-06-03 09:30:00,114.53,115.12,114.15,114.22,11783.0,113.2136,113.7968,112.838,112.9072,11783.0
2024-06-03 10:00:00,114.28,114.54,114.05,114.1,7944.0,112.9665,113.2235,112.7391,112.7885,7944.0
2024-06-03 10:30:00,114.03,114.3,113.81,114.01,4434.0,112.7193,112.9862,112.5019,112.6996,4434.0
2024-06-03 11:00:00,113.94,114.11,113.75,114.11,6334.0,112.6304,112.7984,112.4426,112.7984,6334.0
2024-06-03 11:30:00,114.1,114.35,114.03,114.35,7743.0,112.7885,113.0357,112.7193,113.0357,7743.0
2024-06-03 12:00:00,114.21,114.46,114.06,114.37,5943.0,112.8973,113.1444,112.749,113.0554,5943.0
2024-06-03 12:30:00,114.33,114.42,114.27,114.29,3850.0,113.0159,113.1049,112.9566,112.9764,3850.0
2024-06-03 13:00:00,114.07,114.28,113.88,114.24,3600.0,112.7589,112.9665,112.5711,112.9269,3600.0
2024-06-03 13:30:00,114.31,114.38,114.25,114.26,4500.0,112.9961,113.0653,112.9368,112.9467,4500.0
2024-06-03 14:00:00,114.4,114.6,114.2,114.48,4240.0,113.0851,113.2828,112.8874,113.1642,4240.0
2024-06-03 14:30:00,114.39,114.48,114.12,114.12,5199.0,113.0752,113.1642,112.8083,112.8083,5199.0
2024-06-03 15:00:00,114.18,114.52,114.09,114.4,4458.0,112.8676,113.2037,112.7787,113.0851,4458.0
2024-06-03 15:30:00,114.39,114.64,114.09,114.57,39915.0,113.0752,113.3223,112.7787,113.2531,39915.0
2024-06-04 09:30:00,114.75,115.0,114.06,114.32,18875.0,113.4311,113.6782,112.749,113.006,18875.0
2024-06-04 10:00:00,114.57,114.75,114.32,114.32,4917.0,113.2531,113.4311,113.006,113.006,4917.0
2024-06-04 10:30:00,114.42,114.99,114.31,114.79,4974.0,113.1049,113.6683,112.9961,113.4706,4974.0
2024-06-04 11:00:00,114.83,115.39,114.82,115.05,5505.0,113.5101,114.0637,113.5003,113.7276,5505.0
2024-06-04 11:30:00,115.02,115.02,114.72,114.87,5570.0,113.698,113.698,113.4014,113.5497,5570.0
2024-06-04 12:00:00,114.88,114.88,114.69,114.69,2688.0,113.5596,113.5596,113.3718,113.3718,2688.0
2024-06-04 12:30:00,114.81,114.93,114.71,114.88,2082.0,113.4904,113.609,113.3915,113.5596,2082.0
2024-06-04 13:00:00,114.87,114.95,114.63,114.63,3096.0,113.5497,113.6288,113.3124,113.3124,3096.0
2024-06-04 13:30:00,114.66,114.86,114.62,114.86,1845.0,113.3421,113.5398,113.3026,113.5398,1845.0
2024-06-04 14:00:00,114.88,115.13,114.86,115.07,5346.0,113.5596,113.8067,113.5398,113.7474,5346.0
2024-06-04 14:30:00,115.08,115.18,114.91,115.04,4029.0,113.7573,113.8561,113.5892,113.7177,4029.0
2024-06-04 15:00:00,114.95,114.99,114.76,114.78,6002.0,113.6288,113.6683,113.441,113.4607,6002.0
2024-06-04 15:30:00,114.73,115.03,114.62,114.95,28077.0,113.4113,113.7078,113.3026,113.6288,28077.0
2024-06-05 09:30:00,115.32,115.44,114.2,115.3,6971.0,113.9945,114.1131,112.8874,113.9747,6971.0
2024-06-05 10:00:00,115.18,115.93,115.18,115.7,8076.0,113.8561,114.5975,113.8561,114.3701,8076.0
2024-06-05 10:30:00,115.72,116.09,115.67,115.83,7423.0,114.3899,114.7557,114.3405,114.4987,7423.0
2024-06-05 11:00:00,115.85,116.05,115.77,115.85,8678.0,114.5184,114.7161,114.4393,114.5184,8678.0
2024-06-05 11:30:00,115.92,116.06,115.78,115.99,14812.0,114.5876,114.726,114.4492,114.6568,14812.0
2024-06-05 12:00:00,115.95,115.97,115.77,115.92,2874.0,114.6173,114.637,114.4393,114.5876,2874.0
2024-06-05 12:30:00,115.97,116.34,115.96,116.21,7317.0,114.637,115.0028,114.6272,114.8743,7317.0
2024-06-05 13:00:00,116.17,116.61,116.17,116.54,4803.0,114.8347,115.2697,114.8347,115.2005,4803.0
2024-06-05 13:30:00,116.51,116.78,116.51,116.64,3718.0,115.1708,115.4377,115.1708,115.2993,3718.0
2024-06-05 14:00:00,116.58,116.65,116.28,116.31,14436.0,115.24,115.3092,114.9435,114.9731,14436.0
2024-06-05 14:30:00,116.33,116.48,116.09,116.48,10340.0,114.9929,115.1412,114.7557,115.1412,10340.0
2024-06-05 15:00:00,116.4,116.62,116.38,116.45,12581.0,115.0621,115.2796,115.0423,115.1115,12581.0
2024-06-05 15:30:00,116.4,116.91,116.27,116.85,57081.0,115.0621,115.5662,114.9336,115.5069,57081.0
2024-06-06 09:30:00,117.01,117.5,116.85,117.38,9538.0,115.6651,116.1495,115.5069,116.0308,9538.0
2024-06-06 10:00:00,117.24,117.92,117.11,117.91,4392.0,115.8924,116.5646,115.7639,116.5547,4392.0
2024-06-06 10:30:00,117.85,118.06,117.51,117.77,9266.0,116.4954,116.703,116.1593,116.4164,9266.0
2024-06-06 11:00:00,117.64,117.85,117.56,117.56,2970.0,116.2878,116.4954,116.2088,116.2088,2970.0
2024-06-06 11:30:00,117.63,117.63,117.28,117.45,3704.0,116.278,116.278,115.932,116.1,3704.0
2024-06-06 12:00:00,117.37,117.44,117.06,117.32,4942.0,116.021,116.0901,115.7145,115.9715,4942.0
2024-06-06 12:30:00,117.29,117.75,117.29,117.44,7587.0,115.9419,116.3966,115.9419,116.0901,7587.0
2024-06-06 13:00:00,117.51,117.7,117.3,117.62,5637.0,116.1593,116.3472,115.9518,116.2681,5637.0
2024-06-06 13:30:00,117.59,117.61,117.29,117.29,2837.0,116.2384,116.2582,115.9419,115.9419,2837.0
2024-06-06 14:00:00,117.3,117.42,117.14,117.36,5050.0,115.9518,116.0704,115.7936,116.0111,5050.0
2024-06-06 14:30:00,117.38,117.56,117.3,117.5,4471.0,116.0308,116.2088,115.9518,116.1495,4471.0
2024-06-06 15:00:00,117.47,117.69,117.4,117.6,6162.0,116.1198,116.3373,116.0506,116.2483,6162.0
2024-06-06 15:30:00,117.65,117.69,117.34,117.48,49497.0,116.2977,116.3373,115.9913,116.1297,49497.0
2024-06-07 09:30:00,117.06,117.94,117.03,117.69,5975.0,115.7145,116.5844,115.6849,116.3373,5975.0
2024-06-07 10:00:00,117.69,118.09,117.45,117.85,3573.0,116.3373,116.7327,116.1,116.4954,3573.0
2024-06-07 10:30:00,118.06,118.1,117.52,117.62,5628.0,116.703,116.7426,116.1692,116.2681,5628.0
2024-06-07 11:00:00,117.54,117.84,117.34,117.84,4307.0,116.189,116.4856,115.9913,116.4856,4307.0
2024-06-07 11:30:00,117.68,117.78,117.68,117.69,400.0,116.3274,116.4262,116.3274,116.3373,400.0
2024-06-07 12:00:00,117.76,118.05,117.76,118.05,2520.0,116.4065,116.6931,116.4065,116.6931,2520.0
2024-06-07 12:30:00,117.98,117.98,117.57,117.6,4534.0,116.6239,116.6239,116.2187,116.2483,4534.0
2024-06-07 13:00:00,117.63,117.66,117.48,117.48,2462.0,116.278,116.3076,116.1297,116.1297,2462.0
2024-06-07 13:30:00,117.52,117.57,117.44,117.44,1500.0,116.1692,116.2187,116.0901,116.0901,1500.0
2024-06-07 14:00:00,117.36,117.43,117.16,117.41,3223.0,116.0111,116.0803,115.8134,116.0605,3223.0
2024-06-07 14:30:00,117.49,117.56,117.39,117.4,3029.0,116.1396,116.2088,116.0407,116.0506,3029.0
2024-06-07 15:00:00,117.32,117.5,117.28,117.5,4226.0,115.9715,116.1495,115.932,116.1495,4226.0
2024-06-07 15:30:00,117.44,117.62,117.08,117.31,36141.0,116.0901,116.2681,115.7343,115.9616,36141.0
2024-06-10 09:30:00,116.72,116.93,115.92,116.15,8644.0,115.3784,115.586,114.5876,114.815,8644.0
2024-06-10 10:00:00,116.05,116.49,116.05,116.43,13775.0,114.7161,115.1511,114.7161,115.0918,13775.0
2024-06-10 10:30:00,116.55,116.62,116.11,116.11,13236.0,115.2104,115.2796,114.7754,114.7754,13236.0
2024-06-10 11:00:00,116.15,116.54,116.11,116.54,10260.0,114.815,115.2005,114.7754,115.2005,10260.0
2024-06-10 11:30:00,116.46,116.52,116.11,116.11,6522.0,115.1214,115.1807,114.7754,114.7754,6522.0
2024-06-10 12:00:00,116.17,116.17,115.74,115.74,8004.0,114.8347,114.8347,114.4097,114.4097,8004.0
2024-06-10 12:30:00,115.74,115.91,115.45,115.65,9641.0,114.4097,114.5777,114.123,114.3207,9641.0
2024-06-10 13:00:00,115.69,115.94,115.68,115.87,4368.0,114.3603,114.6074,114.3504,114.5382,4368.0
2024-06-10 13:30:00,115.81,115.98,115.65,115.72,6423.0,114.4789,114.6469,114.3207,114.3899,6423.0
2024-06-10 14:00:00,115.69,115.72,114.83,114.85,13728.0,114.3603,114.3899,113.5101,113.5299,13728.0
2024-06-10 14:30:00,114.84,115.4,114.84,115.27,8550.0,113.52,114.0736,113.52,113.9451,8550.0
2024-06-10 15:00:00,115.23,115.81,115.16,115.75,11271.0,113.9056,114.4789,113.8364,114.4196,11271.0
2024-06-10 15:30:00,115.73,116.13,115.66,116.09,56830.0,114.3998,114.7952,114.3306,114.7557,56830.0
2024-06-11 09:30:00,115.28,115.28,114.96,115.05,9051.0,113.955,113.955,113.6387,113.7276,9051.0
2024-06-11 10:00:00,115.06,115.06,114.51,114.59,10799.0,113.7375,113.7375,113.1938,113.2729,10799.0
2024-06-11 10:30:00,114.64,114.96,114.42,114.75,9573.0,113.3223,113.6387,113.1049,113.4311,9573.0
2024-06-11 11:00:00,114.78,114.88,114.58,114.71,7980.0,113.4607,113.5596,113.263,113.3915,7980.0
2024-06-11 11:30:00,114.78,114.86,114.6,114.71,7225.0,113.4607,113.5398,113.2828,113.3915,7225.0
2024-06-11 12:00:00,114.71,115.29,114.7,115.29,4288.0,113.3915,113.9649,113.3816,113.9649,4288.0
2024-06-11 12:30:00,115.29,115.73,115.24,115.34,3819.0,113.9649,114.3998,113.9154,114.0143,3819.0
2024-06-11 13:00:00,115.37,115.59,115.36,115.53,5312.0,114.0439,114.2614,114.0341,114.2021,5312.0
2024-06-11 13:30:00,115.53,116.46,115.52,116.41,4161.0,114.2021,115.1214,114.1922,115.072,4161.0
2024-06-11 14:00:00,116.45,116.59,116.38,116.59,3443.0,115.1115,115.2499,115.0423,115.2499,3443.0
2024-06-11 14:30:00,116.66,116.79,116.54,116.55,2900.0,115.3191,115.4476,115.2005,115.2104,2900.0
2024-06-11 15:00:00,116.55,116.82,116.28,116.28,6677.0,115.2104,115.4773,114.9435,114.9435,6677.0
2024-06-11 15:30:00,116.29,116.4,115.83,115.97,46476.0,114.9534,115.0621,114.4987,114.637,46476.0
2024-06-12 09:30:00,117.82,118.61,117.58,118.08,10783.0,116.4658,117.2467,116.2285,116.7228,10783.0
2024-06-12 10:00:00,117.92,118.52,117.68,118.26,16700.0,116.5646,117.1577,116.3274,116.9007,16700.0
2024-06-12 10:30:00,118.3,118.51,118.01,118.25,9634.0,116.9403,117.1479,116.6536,116.8908,9634.0
2024-06-12 11:00:00,118.25,118.64,118.1,118.63,10516.0,116.8908,117.2764,116.7426,117.2665,10516.0
2024-06-12 11:30:00,118.61,118.61,118.37,118.38,3100.0,117.2467,117.2467,117.0095,117.0193,3100.0
2024-06-12 12:00:00,118.48,118.5,118.16,118.21,8386.0,117.1182,117.138,116.8019,116.8513,8386.0
2024-06-12 12:30:00,118.23,118.35,118.2,118.29,4952.0,116.8711,116.9897,116.8414,116.9304,4952.0
2024-06-12 13:00:00,118.34,118.79,118.29,118.79,13182.0,116.9798,117.4246,116.9304,117.4246,13182.0
2024-06-12 13:30:00,118.71,119.1,118.68,119.1,4106.0,117.3456,117.7311,117.3159,117.7311,4106.0
2024-06-12 14:00:00,118.97,118.97,118.66,118.79,7808.0,117.6026,117.6026,117.2961,117.4246,7808.0
2024-06-12 14:30:00,118.86,119.09,118.17,118.63,15818.0,117.4938,117.7212,116.8118,117.2665,15818.0
2024-06-12 15:00:00,118.67,119.0,117.85,117.92,9916.0,117.306,117.6322,116.4954,116.5646,9916.0
2024-06-12 15:30:00,117.92,118.4,117.72,118.02,40359.0,116.5646,117.0391,116.3669,116.6635,40359.0
2024-06-13 09:30:00,117.76,117.98,117.56,117.62,4682.0,116.4065,116.6239,116.2088,116.2681,4682.0
2024-06-13 10:00:00,117.6,117.81,117.35,117.42,3521.0,116.2483,116.4559,116.0012,116.0704,3521.0
2024-06-13 10:30:00,117.48,118.11,117.48,117.86,2829.0,116.1297,116.7524,116.1297,116.5053,2829.0
2024-06-13 11:00:00,117.92,117.95,117.64,117.81,5001.0,116.5646,116.5943,116.2878,116.4559,5001.0
2024-06-13 11:30:00,117.81,117.81,117.04,117.29,3199.0,116.4559,116.4559,115.6947,115.9419,3199.0
2024-06-13 12:00:00,117.2,117.38,117.18,117.18,3556.0,115.8529,116.0308,115.8331,115.8331,3556.0
2024-06-13 12:30:00,117.29,117.44,117.18,117.44,4084.0,115.9419,116.0901,115.8331,116.0901,4084.0
2024-06-13 13:00:00,117.48,117.48,117.18,117.36,1200.0,116.1297,116.1297,115.8331,116.0111,1200.0
2024-06-13 13:30:00,117.23,117.33,117.17,117.18,1900.0,115.8826,115.9814,115.8233,115.8331,1900.0
2024-06-13 14:00:00,117.18,117.37,117.18,117.31,6378.0,115.8331,116.021,115.8331,115.9616,6378.0
2024-06-13 14:30:00,117.37,117.41,117.19,117.2,5036.0,116.021,116.0605,115.843,115.8529,5036.0
2024-06-13 15:00:00,117.06,117.53,116.97,117.53,5794.0,115.7145,116.1791,115.6256,116.1791,5794.0
2024-06-13 15:30:00,117.6,117.71,117.16,117.59,30228.0,116.2483,116.357,115.8134,116.2384,30228.0
2024-06-14 09:30:00,116.61,116.71,116.5,116.56,8618.0,115.2697,115.3685,115.161,115.2203,8618.0
2024-06-14 10:00:00,116.45,116.45,115.58,116.09,4976.0,115.1115,115.1115,114.2515,114.7557,4976.0
2024-06-14 10:30:00,116.2,116.38,115.96,116.38,2530.0,114.8644,115.0423,114.6272,115.0423,2530.0
2024-06-14 11:00:00,116.14,116.36,115.96,116.36,1884.0,114.8051,115.0226,114.6272,115.0226,1884.0
2024-06-14 11:30:00,116.27,116.34,116.01,116.34,3000.0,114.9336,115.0028,114.6766,115.0028,3000.0
2024-06-14 12:00:00,116.32,116.35,115.96,116.09,1496.0,114.983,115.0127,114.6272,114.7557,1496.0
2024-06-14 12:30:00,116.09,116.28,116.02,116.28,1800.0,114.7557,114.9435,114.6865,114.9435,1800.0
2024-06-14 13:00:00,116.15,116.33,115.94,116.22,3530.0,114.815,114.9929,114.6074,114.8842,3530.0
2024-06-14 13:30:00,116.21,116.38,116.12,116.37,8038.0,114.8743,115.0423,114.7853,115.0324,8038.0
2024-06-14 14:00:00,116.34,116.37,116.17,116.29,2135.0,115.0028,115.0324,114.8347,114.9534,2135.0
2024-06-14 14:30:00,116.28,116.57,116.28,116.55,5889.0,114.9435,115.2301,114.9435,115.2104,5889.0
2024-06-14 15:00:00,116.57,116.66,116.43,116.66,4337.0,115.2301,115.3191,115.0918,115.3191,4337.0
2024-06-14 15:30:00,116.65,116.86,116.45,116.63,33687.0,115.3092,115.5168,115.1115,115.2895,33687.0
2024-06-17 09:30:00,116.76,117.06,116.65,116.86,4824.0,115.418,115.7145,115.3092,115.5168,4824.0
2024-06-17 10:00:00,116.74,116.74,116.36,116.36,1705.0,115.3982,115.3982,115.0226,115.0226,1705.0
2024-06-17 10:30:00,116.48,116.73,116.39,116.63,13540.0,115.1412,115.3883,115.0522,115.2895,13540.0
2024-06-17 11:00:00,116.68,116.8,116.48,116.65,1819.0,115.3389,115.4575,115.1412,115.3092,1819.0
2024-06-17 11:30:00,116.64,117.23,116.6,117.21,1724.0,115.2993,115.8826,115.2598,115.8628,1724.0
2024-06-17 12:00:00,117.13,117.34,116.99,117.34,2200.0,115.7837,115.9913,115.6453,115.9913,2200.0
2024-06-17 12:30:00,117.36,117.37,117.17,117.19,2600.0,116.0111,116.021,115.8233,115.843,2600.0
2024-06-17 13:00:00,117.2,117.44,117.07,117.31,13325.0,115.8529,116.0901,115.7244,115.9616,13325.0
2024-06-17 13:30:00,117.46,117.78,117.43,117.7,2773.0,116.1099,116.4262,116.0803,116.3472,2773.0
2024-06-17 14:00:00,117.79,118.11,117.79,117.86,6216.0,116.4361,116.7524,116.4361,116.5053,6216.0
2024-06-17 14:30:00,117.83,117.96,117.52,117.57,3721.0,116.4757,116.6042,116.1692,116.2187,3721.0
2024-06-17 15:00:00,117.59,117.74,117.45,117.61,8436.0,116.2384,116.3867,116.1,116.2582,8436.0
2024-06-17 15:30:00,117.59,117.72,116.98,117.07,44266.0,116.2384,116.3669,115.6354,115.7244,44266.0
2024-06-18 09:30:00,117.14,117.33,116.63,116.63,5457.0,115.7936,115.9814,115.2895,115.2895,5457.0
2024-06-18 10:00:00,116.59,116.72,116.34,116.72,5308.0,115.2499,115.3784,115.0028,115.3784,5308.0
2024-06-18 10:30:00,116.74,116.74,116.04,116.48,8200.0,115.3982,115.3982,114.7062,115.1412,8200.0
2024-06-18 11:00:00,116.37,116.67,116.37,116.51,5856.0,115.0324,115.329,115.0324,115.1708,5856.0
2024-06-18 11:30:00,116.52,116.71,116.47,116.67,3296.0,115.1807,115.3685,115.1313,115.329,3296.0
2024-06-18 12:00:00,116.67,116.76,116.41,116.57,12619.0,115.329,115.418,115.072,115.2301,12619.0
2024-06-18 12:30:00,116.57,116.68,116.38,116.56,8146.0,115.2301,115.3389,115.0423,115.2203,8146.0
2024-06-18 13:00:00,116.48,116.68,116.47,116.67,2727.0,115.1412,115.3389,115.1313,115.329,2727.0
2024-06-18 13:30:00,116.6,116.66,116.56,116.63,3265.0,115.2598,115.3191,115.2203,115.2895,3265.0
2024-06-18 14:00:00,116.64,116.76,116.56,116.76,8894.0,115.2993,115.418,115.2203,115.418,8894.0
2024-06-18 14:30:00,116.76,116.91,116.69,116.89,2228.0,115.418,115.5662,115.3488,115.5465,2228.0
2024-06-18 15:00:00,116.83,117.31,116.75,117.25,9928.0,115.4872,115.9616,115.4081,115.9023,9928.0
2024-06-18 15:30:00,117.18,117.72,117.17,117.62,30166.0,115.8331,116.3669,115.8233,116.2681,30166.0
2024-06-20 09:30:00,117.5,118.52,117.45,118.52,6505.0,116.1495,117.1577,116.1,117.1577,6505.0
2024-06-20 10:00:00,118.49,118.49,117.84,118.22,12857.0,117.1281,117.1281,116.4856,116.8612,12857.0
2024-06-20 10:30:00,118.22,118.22,116.71,117.14,5559.0,116.8612,116.8612,115.3685,115.7936,5559.0
2024-06-20 11:00:00,117.14,117.24,116.71,116.71,3466.0,115.7936,115.8924,115.3685,115.3685,3466.0
2024-06-20 11:30:00,116.83,117.02,116.71,116.96,6906.0,115.4872,115.675,115.3685,115.6157,6906.0
2024-06-20 12:00:00,116.85,117.11,116.73,116.73,9357.0,115.5069,115.7639,115.3883,115.3883,9357.0
2024-06-20 12:30:00,116.66,116.84,116.33,116.78,9393.0,115.3191,115.497,114.9929,115.4377,9393.0
2024-06-20 13:00:00,116.7,116.76,116.16,116.2,14701.0,115.3587,115.418,114.8249,114.8644,14701.0
2024-06-20 13:30:00,116.1,116.1,115.08,115.95,18330.0,114.7656,114.7656,113.7573,114.6173,18330.0
2024-06-20 14:00:00,115.92,116.23,115.91,116.22,5707.0,114.5876,114.8941,114.5777,114.8842,5707.0
2024-06-20 14:30:00,116.24,116.55,116.16,116.43,11769.0,114.9039,115.2104,114.8249,115.0918,11769.0
2024-06-20 15:00:00,116.49,116.51,116.15,116.47,15001.0,115.1511,115.1708,114.815,115.1313,15001.0
2024-06-20 15:30:00,116.46,116.59,116.0,116.51,59905.0,115.1214,115.2499,114.6667,115.1708,59905.0
2024-06-21 09:30:00,116.31,116.72,116.09,116.7,39475.0,114.9731,115.3784,114.7557,115.3587,39475.0
2024-06-21 10:00:00,116.73,117.86,116.73,117.83,3990.0,115.3883,116.5053,115.3883,116.4757,3990.0
2024-06-21 10:30:00,117.89,118.54,117.75,118.47,12009.0,116.535,117.1775,116.3966,117.1083,12009.0
2024-06-21 11:00:00,118.58,118.58,117.15,117.21,12493.0,117.217,117.217,115.8035,115.8628,12493.0
2024-06-21 11:30:00,117.23,117.74,116.98,117.66,16939.0,115.8826,116.3867,115.6354,116.3076,16939.0
2024-06-21 12:00:00,117.74,117.74,117.31,117.52,7403.0,116.3867,116.3867,115.9616,116.1692,7403.0
2024-06-21 12:30:00,117.49,117.69,117.26,117.51,6828.0,116.1396,116.3373,115.9122,116.1593,6828.0
2024-06-21 13:00:00,117.38,117.58,116.72,116.95,12081.0,116.0308,116.2285,115.3784,115.6058,12081.0
2024-06-21 13:30:00,116.91,116.93,116.55,116.73,14577.0,115.5662,115.586,115.2104,115.3883,14577.0
2024-06-21 14:00:00,116.75,116.93,116.42,116.74,12104.0,115.4081,115.586,115.0819,115.3982,12104.0
2024-06-21 14:30:00,116.7,116.85,116.25,116.48,14771.0,115.3587,115.5069,114.9138,115.1412,14771.0
2024-06-21 15:00:00,116.47,117.07,116.47,117.0,19257.0,115.1313,115.7244,115.1313,115.6552,19257.0
2024-06-21 15:30:00,117.0,117.87,116.82,117.51,98458.0,115.6552,116.5152,115.4773,116.1593,98458.0
2024-06-24 09:30:00,116.89,117.12,116.68,116.89,8683.0,115.5465,115.7738,115.3389,115.5465,8683.0
2024-06-24 10:00:00,116.74,117.21,116.37,116.37,5110.0,115.3982,115.8628,115.0324,115.0324,5110.0
2024-06-24 10:30:00,116.68,117.15,116.55,116.81,14872.0,115.3389,115.8035,115.2104,115.4674,14872.0
2024-06-24 11:00:00,116.93,117.43,116.74,117.39,6611.0,115.586,116.0803,115.3982,116.0407,6611.0
2024-06-24 11:30:00,117.43,117.6,117.29,117.42,13000.0,116.0803,116.2483,115.9419,116.0704,13000.0
2024-06-24 12:00:00,117.28,117.48,117.03,117.42,14161.0,115.932,116.1297,115.6849,116.0704,14161.0
2024-06-24 12:30:00,117.43,117.43,116.86,117.07,3900.0,116.0803,116.0803,115.5168,115.7244,3900.0
2024-06-24 13:00:00,117.01,117.16,116.75,116.77,5272.0,115.6651,115.8134,115.4081,115.4278,5272.0
2024-06-24 13:30:00,116.7,116.89,116.65,116.85,5702.0,115.3587,115.5465,115.3092,115.5069,5702.0
2024-06-24 14:00:00,116.76,116.79,116.24,116.29,8571.0,115.418,115.4476,114.9039,114.9534,8571.0
2024-06-24 14:30:00,116.25,116.54,116.2,116.47,6705.0,114.9138,115.2005,114.8644,115.1313,6705.0
2024-06-24 15:00:00,116.52,116.52,115.95,115.95,12586.0,115.1807,115.1807,114.6173,114.6173,12586.0
2024-06-24 15:30:00,115.92,116.06,115.55,115.84,75485.0,114.5876,114.726,114.2219,114.5085,75485.0
2024-06-25 09:30:00,116.2,116.2,115.62,115.62,4528.0,114.8644,114.8644,114.2911,114.2911,4528.0
2024-06-25 10:00:00,115.78,115.78,114.84,115.32,7186.0,114.4492,114.4492,113.52,113.9945,7186.0
2024-06-25 10:30:00,115.41,115.42,115.1,115.37,4487.0,114.0835,114.0934,113.777,114.0439,4487.0
2024-06-25 11:00:00,115.39,115.86,115.38,115.78,4900.0,114.0637,114.5283,114.0538,114.4492,4900.0
2024-06-25 11:30:00,115.84,115.84,115.71,115.71,608.0,114.5085,114.5085,114.38,114.38,608.0
2024-06-25 12:00:00,115.73,115.73,115.2,115.38,6020.0,114.3998,114.3998,113.8759,114.0538,6020.0
2024-06-25 12:30:00,115.12,115.34,115.1,115.1,9704.0,113.7968,114.0143,113.777,113.777,9704.0
2024-06-25 13:00:00,115.1,115.58,115.02,115.51,10552.0,113.777,114.2515,113.698,114.1823,10552.0
2024-06-25 13:30:00,115.65,115.83,115.57,115.76,5362.0,114.3207,114.4987,114.2416,114.4295,5362.0
2024-06-25 14:00:00,115.76,115.76,115.42,115.54,9977.0,114.4295,114.4295,114.0934,114.212,9977.0
2024-06-25 14:30:00,115.5,115.89,115.47,115.78,10748.0,114.1724,114.558,114.1428,114.4492,10748.0
2024-06-25 15:00:00,115.71,115.78,115.45,115.47,11154.0,114.38,114.4492,114.123,114.1428,11154.0
2024-06-25 15:30:00,115.52,116.14,115.4,115.64,68747.0,114.1922,114.8051,114.0736,114.3108,68747.0
2024-06-26 09:30:00,115.22,115.71,115.02,115.7,3018.0,113.8957,114.38,113.698,114.3701,3018.0
2024-06-26 10:00:00,115.61,116.1,115.61,115.67,11611.0,114.2812,114.7656,114.2812,114.3405,11611.0
2024-06-26 10:30:00,115.71,115.77,115.43,115.73,5652.0,114.38,114.4393,114.1033,114.3998,5652.0
2024-06-26 11:00:00,115.65,115.72,115.29,115.31,5121.0,114.3207,114.3899,113.9649,113.9846,5121.0
2024-06-26 11:30:00,115.15,115.85,115.13,115.72,15263.0,113.8265,114.5184,113.8067,114.3899,15263.0
2024-06-26 12:00:00,115.62,115.62,115.08,115.08,1820.0,114.2911,114.2911,113.7573,113.7573,1820.0
2024-06-26 12:30:00,114.98,115.22,114.74,115.16,3966.0,113.6584,113.8957,113.4212,113.8364,3966.0
2024-06-26 13:00:00,115.16,115.16,114.69,114.72,3455.0,113.8364,113.8364,113.3718,113.4014,3455.0
2024-06-26 13:30:00,114.61,115.14,114.56,114.99,4033.0,113.2927,113.8166,113.2433,113.6683,4033.0
2024-06-26 14:00:00,114.89,114.9,114.79,114.79,2714.0,113.5695,113.5793,113.4706,113.4706,2714.0
2024-06-26 14:30:00,114.81,115.63,114.8,115.41,11312.0,113.4904,114.301,113.4805,114.0835,11312.0
2024-06-26 15:00:00,115.41,115.68,115.24,115.51,13727.0,114.0835,114.3504,113.9154,114.1823,13727.0
2024-06-26 15:30:00,115.51,116.24,115.22,116.2,96383.0,114.1823,114.9039,113.8957,114.8644,96383.0
2024-06-27 09:30:00,116.31,117.39,116.23,116.65,9096.0,114.9731,116.0407,114.8941,115.3092,9096.0
2024-06-27 10:00:00,116.77,116.77,116.2,116.38,14898.0,115.4278,115.4278,114.8644,115.0423,14898.0
2024-06-27 10:30:00,116.36,116.47,115.86,116.06,10942.0,115.0226,115.1313,114.5283,114.726,10942.0
2024-06-27 11:00:00,116.07,116.12,115.85,116.09,4196.0,114.7359,114.7853,114.5184,114.7557,4196.0
2024-06-27 11:30:00,116.09,116.1,115.54,115.73,3702.0,114.7557,114.7656,114.212,114.3998,3702.0
2024-06-27 12:00:00,115.81,115.84,115.42,115.42,7972.0,114.4789,114.5085,114.0934,114.0934,7972.0
2024-06-27 12:30:00,115.44,116.13,115.34,115.96,5300.0,114.1131,114.7952,114.0143,114.6272,5300.0
2024-06-27 13:00:00,115.88,116.03,115.78,115.95,5012.0,114.5481,114.6964,114.4492,114.6173,5012.0
2024-06-27 13:30:00,115.91,116.01,115.67,115.76,5608.0,114.5777,114.6766,114.3405,114.4295,5608.0
2024-06-27 14:00:00,115.66,116.13,115.56,116.08,5905.0,114.3306,114.7952,114.2318,114.7458,5905.0
2024-06-27 14:30:00,116.04,116.13,115.89,116.06,6071.0,114.7062,114.7952,114.558,114.726,6071.0
2024-06-27 15:00:00,116.06,116.18,115.95,116.02,6460.0,114.726,114.8446,114.6173,114.6865,6460.0
2024-06-27 15:30:00,115.98,116.12,115.79,116.11,40214.0,114.6469,114.7853,114.4591,114.7754,40214.0
2024-06-28 09:30:00,116.71,116.71,116.1,116.43,5564.0,115.3685,115.3685,114.7656,115.0918,5564.0
2024-06-28 10:00:00,116.65,117.69,116.38,117.32,14744.0,115.3092,116.3373,115.0423,115.9715,14744.0
2024-06-28 10:30:00,117.25,117.43,117.14,117.15,12327.0,115.9023,116.0803,115.7936,115.8035,12327.0
2024-06-28 11:00:00,117.19,117.22,116.5,117.04,11362.0,115.843,115.8727,115.161,115.6947,11362.0
2024-06-28 11:30:00,117.03,117.25,117.0,117.17,6722.0,115.6849,115.9023,115.6552,115.8233,6722.0
2024-06-28 12:00:00,116.92,117.2,116.92,117.17,5500.0,115.5761,115.8529,115.5761,115.8233,5500.0
2024-06-28 12:30:00,117.17,117.17,116.95,117.0,5520.0,115.8233,115.8233,115.6058,115.6552,5520.0
2024-06-28 13:00:00,117.0,117.03,116.83,116.89,9542.0,115.6552,115.6849,115.4872,115.5465,9542.0
2024-06-28 13:30:00,116.89,117.03,116.73,116.91,10339.0,115.5465,115.6849,115.3883,115.5662,10339.0
2024-06-28 14:00:00,117.01,117.19,116.94,117.19,11367.0,115.6651,115.843,115.5959,115.843,11367.0
2024-06-28 14:30:00,117.17,117.8,117.17,117.29,11365.0,115.8233,116.446,115.8233,115.9419,11365.0
2024-06-28 15:00:00,117.15,117.22,116.82,116.91,4069.0,115.8035,115.8727,115.4773,115.5662,4069.0
2024-06-28 15:30:00,116.9,116.94,116.39,116.5,39525.0,115.5564,115.5959,115.0522,115.161,39525.0
2024-07-01 09:30:00,117.09,117.51,116.06,116.38,13954.0,115.7442,116.1593,114.726,115.0423,13954.0
2024-07-01 10:00:00,116.55,116.55,115.1,116.23,7867.0,115.2104,115.2104,113.777,114.8941,7867.0
2024-07-01 10:30:00,116.09,116.3,115.73,116.27,5109.0,114.7557,114.9633,114.3998,114.9336,5109.0
2024-07-01 11:00:00,116.22,116.74,116.19,116.3,2623.0,114.8842,115.3982,114.8545,114.9633,2623.0
2024-07-01 11:30:00,116.3,116.45,116.09,116.18,3266.0,114.9633,115.1115,114.7557,114.8446,3266.0
2024-07-01 12:00:00,116.19,116.59,116.19,116.22,4480.0,114.8545,115.2499,114.8545,114.8842,4480.0
2024-07-01 12:30:00,116.21,116.46,116.18,116.21,2658.0,114.8743,115.1214,114.8446,114.8743,2658.0
2024-07-01 13:00:00,116.23,116.6,116.09,116.58,2661.0,114.8941,115.2598,114.7557,115.24,2661.0
2024-07-01 13:30:00,116.54,116.81,116.46,116.46,28207.0,115.2005,115.4674,115.1214,115.1214,28207.0
2024-07-01 14:00:00,116.53,116.53,115.37,115.37,19995.0,115.1906,115.1906,114.0439,114.0439,19995.0
2024-07-01 14:30:00,115.46,115.91,115.26,115.64,33562.0,114.1329,114.5777,113.9352,114.3108,33562.0
2024-07-01 15:00:00,115.63,115.98,115.53,115.87,7436.0,114.301,114.6469,114.2021,114.5382,7436.0
2024-07-01 15:30:00,115.89,116.52,115.87,116.25,29229.0,114.558,115.1807,114.5382,114.9138,29229.0
2024-07-02 09:30:00,116.46,117.7,116.28,117.4,10788.0,115.1214,116.3472,114.9435,116.0506,10788.0
2024-07-02 10:00:00,117.36,117.47,116.92,117.38,6392.0,116.0111,116.1198,115.5761,116.0308,6392.0
2024-07-02 10:30:00,117.29,117.43,116.99,117.41,3045.0,115.9419,116.0803,115.6453,116.0605,3045.0
2024-07-02 11:00:00,117.33,117.46,117.04,117.26,4539.0,115.9814,116.1099,115.6947,115.9122,4539.0
2024-07-02 11:30:00,117.2,117.45,117.11,117.33,2326.0,115.8529,116.1,115.7639,115.9814,2326.0
2024-07-02 12:00:00,117.36,117.63,117.26,117.63,4477.0,116.0111,116.278,115.9122,116.278,4477.0
2024-07-02 12:30:00,117.71,117.77,117.39,117.61,4639.0,116.357,116.4164,116.0407,116.2582,4639.0
2024-07-02 13:00:00,117.5,117.89,117.5,117.78,2526.0,116.1495,116.535,116.1495,116.4262,2526.0
2024-07-02 13:30:00,117.79,118.28,117.69,118.2,13848.0,116.4361,116.9205,116.3373,116.8414,13848.0
2024-07-02 14:00:00,118.12,118.2,117.9,118.01,5908.0,116.7623,116.8414,116.5449,116.6536,5908.0
2024-07-02 14:30:00,118.01,118.15,117.93,118.15,10551.0,116.6536,116.792,116.5745,116.792,10551.0
2024-07-02 15:00:00,118.13,118.82,118.11,118.82,16319.0,116.7722,117.4543,116.7524,117.4543,16319.0
2024-07-02 15:30:00,118.78,119.15,118.27,118.39,58967.0,117.4147,117.7805,116.9106,117.0292,58967.0
2024-07-03 09:30:00,118.99,119.17,118.47,118.47,7137.0,117.6223,117.8003,117.1083,117.1083,7137.0
2024-07-03 10:00:00,118.8,118.83,117.55,117.93,5365.0,117.4345,117.4642,116.1989,116.5745,5365.0
2024-07-03 10:30:00,117.84,118.78,117.58,118.78,6342.0,116.4856,117.4147,116.2285,117.4147,6342.0
2024-07-03 11:00:00,118.77,118.85,118.3,118.85,5496.0,117.4049,117.4839,116.9403,117.4839,5496.0
2024-07-03 11:30:00,118.81,118.98,118.42,118.89,12750.0,117.4444,117.6124,117.0589,117.5235,12750.0
2024-07-03 12:00:00,118.95,119.23,118.78,118.78,10692.0,117.5828,117.8596,117.4147,117.4147,10692.0
2024-07-03 12:30:00,118.87,119.4,118.66,118.66,32100.0,117.5037,118.0276,117.2961,117.2961,32100.0
2024-07-05 09:30:00,118.56,119.24,118.5,119.18,5820.0,117.1973,117.8695,117.138,117.8101,5820.0
2024-07-05 10:00:00,119.14,119.74,119.14,119.31,6603.0,117.7706,118.3637,117.7706,117.9387,6603.0
2024-07-05 10:30:00,119.35,120.0,119.19,119.66,5084.0,117.9782,118.6207,117.82,118.2846,5084.0
2024-07-05 11:00:00,119.62,119.79,119.49,119.67,5046.0,118.2451,118.4131,118.1166,118.2945,5046.0
2024-07-05 11:30:00,119.71,119.91,119.45,119.6,10098.0,118.3341,118.5318,118.077,118.2253,10098.0
2024-07-05 12:00:00,119.56,119.66,119.43,119.6,3719.0,118.1858,118.2846,118.0573,118.2253,3719.0
2024-07-05 12:30:00,119.55,119.87,119.48,119.71,10259.0,118.1759,118.4922,118.1067,118.3341,10259.0
2024-07-05 13:00:00,119.61,119.94,119.61,119.67,7050.0,118.2352,118.5614,118.2352,118.2945,7050.0
2024-07-05 13:30:00,119.49,119.62,119.49,119.62,1000.0,118.1166,118.2451,118.1166,118.2451,1000.0
2024-07-05 14:00:00,119.64,119.67,119.43,119.62,4431.0,118.2649,118.2945,118.0573,118.2451,4431.0
2024-07-05 14:30:00,119.64,119.69,119.54,119.66,6002.0,118.2649,118.3143,118.166,118.2846,6002.0
2024-07-05 15:00:00,119.82,119.96,119.76,119.96,8227.0,118.4428,118.5812,118.3835,118.5812,8227.0
2024-07-05 15:30:00,119.93,120.54,119.92,120.27,86192.0,118.5515,119.1545,118.5416,118.8876,86192.0
2024-07-08 09:30:00,120.67,121.48,120.52,121.35,16171.0,119.283,120.0837,119.1347,119.9552,16171.0
2024-07-08 10:00:00,121.35,122.3,121.17,122.26,21933.0,119.9552,120.8943,119.7773,120.8547,21933.0
2024-07-08 10:30:00,122.3,123.14,121.7,122.6,27944.0,120.8943,121.7246,120.3012,121.1908,27944.0
2024-07-08 11:00:00,122.76,122.95,122.6,122.68,13441.0,121.349,121.5368,121.1908,121.2699,13441.0
2024-07-08 11:30:00,122.75,122.75,122.35,122.51,7051.0,121.3391,121.3391,120.9437,121.1019,7051.0
2024-07-08 12:00:00,122.51,122.51,122.06,122.12,12100.0,121.1019,121.1019,120.657,120.7164,12100.0
2024-07-08 12:30:00,122.05,122.32,122.05,122.05,7871.0,120.6472,120.9141,120.6472,120.6472,7871.0
2024-07-08 13:00:00,122.05,122.08,121.6,121.6,8113.0,120.6472,120.6768,120.2023,120.2023,8113.0
2024-07-08 13:30:00,121.71,121.8,121.57,121.58,6504.0,120.3111,120.4,120.1727,120.1826,6504.0
2024-07-08 14:00:00,121.51,121.71,121.38,121.62,5101.0,120.1134,120.3111,119.9849,120.2221,5101.0
2024-07-08 14:30:00,121.46,121.86,121.45,121.82,7341.0,120.0639,120.4593,120.0541,120.4198,7341.0
2024-07-08 15:00:00,121.92,122.08,121.85,122.0,30026.0,120.5187,120.6768,120.4495,120.5977,30026.0
2024-07-08 15:30:00,122.0,122.54,121.41,121.5,107602.0,120.5977,121.1315,120.0145,120.1035,107602.0
2024-07-09 09:30:00,121.26,121.39,121.0,121.33,3624.0,119.8662,119.9947,119.6092,119.9354,3624.0
2024-07-09 10:00:00,121.34,121.57,120.52,120.77,4421.0,119.9453,120.1727,119.1347,119.3819,4421.0
2024-07-09 10:30:00,120.67,120.96,120.48,120.7,6970.0,119.283,119.5697,119.0952,119.3127,6970.0
2024-07-09 11:00:00,120.64,120.87,120.5,120.7,3217.0,119.2534,119.4807,119.115,119.3127,3217.0
2024-07-09 11:30:00,120.74,121.27,120.74,121.14,5605.0,119.3522,119.8761,119.3522,119.7476,5605.0
2024-07-09 12:00:00,121.12,121.42,121.1,121.25,5001.0,119.7279,120.0244,119.7081,119.8564,5001.0
2024-07-09 12:30:00,121.26,121.5,121.12,121.49,9547.0,119.8662,120.1035,119.7279,120.0936,9547.0
2024-07-09 13:00:00,121.66,122.0,121.49,121.56,2716.0,120.2616,120.5977,120.0936,120.1628,2716.0
2024-07-09 13:30:00,121.6,121.73,121.52,121.68,2977.0,120.2023,120.3308,120.1233,120.2814,2977.0
2024-07-09 14:00:00,121.51,121.85,121.33,121.41,5231.0,120.1134,120.4495,119.9354,120.0145,5231.0
2024-07-09 14:30:00,121.38,121.56,121.16,121.37,4427.0,119.9849,120.1628,119.7674,119.975,4427.0
2024-07-09 15:00:00,121.27,121.52,121.24,121.3,8943.0,119.8761,120.1233,119.8465,119.9058,8943.0
2024-07-09 15:30:00,121.26,121.35,120.91,121.31,25452.0,119.8662,119.9552,119.5203,119.9157,25452.0
2024-07-10 09:30:00,121.57,122.0,121.3,121.7,6160.0,120.5662,120.9927,120.2984,120.6951,6160.0
2024-07-10 10:00:00,121.69,122.01,121.04,121.04,5323.0,120.6852,121.0026,120.0406,120.0406,5323.0
2024-07-10 10:30:00,121.21,121.44,121.05,121.36,2090.0,120.2092,120.4373,120.0505,120.3579,2090.0
2024-07-10 11:00:00,121.24,121.64,121.09,121.29,5875.0,120.2389,120.6356,120.0902,120.2885,5875.0
2024-07-10 11:30:00,121.3,121.6,121.13,121.47,6563.0,120.2984,120.596,120.1298,120.467,6563.0
2024-07-10 12:00:00,121.55,121.69,121.35,121.69,5712.0,120.5464,120.6852,120.348,120.6852,5712.0
2024-07-10 12:30:00,121.61,122.0,121.6,121.9,6045.0,120.6059,120.9927,120.596,120.8935,6045.0
2024-07-10 13:00:00,121.88,122.13,121.77,122.13,5628.0,120.8736,121.1216,120.7646,121.1216,5628.0
2024-07-10 13:30:00,122.12,122.24,122.07,122.19,1833.0,121.1117,121.2307,121.0621,121.1811,1833.0
2024-07-10 14:00:00,122.23,122.34,122.02,122.12,3081.0,121.2208,121.3298,121.0125,121.1117,3081.0
2024-07-10 14:30:00,122.13,122.27,122.06,122.17,6053.0,121.1216,121.2604,121.0522,121.1612,6053.0
2024-07-10 15:00:00,122.14,122.21,121.95,122.06,5524.0,121.1315,121.2009,120.9431,121.0522,5524.0
2024-07-10 15:30:00,122.06,122.54,121.93,121.99,47317.0,121.0522,121.5282,120.9232,120.9827,47317.0
2024-07-11 09:30:00,123.9,124.01,123.01,123.48,18717.0,122.877,122.9861,121.9943,122.4604,18717.0
2024-07-11 10:00:00,123.61,123.61,122.92,123.03,6779.0,122.5894,122.5894,121.9051,122.0141,6779.0
2024-07-11 10:30:00,123.1,123.17,122.6,122.76,6455.0,122.0836,122.153,121.5877,121.7464,6455.0
2024-07-11 11:00:00,122.76,122.87,122.02,122.13,4855.0,121.7464,121.8555,121.0125,121.1216,4855.0
2024-07-11 11:30:00,122.14,122.44,121.74,122.03,5381.0,121.1315,121.429,120.7348,121.0224,5381.0
2024-07-11 12:00:00,121.9,122.12,121.64,122.06,4281.0,120.8935,121.1117,120.6356,121.0522,4281.0
2024-07-11 12:30:00,122.1,122.45,121.9,122.45,4230.0,121.0918,121.4389,120.8935,121.4389,4230.0
2024-07-11 13:00:00,122.33,122.73,122.28,122.73,2624.0,121.3199,121.7166,121.2703,121.7166,2624.0
2024-07-11 13:30:00,122.58,122.58,122.24,122.24,2762.0,121.5679,121.5679,121.2307,121.2307,2762.0
2024-07-11 14:00:00,122.41,122.52,122.33,122.38,1792.0,121.3993,121.5084,121.3199,121.3695,1792.0
2024-07-11 14:30:00,122.43,122.67,122.43,122.52,2600.0,121.4191,121.6571,121.4191,121.5084,2600.0
2024-07-11 15:00:00,122.43,122.56,122.02,122.19,6280.0,121.4191,121.548,121.0125,121.1811,6280.0
2024-07-11 15:30:00,122.15,122.55,122.14,122.23,31469.0,121.1414,121.5381,121.1315,121.2208,31469.0
2024-07-12 09:30:00,122.58,123.13,122.32,122.32,16877.0,121.5679,122.1133,121.31,121.31,16877.0
2024-07-12 10:00:00,122.81,122.88,122.14,122.14,13309.0,121.796,121.8654,121.1315,121.1315,13309.0
2024-07-12 10:30:00,122.15,122.77,122.15,122.7,3918.0,121.1414,121.7563,121.1414,121.6869,3918.0
2024-07-12 11:00:00,122.63,122.69,121.72,121.94,5401.0,121.6175,121.677,120.715,120.9331,5401.0
2024-07-12 11:30:00,121.87,121.98,121.55,121.9,5973.0,120.8637,120.9728,120.5464,120.8935,5973.0
2024-07-12 12:00:00,121.86,122.03,121.65,121.85,8540.0,120.8538,121.0224,120.6455,120.8439,8540.0
2024-07-12 12:30:00,121.71,121.83,121.62,121.78,4416.0,120.705,120.8241,120.6158,120.7745,4416.0
2024-07-12 13:00:00,121.78,121.94,121.6,121.61,9800.0,120.7745,120.9331,120.596,120.6059,9800.0
2024-07-12 13:30:00,121.66,121.83,120.85,120.93,8828.0,120.6555,120.8241,119.8521,119.9315,8828.0
2024-07-12 14:00:00,121.05,121.48,121.0,121.47,6846.0,120.0505,120.4769,120.0009,120.467,6846.0
2024-07-12 14:30:00,121.54,121.54,121.32,121.47,4378.0,120.5365,120.5365,120.3183,120.467,4378.0
2024-07-12 15:00:00,121.52,121.84,121.38,121.61,8511.0,120.5166,120.834,120.3778,120.6059,8511.0
2024-07-12 15:30:00,121.59,121.64,121.04,121.07,38641.0,120.586,120.6356,120.0406,120.0703,38641.0
2024-07-15 09:30:00,121.82,122.68,121.39,122.08,13313.0,120.8141,121.667,120.3877,121.072,13313.0
2024-07-15 10:00:00,122.14,122.26,121.81,121.86,9168.0,121.1315,121.2505,120.8042,120.8538,9168.0
2024-07-15 10:30:00,121.9,122.28,121.9,122.09,12353.0,120.8935,121.2703,120.8935,121.0819,12353.0
2024-07-15 11:00:00,122.09,122.46,122.09,122.21,9601.0,121.0819,121.4489,121.0819,121.2009,9601.0
2024-07-15 11:30:00,122.1,122.61,122.1,122.52,9688.0,121.0918,121.5976,121.0918,121.5084,9688.0
2024-07-15 12:00:00,122.55,122.56,122.24,122.28,7850.0,121.5381,121.548,121.2307,121.2703,7850.0
2024-07-15 12:30:00,122.27,122.79,122.24,122.79,5678.0,121.2604,121.7761,121.2307,121.7761,5678.0
2024-07-15 13:00:00,122.75,122.82,122.59,122.6,6740.0,121.7365,121.8059,121.5778,121.5877,6740.0
2024-07-15 13:30:00,122.47,122.61,122.32,122.58,7230.0,121.4588,121.5976,121.31,121.5679,7230.0
2024-07-15 14:00:00,122.53,122.91,122.34,122.85,8755.0,121.5183,121.8951,121.3298,121.8356,8755.0
2024-07-15 14:30:00,122.72,123.09,122.72,123.0,12923.0,121.7067,122.0737,121.7067,121.9844,12923.0
2024-07-15 15:00:00,123.08,123.1,122.67,122.67,9127.0,122.0637,122.0836,121.6571,121.6571,9127.0
2024-07-15 15:30:00,122.67,122.69,121.89,122.28,40364.0,121.6571,121.677,120.8836,121.2703,40364.0
2024-07-16 09:30:00,123.21,123.73,122.99,123.07,9776.0,122.1927,122.7084,121.9745,122.0538,9776.0
2024-07-16 10:00:00,122.99,123.35,122.67,122.96,7574.0,121.9745,122.3315,121.6571,121.9447,7574.0
2024-07-16 10:30:00,122.96,123.2,122.64,123.0,5132.0,121.9447,122.1827,121.6274,121.9844,5132.0
2024-07-16 11:00:00,122.89,123.37,122.87,123.02,3697.0,121.8753,122.3513,121.8555,122.0042,3697.0
2024-07-16 11:30:00,122.86,123.0,122.6,122.83,4550.0,121.8456,121.9844,121.5877,121.8158,4550.0
2024-07-16 12:00:00,122.79,123.06,122.69,122.78,3209.0,121.7761,122.0439,121.677,121.7662,3209.0
2024-07-16 12:30:00,122.78,123.01,122.48,122.48,2176.0,121.7662,121.9943,121.4687,121.4687,2176.0
2024-07-16 13:00:00,122.39,122.83,122.35,122.35,5500.0,121.3794,121.8158,121.3398,121.3398,5500.0
2024-07-16 13:30:00,122.31,122.43,122.18,122.33,3964.0,121.3001,121.4191,121.1712,121.3199,3964.0
2024-07-16 14:00:00,122.34,122.41,122.07,122.41,6291.0,121.3298,121.3993,121.0621,121.3993,6291.0
2024-07-16 14:30:00,122.59,122.91,122.51,122.71,2588.0,121.5778,121.8951,121.4984,121.6968,2588.0
2024-07-16 15:00:00,122.82,123.02,122.77,122.86,10012.0,121.8059,122.0042,121.7563,121.8456,10012.0
2024-07-16 15:30:00,122.87,123.46,122.54,123.06,36684.0,121.8555,122.4406,121.5282,122.0439,36684.0
2024-07-17 09:30:00,122.91,123.25,122.63,123.16,5251.0,121.8951,122.2323,121.6175,122.1431,5251.0
2024-07-17 10:00:00,122.97,123.04,122.1,122.53,2767.0,121.9546,122.0241,121.0918,121.5183,2767.0
2024-07-17 10:30:00,122.47,123.72,122.36,123.38,310398.0,121.4588,122.6985,121.3497,122.3613,310398.0
2024-07-17 11:00:00,123.48,124.45,123.47,124.08,7033.0,122.4604,123.4224,122.4505,123.0555,7033.0
2024-07-17 11:30:00,124.09,124.33,123.73,123.78,42732.0,123.0654,123.3034,122.7084,122.758,42732.0
2024-07-17 12:00:00,123.85,123.97,123.24,123.55,2700.0,122.8274,122.9464,122.2224,122.5299,2700.0
2024-07-17 12:30:00,123.54,123.63,123.43,123.55,2000.0,122.5199,122.6092,122.4108,122.5299,2000.0
2024-07-17 13:00:00,123.47,123.62,123.26,123.41,2365.0,122.4505,122.5993,122.2422,122.391,2365.0
2024-07-17 13:30:00,123.5,123.71,123.39,123.41,3161.0,122.4803,122.6885,122.3712,122.391,3161.0
2024-07-17 14:00:00,123.5,123.55,123.24,123.53,2800.0,122.4803,122.5299,122.2224,122.51,2800.0
2024-07-17 14:30:00,123.48,123.87,123.32,123.33,11491.0,122.4604,122.8472,122.3018,122.3117,11491.0
2024-07-17 15:00:00,123.36,123.77,123.27,123.74,5548.0,122.3414,122.748,122.2522,122.7183,5548.0
2024-07-17 15:30:00,123.74,123.78,123.28,123.32,32132.0,122.7183,122.758,122.2621,122.3018,32132.0
2024-07-18 09:30:00,123.2,123.98,122.78,123.98,5233.0,122.1827,122.9563,121.7662,122.9563,5233.0
2024-07-18 10:00:00,124.28,124.28,122.97,123.2,4709.0,123.2538,123.2538,121.9546,122.1827,4709.0
2024-07-18 10:30:00,123.17,123.17,122.29,122.65,3212.0,122.153,122.153,121.2803,121.6373,3212.0
2024-07-18 11:00:00,122.63,122.69,122.12,122.12,6247.0,121.6175,121.677,121.1117,121.1117,6247.0
2024-07-18 11:30:00,122.11,122.52,122.01,122.2,5501.0,121.1017,121.5084,121.0026,121.191,5501.0
2024-07-18 12:00:00,122.07,122.63,122.04,122.29,5324.0,121.0621,121.6175,121.0323,121.2803,5324.0
2024-07-18 12:30:00,122.26,122.73,122.25,122.73,2248.0,121.2505,121.7166,121.2406,121.7166,2248.0
2024-07-18 13:00:00,122.72,122.9,122.67,122.68,3279.0,121.7067,121.8852,121.6571,121.667,3279.0
2024-07-18 13:30:00,122.82,122.82,122.33,122.33,3770.0,121.8059,121.8059,121.3199,121.3199,3770.0
2024-07-18 14:00:00,122.31,122.31,121.96,122.06,4006.0,121.3001,121.3001,120.953,121.0522,4006.0
2024-07-18 14:30:00,122.06,122.32,121.7,122.05,9633.0,121.0522,121.31,120.6951,121.0422,9633.0
2024-07-18 15:00:00,122.2,122.21,121.36,121.92,11465.0,121.191,121.2009,120.3579,120.9133,11465.0
2024-07-18 15:30:00,121.95,123.14,121.88,122.97,33313.0,120.9431,122.1232,120.8736,121.9546,33313.0
2024-07-19 09:30:00,123.21,123.26,122.94,122.95,6659.0,122.1927,122.2422,121.9249,121.9348,6659.0
2024-07-19 10:00:00,123.16,123.34,122.6,122.63,1400.0,122.1431,122.3216,121.5877,121.6175,1400.0
2024-07-19 10:30:00,122.75,122.87,121.96,122.18,3905.0,121.7365,121.8555,120.953,121.1712,3905.0
2024-07-19 11:00:00,122.35,122.35,121.48,121.57,6156.0,121.3398,121.3398,120.4769,120.5662,6156.0
2024-07-19 11:30:00,121.54,121.81,121.36,121.8,2192.0,120.5365,120.8042,120.3579,120.7943,2192.0
2024-07-19 12:00:00,121.87,122.1,121.81,121.88,1858.0,120.8637,121.0918,120.8042,120.8736,1858.0
2024-07-19 12:30:00,121.9,122.02,121.74,122.02,1900.0,120.8935,121.0125,120.7348,121.0125,1900.0
2024-07-19 13:00:00,122.05,122.21,121.84,122.04,1933.0,121.0422,121.2009,120.834,121.0323,1933.0
2024-07-19 13:30:00,122.03,122.16,121.84,122.15,2763.0,121.0224,121.1513,120.834,121.1414,2763.0
2024-07-19 14:00:00,122.2,122.31,122.02,122.17,3113.0,121.191,121.3001,121.0125,121.1612,3113.0
2024-07-19 14:30:00,122.2,122.37,122.09,122.37,5087.0,121.191,121.3596,121.0819,121.3596,5087.0
2024-07-19 15:00:00,122.44,122.59,122.25,122.25,6345.0,121.429,121.5778,121.2406,121.2406,6345.0
2024-07-19 15:30:00,122.26,122.36,121.98,122.09,19789.0,121.2505,121.3497,120.9728,121.0819,19789.0
2024-07-22 09:30:00,122.34,122.49,122.02,122.44,3549.0,121.3298,121.4786,121.0125,121.429,3549.0
2024-07-22 10:00:00,122.01,122.01,121.46,122.01,2572.0,121.0026,121.0026,120.4571,121.0026,2572.0
2024-07-22 10:30:00,122.19,123.31,122.01,123.31,2584.0,121.1811,122.2918,121.0026,122.2918,2584.0
2024-07-22 11:00:00,123.14,123.15,122.45,122.58,3727.0,122.1232,122.1332,121.4389,121.5679,3727.0
2024-07-22 11:30:00,122.58,122.82,122.36,122.74,3900.0,121.5679,121.8059,121.3497,121.7265,3900.0
2024-07-22 12:00:00,122.74,122.89,122.56,122.58,4080.0,121.7265,121.8753,121.548,121.5679,4080.0
2024-07-22 12:30:00,122.47,123.38,122.46,123.18,2300.0,121.4588,122.3613,121.4489,122.1629,2300.0
2024-07-22 13:00:00,123.23,123.38,123.06,123.12,2928.0,122.2125,122.3613,122.0439,122.1034,2928.0
2024-07-22 13:30:00,123.15,123.38,122.99,123.16,2583.0,122.1332,122.3613,121.9745,122.1431,2583.0
2024-07-22 14:00:00,123.25,123.25,122.97,123.15,3615.0,122.2323,122.2323,121.9546,122.1332,3615.0
2024-07-22 14:30:00,123.23,123.59,123.22,123.49,8676.0,122.2125,122.5695,122.2026,122.4704,8676.0
2024-07-22 15:00:00,123.26,123.63,122.91,122.92,9627.0,122.2422,122.6092,121.8951,121.9051,9627.0
2024-07-22 15:30:00,122.88,123.71,122.88,123.21,32054.0,121.8654,122.6885,121.8654,122.1927,32054.0
2024-07-23 09:30:00,123.16,123.55,122.5,123.55,4935.0,122.1431,122.5299,121.4885,122.5299,4935.0
2024-07-23 10:00:00,123.5,123.72,123.13,123.18,8177.0,122.4803,122.6985,122.1133,122.1629,8177.0
2024-07-23 10:30:00,123.4,123.43,122.81,123.22,3222.0,122.3811,122.4108,121.796,122.2026,3222.0
2024-07-23 11:00:00,123.11,123.35,122.99,123.21,2450.0,122.0935,122.3315,121.9745,122.1927,2450.0
2024-07-23 11:30:00,123.26,123.44,123.02,123.02,4562.0,122.2422,122.4208,122.0042,122.0042,4562.0
2024-07-23 12:00:00,123.2,123.27,122.95,123.18,4447.0,122.1827,122.2522,121.9348,122.1629,4447.0
2024-07-23 12:30:00,123.26,123.26,122.94,123.15,2519.0,122.2422,122.2422,121.9249,122.1332,2519.0
2024-07-23 13:00:00,123.27,123.45,123.16,123.37,2683.0,122.2522,122.4307,122.1431,122.3513,2683.0
2024-07-23 13:30:00,123.28,123.54,123.12,123.54,1400.0,122.2621,122.5199,122.1034,122.5199,1400.0
2024-07-23 14:00:00,123.44,123.81,123.41,123.75,2362.0,122.4208,122.7877,122.391,122.7282,2362.0
2024-07-23 14:30:00,123.66,123.81,123.56,123.81,2855.0,122.6389,122.7877,122.5398,122.7877,2855.0
2024-07-23 15:00:00,123.83,123.94,123.65,123.65,4579.0,122.8075,122.9166,122.629,122.629,4579.0
2024-07-23 15:30:00,123.57,123.69,123.29,123.38,18637.0,122.5497,122.6687,122.272,122.3613,18637.0
2024-07-24 09:30:00,122.56,123.32,122.18,122.18,8090.0,121.548,122.3018,121.1712,121.1712,8090.0
2024-07-24 10:00:00,122.42,123.21,122.42,123.08,8840.0,121.4092,122.1927,121.4092,122.0637,8840.0
2024-07-24 10:30:00,123.21,123.46,123.12,123.32,3382.0,122.1927,122.4406,122.1034,122.3018,3382.0
2024-07-24 11:00:00,122.91,122.92,122.55,122.85,4309.0,121.8951,121.9051,121.5381,121.8356,4309.0
2024-07-24 11:30:00,122.97,123.1,122.9,122.91,1340.0,121.9546,122.0836,121.8852,121.8951,1340.0
2024-07-24 12:00:00,122.93,123.02,122.66,122.66,2397.0,121.915,122.0042,121.6472,121.6472,2397.0
2024-07-24 12:30:00,122.64,122.64,122.15,122.27,2803.0,121.6274,121.6274,121.1414,121.2604,2803.0
2024-07-24 13:00:00,122.34,122.52,122.1,122.1,3029.0,121.3298,121.5084,121.0918,121.0918,3029.0
2024-07-24 13:30:00,122.37,122.56,122.25,122.5,2006.0,121.3596,121.548,121.2406,121.4885,2006.0
2024-07-24 14:00:00,122.39,122.73,122.25,122.33,2692.0,121.3794,121.7166,121.2406,121.3199,2692.0
2024-07-24 14:30:00,122.3,122.3,121.56,121.86,4034.0,121.2902,121.2902,120.5563,120.8538,4034.0
2024-07-24 15:00:00,122.04,122.08,121.76,121.86,7028.0,121.0323,121.072,120.7546,120.8538,7028.0
2024-07-24 15:30:00,121.77,122.01,120.84,121.29,47419.0,120.7646,121.0026,119.8422,120.2885,47419.0
2024-07-25 09:30:00,121.27,122.1,120.92,121.53,8919.0,120.2687,121.0918,119.9216,120.5265,8919.0
2024-07-25 10:00:00,121.19,121.25,120.31,120.78,8390.0,120.1893,120.2488,119.3166,119.7827,8390.0
2024-07-25 10:30:00,120.74,121.96,120.54,121.96,4767.0,119.7431,120.953,119.5447,120.953,4767.0
2024-07-25 11:00:00,122.07,122.07,121.25,121.25,3548.0,121.0621,121.0621,120.2488,120.2488,3548.0
2024-07-25 11:30:00,121.08,121.49,121.08,121.49,2981.0,120.0802,120.4869,120.0802,120.4869,2981.0
2024-07-25 12:00:00,121.5,122.36,121.49,122.23,3465.0,120.4968,121.3497,120.4869,121.2208,3465.0
2024-07-25 12:30:00,122.38,122.38,121.54,121.67,2065.0,121.3695,121.3695,120.5365,120.6654,2065.0
2024-07-25 13:00:00,121.72,121.92,121.34,121.52,3984.0,120.715,120.9133,120.3381,120.5166,3984.0
2024-07-25 13:30:00,121.4,121.54,121.29,121.32,3000.0,120.3976,120.5365,120.2885,120.3183,3000.0
2024-07-25 14:00:00,121.23,121.29,120.49,120.71,5981.0,120.229,120.2885,119.4951,119.7133,5981.0
2024-07-25 14:30:00,120.91,121.03,120.31,120.87,4900.0,119.9117,120.0307,119.3166,119.872,4900.0
2024-07-25 15:00:00,120.79,121.08,120.57,121.08,6317.0,119.7926,120.0802,119.5745,120.0802,6317.0
2024-07-25 15:30:00,121.16,121.16,120.28,120.28,45296.0,120.1596,120.1596,119.2869,119.2869,45296.0
2024-07-26 09:30:00,121.56,121.82,120.94,121.51,4140.0,120.5563,120.8141,119.9414,120.5067,4140.0
2024-07-26 10:00:00,121.86,121.87,121.08,121.51,7728.0,120.8538,120.8637,120.0802,120.5067,7728.0
2024-07-26 10:30:00,121.16,121.49,120.91,121.4,3005.0,120.1596,120.4869,119.9117,120.3976,3005.0
2024-07-26 11:00:00,121.46,121.46,121.21,121.44,300.0,120.4571,120.4571,120.2092,120.4373,300.0
2024-07-26 11:30:00,121.47,121.93,121.47,121.61,4806.0,120.467,120.9232,120.467,120.6059,4806.0
2024-07-26 12:00:00,121.6,121.88,121.4,121.48,3508.0,120.596,120.8736,120.3976,120.4769,3508.0
2024-07-26 12:30:00,121.51,121.66,121.48,121.63,1200.0,120.5067,120.6555,120.4769,120.6257,1200.0
2024-07-26 13:00:00,121.71,121.75,121.37,121.45,2310.0,120.705,120.7447,120.3679,120.4472,2310.0
2024-07-26 13:30:00,121.45,121.69,121.1,121.24,6596.0,120.4472,120.6852,120.1001,120.2389,6596.0
2024-07-26 14:00:00,121.46,121.52,121.17,121.28,3550.0,120.4571,120.5166,120.1695,120.2786,3550.0
2024-07-26 14:30:00,121.28,121.42,121.11,121.21,3867.0,120.2786,120.4174,120.11,120.2092,3867.0
2024-07-26 15:00:00,120.98,121.17,120.79,121.12,7990.0,119.9811,120.1695,119.7926,120.1199,7990.0
2024-07-26 15:30:00,121.07,121.28,120.61,120.74,27579.0,120.0703,120.2786,119.6141,119.7431,27579.0
2024-07-29 09:30:00,121.07,121.74,120.88,121.25,5204.0,120.0703,120.7348,119.8819,120.2488,5204.0
2024-07-29 10:00:00,121.52,121.52,120.51,121.11,5883.0,120.5166,120.5166,119.515,120.11,5883.0
2024-07-29 10:30:00,121.03,121.17,120.7,120.88,6446.0,120.0307,120.1695,119.7034,119.8819,6446.0
2024-07-29 11:00:00,120.76,120.76,120.18,120.46,3327.0,119.7629,119.7629,119.1877,119.4654,3327.0
2024-07-29 11:30:00,120.32,120.85,120.27,120.76,3796.0,119.3265,119.8521,119.2769,119.7629,3796.0
2024-07-29 12:00:00,120.83,121.1,120.81,120.87,4194.0,119.8323,120.1001,119.8125,119.872,4194.0
2024-07-29 12:30:00,121.0,121.0,120.7,120.8,5104.0,120.0009,120.0009,119.7034,119.8026,5104.0
2024-07-29 13:00:00,120.94,120.94,120.46,120.46,4669.0,119.9414,119.9414,119.4654,119.4654,4669.0
2024-07-29 13:30:00,120.49,120.73,120.4,120.73,7650.0,119.4951,119.7331,119.4059,119.7331,7650.0
2024-07-29 14:00:00,120.53,120.77,120.48,120.61,3707.0,119.5348,119.7728,119.4852,119.6141,3707.0
2024-07-29 14:30:00,120.53,120.64,120.4,120.56,3099.0,119.5348,119.6439,119.4059,119.5645,3099.0
2024-07-29 15:00:00,120.45,121.02,120.42,121.02,6260.0,119.4555,120.0207,119.4257,120.0207,6260.0
2024-07-29 15:30:00,120.93,121.46,120.8,121.06,37712.0,119.9315,120.4571,119.8026,120.0604,37712.0
2024-07-30 09:30:00,121.28,122.36,121.28,121.98,6021.0,120.2786,121.3497,120.2786,120.9728,6021.0
2024-07-30 10:00:00,121.95,122.36,121.32,121.58,7920.0,120.9431,121.3497,120.3183,120.5761,7920.0
2024-07-30 10:30:00,121.58,121.79,121.18,121.18,4777.0,120.5761,120.7844,120.1794,120.1794,4777.0
2024-07-30 11:00:00,121.17,121.56,120.91,121.46,3909.0,120.1695,120.5563,119.9117,120.4571,3909.0
2024-07-30 11:30:00,121.45,121.45,120.92,121.0,6788.0,120.4472,120.4472,119.9216,120.0009,6788.0
2024-07-30 12:00:00,120.99,121.4,120.99,121.32,1793.0,119.991,120.3976,119.991,120.3183,1793.0
2024-07-30 12:30:00,121.35,121.5,121.0,121.18,7075.0,120.348,120.4968,120.0009,120.1794,7075.0
2024-07-30 13:00:00,121.11,121.42,121.11,121.39,3975.0,120.11,120.4174,120.11,120.3877,3975.0
2024-07-30 13:30:00,121.38,121.78,121.38,121.4,3831.0,120.3778,120.7745,120.3778,120.3976,3831.0
2024-07-30 14:00:00,121.5,121.77,121.47,121.71,4857.0,120.4968,120.7646,120.467,120.705,4857.0
2024-07-30 14:30:00,121.57,121.89,121.56,121.72,4436.0,120.5662,120.8836,120.5563,120.715,4436.0
2024-07-30 15:00:00,121.67,121.94,121.57,121.94,5000.0,120.6654,120.9331,120.5662,120.9331,5000.0
2024-07-30 15:30:00,121.84,122.65,121.62,121.99,36267.0,120.834,121.6373,120.6158,120.9827,36267.0
2024-07-31 09:30:00,123.48,123.5,121.66,121.98,6168.0,122.4604,122.4803,120.6555,120.9728,6168.0
2024-07-31 10:00:00,121.92,122.24,121.91,122.11,1594.0,120.9133,121.2307,120.9034,121.1017,1594.0
2024-07-31 10:30:00,122.24,122.62,121.88,122.34,6520.0,121.2307,121.6075,120.8736,121.3298,6520.0
2024-07-31 11:00:00,122.46,122.46,121.87,122.18,3890.0,121.4489,121.4489,120.8637,121.1712,3890.0
2024-07-31 11:30:00,122.27,122.86,122.26,122.77,7125.0,121.2604,121.8456,121.2505,121.7563,7125.0
2024-07-31 12:00:00,122.89,122.89,122.49,122.49,3707.0,121.8753,121.8753,121.4786,121.4786,3707.0
2024-07-31 12:30:00,122.55,122.76,122.53,122.64,3392.0,121.5381,121.7464,121.5183,121.6274,3392.0
2024-07-31 13:00:00,122.74,122.83,122.65,122.74,5094.0,121.7265,121.8158,121.6373,121.7265,5094.0
2024-07-31 13:30:00,122.65,123.04,122.5,123.04,5240.0,121.6373,122.0241,121.4885,122.0241,5240.0
2024-07-31 14:00:00,122.98,122.98,122.63,122.65,4337.0,121.9646,121.9646,121.6175,121.6373,4337.0
2024-07-31 14:30:00,122.78,123.97,122.69,123.8,5731.0,121.7662,122.9464,121.677,122.7778,5731.0
2024-07-31 15:00:00,123.98,124.0,122.84,122.84,11071.0,122.9563,122.9761,121.8257,121.8257,11071.0
2024-07-31 15:30:00,122.75,123.09,122.44,122.93,72279.0,121.7365,122.0737,121.429,121.915,72279.0
2024-08-01 09:30:00,130.0,131.21,126.43,131.0,129380.0,128.9266,130.1266,125.3861,129.9183,129380.0
2024-08-01 10:00:00,131.43,133.69,131.26,132.25,49289.0,130.3448,132.5861,130.1762,131.158,49289.0
2024-08-01 10:30:00,132.21,132.31,130.82,131.08,17366.0,131.1183,131.2175,129.7398,129.9977,17366.0
2024-08-01 11:00:00,131.19,133.17,130.75,132.68,53236.0,130.1068,132.0704,129.6704,131.5845,53236.0
2024-08-01 11:30:00,132.73,134.04,132.41,133.99,18635.0,131.6341,132.9332,131.3167,132.8837,18635.0
2024-08-01 12:00:00,134.0,135.25,133.84,135.11,42558.0,132.8936,134.1332,132.7349,133.9944,42558.0
2024-08-01 12:30:00,135.2,135.21,134.21,134.29,26680.0,134.0837,134.0936,133.1018,133.1812,26680.0
2024-08-01 13:00:00,134.26,134.61,134.0,134.41,24390.0,133.1514,133.4985,132.8936,133.3002,24390.0
2024-08-01 13:30:00,134.47,135.89,134.42,135.82,36314.0,133.3597,134.768,133.3101,134.6985,36314.0
2024-08-01 14:00:00,135.62,136.77,135.41,136.77,22931.0,134.5002,135.6407,134.2919,135.6407,22931.0
2024-08-01 14:30:00,136.77,137.96,136.56,136.78,51703.0,135.6407,136.8209,135.4324,135.6506,51703.0
2024-08-01 15:00:00,136.63,137.02,135.98,136.24,64206.0,135.5019,135.8886,134.8572,135.1151,64206.0
2024-08-01 15:30:00,136.23,137.38,135.86,136.59,198519.0,135.1052,136.2457,134.7382,135.4622,198519.0
2024-08-02 09:30:00,133.82,136.27,133.73,135.35,41990.0,132.7151,135.1448,132.6258,134.2324,41990.0
2024-08-02 10:00:00,135.39,137.5,135.0,137.42,13511.0,134.2721,136.3647,133.8853,136.2853,13511.0
2024-08-02 10:30:00,137.24,137.51,135.69,136.01,30685.0,136.1068,136.3746,134.5696,134.887,30685.0
2024-08-02 11:00:00,136.25,137.07,136.25,136.89,26863.0,135.125,135.9382,135.125,135.7597,26863.0
2024-08-02 11:30:00,136.89,137.97,136.74,137.55,28759.0,135.7597,136.8308,135.6109,136.4143,28759.0
2024-08-02 12:00:00,137.56,137.8,136.67,136.79,7923.0,136.4242,136.6622,135.5415,135.6605,7923.0
2024-08-02 12:30:00,136.79,137.5,136.79,137.23,8178.0,135.6605,136.3647,135.6605,136.0969,8178.0
2024-08-02 13:00:00,137.22,137.27,136.49,136.83,6611.0,136.087,136.1366,135.363,135.7002,6611.0
2024-08-02 13:30:00,136.54,136.62,136.26,136.44,3989.0,135.4126,135.4919,135.1349,135.3134,3989.0
2024-08-02 14:00:00,136.26,136.67,135.85,136.52,5828.0,135.1349,135.5415,134.7283,135.3928,5828.0
2024-08-02 14:30:00,136.42,136.68,135.8,135.97,9747.0,135.2936,135.5514,134.6787,134.8473,9747.0
2024-08-02 15:00:00,135.86,135.93,135.03,135.87,7832.0,134.7382,134.8076,133.9151,134.7481,7832.0
2024-08-02 15:30:00,135.96,136.57,135.72,136.2,59245.0,134.8374,135.4423,134.5994,135.0754,59245.0
2024-08-05 09:30:00,132.0,135.29,130.13,134.87,79619.0,130.9101,134.1729,129.0555,133.7564,79619.0
2024-08-05 10:00:00,134.93,135.59,133.36,133.53,28393.0,133.8159,134.4704,132.2589,132.4275,28393.0
2024-08-05 10:30:00,133.44,134.37,133.4,133.94,14023.0,132.3382,133.2605,132.2985,132.8341,14023.0
2024-08-05 11:00:00,133.94,135.52,133.74,135.32,17610.0,132.8341,134.401,132.6357,134.2027,17610.0
2024-08-05 11:30:00,135.16,136.08,134.99,135.21,15323.0,134.044,134.9564,133.8754,134.0936,15323.0
2024-08-05 12:00:00,135.19,135.32,134.52,134.64,6740.0,134.0737,134.2027,133.4093,133.5283,6740.0
2024-08-05 12:30:00,134.63,134.91,133.47,133.6,10867.0,133.5184,133.7961,132.3679,132.4969,10867.0
2024-08-05 13:00:00,133.44,134.8,133.31,134.66,5615.0,132.3382,133.687,132.2093,133.5481,5615.0
2024-08-05 13:30:00,134.63,135.32,134.63,135.03,3829.0,133.5184,134.2027,133.5184,133.9151,3829.0
2024-08-05 14:00:00,135.12,135.52,134.8,135.52,3333.0,134.0043,134.401,133.687,134.401,3333.0
2024-08-05 14:30:00,135.5,135.56,135.12,135.12,7504.0,134.3812,134.4407,134.0043,134.0043,7504.0
2024-08-05 15:00:00,135.29,136.05,134.91,135.91,7830.0,134.1729,134.9266,133.7961,134.7878,7830.0
2024-08-05 15:30:00,136.03,136.83,135.61,135.64,76298.0,134.9068,135.7002,134.4903,134.52,76298.0
2024-08-06 09:30:00,136.64,138.59,135.8,137.32,21354.0,135.5118,137.4457,134.6787,136.1862,21354.0
2024-08-06 10:00:00,137.57,138.15,136.84,137.96,17124.0,136.4341,137.0093,135.7101,136.8209,17124.0
2024-08-06 10:30:00,137.96,140.25,137.69,140.12,15672.0,136.8209,139.092,136.5531,138.963,15672.0
2024-08-06 11:00:00,140.0,140.23,138.19,138.34,8953.0,138.844,139.0721,137.049,137.1977,8953.0
2024-08-06 11:30:00,138.33,139.82,138.21,139.69,7691.0,137.1878,138.6655,137.0688,138.5366,7691.0
2024-08-06 12:00:00,139.7,140.17,139.69,139.69,4530.0,138.5465,139.0126,138.5366,138.5366,4530.0
2024-08-06 12:30:00,139.65,139.85,138.82,138.82,10073.0,138.4969,138.6953,137.6738,137.6738,10073.0
2024-08-06 13:00:00,138.75,139.28,138.55,138.99,6648.0,137.6043,138.13,137.406,137.8424,6648.0
2024-08-06 13:30:00,139.14,139.32,138.29,138.29,10561.0,137.9911,138.1696,137.1481,137.1481,10561.0
2024-08-06 14:00:00,137.82,138.49,137.23,138.49,8908.0,136.682,137.3465,136.0969,137.3465,8908.0
2024-08-06 14:30:00,138.58,138.9,137.91,138.24,11828.0,137.4358,137.7531,136.7713,137.0986,11828.0
2024-08-06 15:00:00,137.98,138.32,137.46,137.83,20676.0,136.8407,137.1779,136.325,136.6919,20676.0
2024-08-06 15:30:00,137.65,138.26,137.24,137.42,47023.0,136.5134,137.1184,136.1068,136.2853,47023.0
2024-08-07 09:30:00,137.93,138.44,137.27,137.27,9804.0,136.7911,137.2969,136.1366,136.1366,9804.0
2024-08-07 10:00:00,137.92,139.3,137.92,138.33,9055.0,136.7812,138.1498,136.7812,137.1878,9055.0
2024-08-07 10:30:00,138.56,139.43,138.31,138.69,8735.0,137.4159,138.2787,137.168,137.5448,8735.0
2024-08-07 11:00:00,138.64,139.48,138.25,138.5,16400.0,137.4953,138.3283,137.1085,137.3564,16400.0
2024-08-07 11:30:00,138.57,138.92,138.25,138.77,10689.0,137.4258,137.7729,137.1085,137.6242,10689.0
2024-08-07 12:00:00,138.81,138.88,138.09,138.1,7686.0,137.6639,137.7333,136.9498,136.9597,7686.0
2024-08-07 12:30:00,138.09,138.09,136.66,136.72,21271.0,136.9498,136.9498,135.5316,135.5911,21271.0
2024-08-07 13:00:00,136.92,138.09,136.91,137.95,9504.0,135.7895,136.9498,135.7795,136.811,9504.0
2024-08-07 13:30:00,137.79,137.79,137.17,137.46,2792.0,136.6523,136.6523,136.0374,136.325,2792.0
2024-08-07 14:00:00,137.46,137.47,136.48,136.84,5242.0,136.325,136.3349,135.3531,135.7101,5242.0
2024-08-07 14:30:00,136.72,137.59,136.5,137.44,12001.0,135.5911,136.4539,135.3729,136.3052,12001.0
2024-08-07 15:00:00,137.31,137.76,136.99,136.99,6127.0,136.1762,136.6225,135.8589,135.8589,6127.0
2024-08-07 15:30:00,136.93,137.09,136.03,136.4,40933.0,135.7994,135.9581,134.9068,135.2738,40933.0
2024-08-08 09:30:00,138.11,138.4,137.0,137.65,11767.0,136.9696,137.2572,135.8688,136.5134,11767.0
2024-08-08 10:00:00,136.86,138.2,136.86,137.59,14728.0,135.73,137.0589,135.73,136.4539,14728.0
2024-08-08 10:30:00,137.68,138.16,137.3,137.57,26971.0,136.5432,137.0192,136.1663,136.4341,26971.0
2024-08-08 11:00:00,137.37,138.35,137.0,138.24,14339.0,136.2357,137.2077,135.8688,137.0986,14339.0
2024-08-08 11:30:00,138.25,139.25,138.05,139.25,4987.0,137.1085,138.1002,136.9101,138.1002,4987.0
2024-08-08 12:00:00,139.36,139.63,138.46,138.46,5302.0,138.2093,138.4771,137.3167,137.3167,5302.0
2024-08-08 12:30:00,138.65,138.84,138.07,138.65,3115.0,137.5052,137.6936,136.93,137.5052,3115.0
2024-08-08 13:00:00,138.76,139.44,138.35,139.35,5371.0,137.6143,138.2887,137.2077,138.1994,5371.0
2024-08-08 13:30:00,139.46,139.55,139.06,139.17,4879.0,138.3085,138.3977,137.9118,138.0209,4879.0
2024-08-08 14:00:00,139.28,139.49,139.02,139.08,7199.0,138.13,138.3382,137.8721,137.9316,7199.0
2024-08-08 14:30:00,139.21,139.43,139.08,139.37,4842.0,138.0606,138.2787,137.9316,138.2192,4842.0
2024-08-08 15:00:00,139.31,139.39,138.82,138.98,6419.0,138.1597,138.2391,137.6738,137.8325,6419.0
2024-08-08 15:30:00,138.95,139.52,138.86,139.5,50277.0,137.8027,138.368,137.7134,138.3482,50277.0
2024-08-09 09:30:00,139.5,140.0,138.45,138.46,5206.0,138.3482,138.844,137.3068,137.3167,5206.0
2024-08-09 10:00:00,139.12,140.0,138.88,139.17,3150.0,137.9713,138.844,137.7333,138.0209,3150.0
2024-08-09 10:30:00,138.93,139.75,138.88,139.53,4263.0,137.7829,138.5961,137.7333,138.3779,4263.0
2024-08-09 11:00:00,139.65,140.02,139.01,139.01,7997.0,138.4969,138.8639,137.8622,137.8622,7997.0
2024-08-09 11:30:00,139.06,139.47,139.05,139.2,2578.0,137.9118,138.3184,137.9019,138.0506,2578.0
2024-08-09 12:00:00,139.06,139.13,138.61,138.85,5941.0,137.9118,137.9812,137.4655,137.7035,5941.0
2024-08-09 12:30:00,138.85,139.56,138.85,139.32,3528.0,137.7035,138.4077,137.7035,138.1696,3528.0
2024-08-09 13:00:00,139.23,139.78,139.1,139.78,1696.0,138.0804,138.6258,137.9515,138.6258,1696.0
2024-08-09 13:30:00,139.81,139.93,139.17,139.46,7569.0,138.6556,138.7746,138.0209,138.3085,7569.0
2024-08-09 14:00:00,139.57,139.75,139.32,139.44,5172.0,138.4176,138.5961,138.1696,138.2887,5172.0
2024-08-09 14:30:00,139.41,139.44,139.01,139.29,8429.0,138.2589,138.2887,137.8622,138.1399,8429.0
2024-08-09 15:00:00,139.27,139.45,138.54,138.89,13791.0,138.1201,138.2986,137.3961,137.7432,13791.0
2024-08-09 15:30:00,138.76,139.43,138.34,139.43,75543.0,137.6143,138.2787,137.1977,138.2787,75543.0
2024-08-12 09:30:00,138.98,139.99,138.6,139.09,8107.0,137.8325,138.8341,137.4556,137.9415,8107.0
2024-08-12 10:00:00,139.23,140.6,139.22,140.52,10602.0,138.0804,139.4391,138.0705,139.3597,10602.0
2024-08-12 10:30:00,140.49,140.52,140.02,140.39,3928.0,139.33,139.3597,138.8639,139.2308,3928.0
2024-08-12 11:00:00,140.2,140.28,139.18,139.3,5474.0,139.0424,139.1217,138.0308,138.1498,5474.0
2024-08-12 11:30:00,139.25,139.68,138.89,139.68,3596.0,138.1002,138.5267,137.7432,138.5267,3596.0
2024-08-12 12:00:00,139.64,139.64,139.16,139.52,3049.0,138.487,138.487,138.011,138.368,3049.0
2024-08-12 12:30:00,139.49,139.49,138.84,138.89,6492.0,138.3382,138.3382,137.6936,137.7432,6492.0
2024-08-12 13:00:00,138.93,139.01,138.67,138.68,2751.0,137.7829,137.8622,137.525,137.5349,2751.0
2024-08-12 13:30:00,138.55,138.8,138.5,138.72,6099.0,137.406,137.6539,137.3564,137.5746,6099.0
2024-08-12 14:00:00,138.65,139.28,138.64,138.89,6824.0,137.5052,138.13,137.4953,137.7432,6824.0
2024-08-12 14:30:00,138.78,139.01,138.66,138.73,4765.0,137.6341,137.8622,137.5151,137.5845,4765.0
2024-08-12 15:00:00,138.67,138.67,138.4,138.66,4190.0,137.525,137.525,137.2572,137.5151,4190.0
2024-08-12 15:30:00,138.61,138.99,138.37,138.56,25300.0,137.4655,137.8424,137.2275,137.4159,25300.0
2024-08-13 09:30:00,139.68,139.71,138.58,139.06,4660.0,138.5267,138.5564,137.4358,137.9118,4660.0
2024-08-13 10:00:00,138.67,138.85,137.91,138.56,9953.0,137.525,137.7035,136.7713,137.4159,9953.0
2024-08-13 10:30:00,138.97,139.03,138.37,138.96,8347.0,137.8225,137.882,137.2275,137.8126,8347.0
2024-08-13 11:00:00,139.05,139.62,139.0,139.23,5120.0,137.9019,138.4672,137.8523,138.0804,5120.0
2024-08-13 11:30:00,139.22,139.43,138.82,138.93,5610.0,138.0705,138.2787,137.6738,137.7829,5610.0
2024-08-13 12:00:00,138.92,139.33,138.68,139.18,6305.0,137.7729,138.1796,137.5349,138.0308,6305.0
2024-08-13 12:30:00,139.25,139.61,139.19,139.46,6088.0,138.1002,138.4572,138.0407,138.3085,6088.0
2024-08-13 13:00:00,139.59,139.6,139.08,139.08,4669.0,138.4374,138.4473,137.9316,137.9316,4669.0
2024-08-13 13:30:00,138.95,139.16,138.63,139.14,5300.0,137.8027,138.011,137.4853,137.9911,5300.0
2024-08-13 14:00:00,139.02,139.2,138.44,138.72,6063.0,137.8721,138.0506,137.2969,137.5746,6063.0
2024-08-13 14:30:00,138.72,138.79,138.39,138.39,8490.0,137.5746,137.644,137.2473,137.2473,8490.0
2024-08-13 15:00:00,138.45,139.06,138.45,139.03,6789.0,137.3068,137.9118,137.3068,137.882,6789.0
2024-08-13 15:30:00,139.1,139.43,138.25,138.91,31204.0,137.9515,138.2787,137.1085,137.763,31204.0
2024-08-14 09:30:00,139.19,140.07,137.37,137.67,6621.0,138.0407,138.9135,136.2357,136.5333,6621.0
2024-08-14 10:00:00,137.67,137.96,137.28,137.78,8098.0,136.5333,136.8209,136.1465,136.6424,8098.0
2024-08-14 10:30:00,137.64,138.05,137.57,138.01,4494.0,136.5035,136.9101,136.4341,136.8705,4494.0
2024-08-14 11:00:00,138.05,138.08,137.69,137.96,5600.0,136.9101,136.9399,136.5531,136.8209,5600.0
2024-08-14 11:30:00,138.05,138.54,138.05,138.31,3105.0,136.9101,137.3961,136.9101,137.168,3105.0
2024-08-14 12:00:00,138.31,138.53,137.49,137.69,6783.0,137.168,137.3862,136.3548,136.5531,6783.0
2024-08-14 12:30:00,137.71,137.94,137.52,137.84,3543.0,136.5729,136.801,136.3845,136.7019,3543.0
2024-08-14 13:00:00,137.82,137.96,137.75,137.92,2205.0,136.682,136.8209,136.6126,136.7812,2205.0
2024-08-14 13:30:00,137.79,137.84,137.36,137.84,3611.0,136.6523,136.7019,136.2258,136.7019,3611.0
2024-08-14 14:00:00,137.6,137.87,137.53,137.76,2994.0,136.4638,136.7316,136.3944,136.6225,2994.0
2024-08-14 14:30:00,137.58,137.91,137.58,137.78,2346.0,136.444,136.7713,136.444,136.6424,2346.0
2024-08-14 15:00:00,137.68,137.81,137.47,137.56,2282.0,136.5432,136.6721,136.3349,136.4242,2282.0
2024-08-14 15:30:00,137.52,137.61,136.72,136.72,19958.0,136.3845,136.4738,135.5911,135.5911,19958.0
2024-08-15 09:30:00,137.72,138.3,136.54,137.19,6138.0,136.5829,137.1581,135.4126,136.0572,6138.0
2024-08-15 10:00:00,136.9,137.49,136.68,137.16,3552.0,135.7696,136.3548,135.5514,136.0275,3552.0
2024-08-15 10:30:00,137.23,137.66,137.03,137.24,3119.0,136.0969,136.5233,135.8986,136.1068,3119.0
2024-08-15 11:00:00,137.53,137.68,137.31,137.31,1605.0,136.3944,136.5432,136.1762,136.1762,1605.0
2024-08-15 11:30:00,137.32,137.61,137.15,137.43,5763.0,136.1862,136.4738,136.0176,136.2952,5763.0
2024-08-15 12:00:00,137.22,137.5,137.07,137.46,3442.0,136.087,136.3647,135.9382,136.325,3442.0
2024-08-15 12:30:00,137.36,137.41,136.72,136.98,5732.0,136.2258,136.2754,135.5911,135.849,5732.0
2024-08-15 13:00:00,136.94,136.94,136.64,136.67,2253.0,135.8093,135.8093,135.5118,135.5415,2253.0
2024-08-15 13:30:00,136.72,136.73,136.16,136.19,5177.0,135.5911,135.601,135.0357,135.0655,5177.0
2024-08-15 14:00:00,136.24,136.32,135.32,135.61,24756.0,135.1151,135.1944,134.2027,134.4903,24756.0
2024-08-15 14:30:00,135.43,135.7,135.24,135.59,13778.0,134.3118,134.5795,134.1233,134.4704,13778.0
2024-08-15 15:00:00,135.54,135.54,134.63,134.63,16340.0,134.4209,134.4209,133.5184,133.5184,16340.0
2024-08-15 15:30:00,134.47,136.44,134.47,136.42,51923.0,133.3597,135.3134,133.3597,135.2936,51923.0
2024-08-16 09:30:00,136.41,136.41,133.63,134.74,16962.0,135.2837,135.2837,132.5266,133.6275,16962.0
2024-08-16 10:00:00,134.87,134.87,133.94,134.35,4950.0,133.7564,133.7564,132.8341,133.2407,4950.0
2024-08-16 10:30:00,134.37,135.01,134.23,134.62,5084.0,133.2605,133.8952,133.1217,133.5085,5084.0
2024-08-16 11:00:00,134.75,134.93,134.32,134.5,2300.0,133.6374,133.8159,133.2109,133.3894,2300.0
2024-08-16 11:30:00,134.63,135.0,134.29,134.92,4957.0,133.5184,133.8853,133.1812,133.806,4957.0
2024-08-16 12:00:00,134.95,135.46,134.95,135.29,4817.0,133.8357,134.3415,133.8357,134.1729,4817.0
2024-08-16 12:30:00,135.38,135.47,135.01,135.23,2664.0,134.2622,134.3514,133.8952,134.1134,2664.0
2024-08-16 13:00:00,135.36,135.43,134.97,135.43,3448.0,134.2423,134.3118,133.8556,134.3118,3448.0
2024-08-16 13:30:00,135.37,135.54,135.25,135.5,2605.0,134.2523,134.4209,134.1332,134.3812,2605.0
2024-08-16 14:00:00,135.53,135.53,135.09,135.18,2120.0,134.4109,134.4109,133.9746,134.0638,2120.0
2024-08-16 14:30:00,135.1,135.1,134.79,134.9,4185.0,133.9845,133.9845,133.677,133.7861,4185.0
2024-08-16 15:00:00,134.88,134.97,134.61,134.84,6362.0,133.7663,133.8556,133.4985,133.7266,6362.0
2024-08-16 15:30:00,134.88,135.1,134.06,134.53,27986.0,133.7663,133.9845,132.9531,133.4192,27986.0
2024-08-19 09:30:00,134.89,135.51,133.47,133.48,8375.0,133.7762,134.3911,132.3679,132.3779,8375.0
2024-08-19 10:00:00,133.81,134.94,133.79,134.02,5892.0,132.7051,133.8258,132.6853,132.9134,5892.0
2024-08-19 10:30:00,134.38,134.54,134.16,134.41,5980.0,133.2704,133.4291,133.0522,133.3002,5980.0
2024-08-19 11:00:00,134.64,135.46,134.32,135.46,2420.0,133.5283,134.3415,133.2109,134.3415,2420.0
2024-08-19 11:30:00,135.38,135.53,134.99,134.99,1500.0,134.2622,134.4109,133.8754,133.8754,1500.0
2024-08-19 12:00:00,134.84,134.84,134.51,134.66,8536.0,133.7266,133.7266,133.3994,133.5481,8536.0
2024-08-19 12:30:00,134.69,134.82,134.69,134.7,1799.0,133.5779,133.7068,133.5779,133.5878,1799.0
2024-08-19 13:00:00,134.76,135.02,134.71,134.92,4217.0,133.6473,133.9051,133.5977,133.806,4217.0
2024-08-19 13:30:00,134.93,135.07,134.79,135.07,4193.0,133.8159,133.9547,133.677,133.9547,4193.0
2024-08-19 14:00:00,134.96,135.1,134.73,134.98,1817.0,133.8456,133.9845,133.6175,133.8655,1817.0
2024-08-19 14:30:00,135.13,135.14,134.81,134.81,1800.0,134.0142,134.0242,133.6969,133.6969,1800.0
2024-08-19 15:00:00,134.85,134.89,134.6,134.69,6440.0,133.7366,133.7762,133.4886,133.5779,6440.0
2024-08-19 15:30:00,134.69,135.53,134.48,134.99,23970.0,133.5779,134.4109,133.3696,133.8754,23970.0
2024-08-20 09:30:00,135.12,136.37,134.91,136.09,9401.0,134.0043,135.244,133.7961,134.9663,9401.0
2024-08-20 10:00:00,135.77,136.34,135.68,135.86,6093.0,134.649,135.2142,134.5597,134.7382,6093.0
2024-08-20 10:30:00,136.19,136.32,135.9,136.0,3031.0,135.0655,135.1944,134.7779,134.8771,3031.0
2024-08-20 11:00:00,135.99,136.17,135.11,135.23,5705.0,134.8671,135.0457,133.9944,134.1134,5705.0
2024-08-20 11:30:00,135.16,135.4,135.16,135.31,1596.0,134.044,134.282,134.044,134.1928,1596.0
2024-08-20 12:00:00,135.24,135.35,135.01,135.05,2900.0,134.1233,134.2324,133.8952,133.9349,2900.0
2024-08-20 12:30:00,134.95,135.16,134.6,134.65,3537.0,133.8357,134.044,133.4886,133.5382,3537.0
2024-08-20 13:00:00,134.64,135.03,134.63,135.03,1968.0,133.5283,133.9151,133.5184,133.9151,1968.0
2024-08-20 13:30:00,135.0,135.05,134.76,134.99,1500.0,133.8853,133.9349,133.6473,133.8754,1500.0
2024-08-20 14:00:00,135.11,135.86,135.03,135.86,7041.0,133.9944,134.7382,133.9151,134.7382,7041.0
2024-08-20 14:30:00,135.77,135.91,135.63,135.82,3978.0,134.649,134.7878,134.5101,134.6985,3978.0
2024-08-20 15:00:00,135.84,135.85,135.59,135.69,3646.0,134.7184,134.7283,134.4704,134.5696,3646.0
2024-08-20 15:30:00,135.6,135.7,134.56,134.92,35072.0,134.4804,134.5795,133.4489,133.806,35072.0
2024-08-21 09:30:00,134.85,135.52,134.66,134.66,7205.0,133.7366,134.401,133.5481,133.5481,7205.0
2024-08-21 10:00:00,134.71,135.19,134.33,135.19,3465.0,133.5977,134.0737,133.2208,134.0737,3465.0
2024-08-21 10:30:00,135.44,136.0,135.05,135.27,6529.0,134.3217,134.8771,133.9349,134.1531,6529.0
2024-08-21 11:00:00,135.42,135.71,134.95,135.67,5411.0,134.3018,134.5895,133.8357,134.5498,5411.0
2024-08-21 11:30:00,135.51,135.7,135.3,135.47,4556.0,134.3911,134.5795,134.1828,134.3514,4556.0
2024-08-21 12:00:00,135.46,135.63,135.31,135.42,3373.0,134.3415,134.5101,134.1928,134.3018,3373.0
2024-08-21 12:30:00,135.42,135.59,135.26,135.59,2573.0,134.3018,134.4704,134.1432,134.4704,2573.0
2024-08-21 13:00:00,135.66,135.84,135.58,135.84,1356.0,134.5399,134.7184,134.4605,134.7184,1356.0
2024-08-21 13:30:00,135.74,135.74,135.28,135.39,6065.0,134.6192,134.6192,134.163,134.2721,6065.0
2024-08-21 14:00:00,135.52,135.52,135.02,135.02,2090.0,134.401,134.401,133.9051,133.9051,2090.0
2024-08-21 14:30:00,135.15,135.29,134.84,135.25,3400.0,134.0341,134.1729,133.7266,134.1332,3400.0
2024-08-21 15:00:00,135.22,135.53,134.98,135.53,5877.0,134.1035,134.4109,133.8655,134.4109,5877.0
2024-08-21 15:30:00,135.49,137.28,135.37,136.7,51199.0,134.3713,136.1465,134.2523,135.5713,51199.0
2024-08-22 09:30:00,136.1,136.46,134.52,134.67,18881.0,134.9762,135.3333,133.4093,133.558,18881.0
2024-08-22 10:00:00,134.66,134.73,133.59,133.59,8179.0,133.5481,133.6175,132.487,132.487,8179.0
2024-08-22 10:30:00,133.55,134.36,133.41,134.2,11529.0,132.4473,133.2506,132.3084,133.0919,11529.0
2024-08-22 11:00:00,134.27,134.66,134.27,134.41,4079.0,133.1613,133.5481,133.1613,133.3002,4079.0
2024-08-22 11:30:00,134.65,134.8,134.17,134.22,4600.0,133.5382,133.687,133.0622,133.1118,4600.0
2024-08-22 12:00:00,134.14,134.93,134.08,134.92,3619.0,133.0324,133.8159,132.9729,133.806,3619.0
2024-08-22 12:30:00,134.75,134.76,134.13,134.25,3597.0,133.6374,133.6473,133.0225,133.1415,3597.0
2024-08-22 13:00:00,134.26,134.62,134.06,134.5,3060.0,133.1514,133.5085,132.9531,133.3894,3060.0
2024-08-22 13:30:00,134.4,135.0,134.15,134.99,3858.0,133.2903,133.8853,133.0423,133.8754,3858.0
2024-08-22 14:00:00,134.88,134.96,134.65,134.72,3903.0,133.7663,133.8456,133.5382,133.6076,3903.0
2024-08-22 14:30:00,134.77,134.87,134.57,134.71,4076.0,133.6572,133.7564,133.4589,133.5977,4076.0
2024-08-22 15:00:00,134.92,134.92,134.37,134.38,3379.0,133.806,133.806,133.2605,133.2704,3379.0
2024-08-22 15:30:00,134.35,134.82,134.13,134.46,20800.0,133.2407,133.7068,133.0225,133.3498,20800.0
2024-08-23 09:30:00,134.98,135.4,134.62,134.62,2144.0,133.8655,134.282,133.5085,133.5085,2144.0
2024-08-23 10:00:00,134.98,135.9,134.74,135.6,9832.0,133.8655,134.7779,133.6275,134.4804,9832.0
2024-08-23 10:30:00,135.5,135.5,134.61,135.08,4780.0,134.3812,134.3812,133.4985,133.9647,4780.0
2024-08-23 11:00:00,135.01,135.26,134.83,135.25,15678.0,133.8952,134.1432,133.7167,134.1332,15678.0
2024-08-23 11:30:00,135.25,135.48,135.11,135.37,1600.0,134.1332,134.3613,133.9944,134.2523,1600.0
2024-08-23 12:00:00,135.34,135.48,135.06,135.06,3220.0,134.2225,134.3613,133.9448,133.9448,3220.0
2024-08-23 12:30:00,135.23,135.34,134.78,135.34,2241.0,134.1134,134.2225,133.6671,134.2225,2241.0
2024-08-23 13:00:00,135.34,135.34,134.6,134.63,6782.0,134.2225,134.2225,133.4886,133.5184,6782.0
2024-08-23 13:30:00,134.6,134.97,134.39,134.44,5851.0,133.4886,133.8556,133.2803,133.3299,5851.0
2024-08-23 14:00:00,134.51,134.85,134.16,134.19,7200.0,133.3994,133.7366,133.0522,133.082,7200.0
2024-08-23 14:30:00,134.18,134.18,133.83,134.02,10766.0,133.0721,133.0721,132.725,132.9134,10766.0
2024-08-23 15:00:00,134.01,134.62,134.01,134.56,7948.0,132.9035,133.5085,132.9035,133.4489,7948.0
2024-08-23 15:30:00,134.44,135.31,134.18,135.01,29196.0,133.3299,134.1928,133.0721,133.8952,29196.0
2024-08-26 09:30:00,135.99,135.99,134.45,134.92,11133.0,134.8671,134.8671,133.3399,133.806,11133.0
2024-08-26 10:00:00,135.14,135.14,134.51,134.83,3878.0,134.0242,134.0242,133.3994,133.7167,3878.0
2024-08-26 10:30:00,134.65,135.0,134.13,134.31,6853.0,133.5382,133.8853,133.0225,133.201,6853.0
2024-08-26 11:00:00,134.12,134.43,133.75,134.0,7418.0,133.0126,133.32,132.6456,132.8936,7418.0
2024-08-26 11:30:00,133.96,134.05,133.6,133.65,5306.0,132.8539,132.9432,132.4969,132.5465,5306.0
2024-08-26 12:00:00,133.71,133.89,133.63,133.83,6527.0,132.606,132.7845,132.5266,132.725,6527.0
2024-08-26 12:30:00,133.83,134.3,133.75,134.3,3291.0,132.725,133.1911,132.6456,133.1911,3291.0
2024-08-26 13:00:00,134.27,134.7,134.26,134.58,1900.0,133.1613,133.5878,133.1514,133.4688,1900.0
2024-08-26 13:30:00,134.62,134.68,134.32,134.68,2813.0,133.5085,133.568,133.2109,133.568,2813.0
2024-08-26 14:00:00,134.57,134.74,134.56,134.59,2161.0,133.4589,133.6275,133.4489,133.4787,2161.0
2024-08-26 14:30:00,134.71,134.87,134.69,134.86,4242.0,133.5977,133.7564,133.5779,133.7465,4242.0
2024-08-26 15:00:00,134.79,134.95,134.59,134.81,5136.0,133.677,133.8357,133.4787,133.6969,5136.0
2024-08-26 15:30:00,134.65,134.72,133.96,134.28,24621.0,133.5382,133.6076,132.8539,133.1713,24621.0
2024-08-27 09:30:00,134.3,134.37,133.8,133.8,2823.0,133.1911,133.2605,132.6952,132.6952,2823.0
2024-08-27 10:00:00,134.44,134.62,134.2,134.46,1867.0,133.3299,133.5085,133.0919,133.3498,1867.0
2024-08-27 10:30:00,134.62,134.62,133.94,134.38,2714.0,133.5085,133.5085,132.8341,133.2704,2714.0
2024-08-27 11:00:00,134.54,134.54,134.2,134.34,1600.0,133.4291,133.4291,133.0919,133.2308,1600.0
2024-08-27 11:30:00,134.24,134.24,133.94,134.14,1100.0,133.1316,133.1316,132.8341,133.0324,1100.0
2024-08-27 12:00:00,134.04,134.23,133.91,133.92,2264.0,132.9332,133.1217,132.8043,132.8142,2264.0
2024-08-27 12:30:00,134.06,134.19,133.91,134.11,3405.0,132.9531,133.082,132.8043,133.0027,3405.0
2024-08-27 13:00:00,134.12,134.34,134.12,134.34,1333.0,133.0126,133.2308,133.0126,133.2308,1333.0
2024-08-27 13:30:00,134.59,134.69,134.33,134.69,1988.0,133.4787,133.5779,133.2208,133.5779,1988.0
2024-08-27 14:00:00,134.61,135.0,134.61,134.95,3721.0,133.4985,133.8853,133.4985,133.8357,3721.0
2024-08-27 14:30:00,134.94,135.17,134.85,135.03,3066.0,133.8258,134.0539,133.7366,133.9151,3066.0
2024-08-27 15:00:00,135.12,135.31,135.0,135.28,10254.0,134.0043,134.1928,133.8853,134.163,10254.0
2024-08-27 15:30:00,135.28,135.28,134.5,134.84,23560.0,134.163,134.163,133.3894,133.7266,23560.0
2024-08-28 09:30:00,134.41,134.41,134.25,134.25,2856.0,133.3002,133.3002,133.1415,133.1415,2856.0
2024-08-28 10:00:00,134.27,135.01,134.02,134.76,2100.0,133.1613,133.8952,132.9134,133.6473,2100.0
2024-08-28 10:30:00,134.75,135.29,134.7,135.24,3028.0,133.6374,134.1729,133.5878,134.1233,3028.0
2024-08-28 11:00:00,135.08,135.18,134.43,134.69,5048.0,133.9647,134.0638,133.32,133.5779,5048.0
2024-08-28 11:30:00,134.6,134.86,134.54,134.77,2289.0,133.4886,133.7465,133.4291,133.6572,2289.0
2024-08-28 12:00:00,134.69,134.79,134.48,134.56,3024.0,133.5779,133.677,133.3696,133.4489,3024.0
2024-08-28 12:30:00,134.66,135.31,134.66,135.31,1388.0,133.5481,134.1928,133.5481,134.1928,1388.0
2024-08-28 13:00:00,135.38,135.43,135.06,135.16,1300.0,134.2622,134.3118,133.9448,134.044,1300.0
2024-08-28 13:30:00,135.08,135.21,134.73,134.73,2868.0,133.9647,134.0936,133.6175,133.6175,2868.0
2024-08-28 14:00:00,134.73,134.91,134.66,134.84,3155.0,133.6175,133.7961,133.5481,133.7266,3155.0
2024-08-28 14:30:00,134.84,135.19,134.77,135.19,3597.0,133.7266,134.0737,133.6572,134.0737,3597.0
2024-08-28 15:00:00,135.39,135.4,135.13,135.4,2704.0,134.2721,134.282,134.0142,134.282,2704.0
2024-08-28 15:30:00,135.51,135.6,134.98,135.1,24576.0,134.3911,134.4804,133.8655,133.9845,24576.0
2024-08-29 09:30:00,135.56,136.22,134.98,135.37,11374.0,134.4407,135.0952,133.8655,134.2523,11374.0
2024-08-29 10:00:00,135.47,137.53,135.27,137.4,52622.0,134.3514,136.3944,134.1531,136.2655,52622.0
2024-08-29 10:30:00,137.31,138.14,137.06,137.21,8764.0,136.1762,136.9994,135.9283,136.0771,8764.0
2024-08-29 11:00:00,137.27,137.31,136.29,136.78,13811.0,136.1366,136.1762,135.1647,135.6506,13811.0
2024-08-29 11:30:00,136.75,137.05,135.99,136.39,4491.0,135.6209,135.9184,134.8671,135.2638,4491.0
2024-08-29 12:00:00,136.39,136.65,136.3,136.56,8340.0,135.2638,135.5217,135.1746,135.4324,8340.0
2024-08-29 12:30:00,136.52,136.53,136.09,136.5,6369.0,135.3928,135.4027,134.9663,135.3729,6369.0
2024-08-29 13:00:00,136.46,136.54,136.21,136.52,3493.0,135.3333,135.4126,135.0853,135.3928,3493.0
2024-08-29 13:30:00,136.46,136.76,136.22,136.75,5963.0,135.3333,135.6308,135.0952,135.6209,5963.0
2024-08-29 14:00:00,136.62,136.9,136.32,136.41,5747.0,135.4919,135.7696,135.1944,135.2837,5747.0
2024-08-29 14:30:00,136.29,136.54,135.86,136.24,5858.0,135.1647,135.4126,134.7382,135.1151,5858.0
2024-08-29 15:00:00,136.21,136.44,135.97,136.03,5646.0,135.0853,135.3134,134.8473,134.9068,5646.0
2024-08-29 15:30:00,136.02,136.78,135.89,136.74,39212.0,134.8969,135.6506,134.768,135.6109,39212.0
2024-08-30 09:30:00,136.7,138.2,136.7,137.79,6102.0,135.5713,137.0589,135.5713,136.6523,6102.0
2024-08-30 10:00:00,137.79,137.79,137.01,137.71,4907.0,136.6523,136.6523,135.8787,136.5729,4907.0
2024-08-30 10:30:00,137.77,137.96,137.53,137.53,3725.0,136.6324,136.8209,136.3944,136.3944,3725.0
2024-08-30 11:00:00,137.38,137.93,137.38,137.73,2550.0,136.2457,136.7911,136.2457,136.5928,2550.0
2024-08-30 11:30:00,137.8,137.92,137.33,137.89,3673.0,136.6622,136.7812,136.1961,136.7515,3673.0
2024-08-30 12:00:00,137.55,137.9,137.55,137.69,2506.0,136.4143,136.7614,136.4143,136.5531,2506.0
2024-08-30 12:30:00,137.69,138.16,137.51,138.16,3900.0,136.5531,137.0192,136.3746,137.0192,3900.0
2024-08-30 13:00:00,138.19,138.63,138.19,138.39,2526.0,137.049,137.4853,137.049,137.2473,2526.0
2024-08-30 13:30:00,138.5,138.84,138.3,138.61,5632.0,137.3564,137.6936,137.1581,137.4655,5632.0
2024-08-30 14:00:00,138.72,139.08,138.72,138.96,4058.0,137.5746,137.9316,137.5746,137.8126,4058.0
2024-08-30 14:30:00,138.93,139.32,138.63,138.67,5259.0,137.7829,138.1696,137.4853,137.525,5259.0
2024-08-30 15:00:00,138.71,138.8,138.41,138.72,6108.0,137.5647,137.6539,137.2672,137.5746,6108.0
2024-08-30 15:30:00,138.76,138.8,138.13,138.51,37393.0,137.6143,137.6539,136.9895,137.3663,37393.0
2024-09-03 09:30:00,138.49,139.37,137.39,138.1,10786.0,137.3465,138.2192,136.2556,136.9597,10786.0
2024-09-03 10:00:00,137.47,137.94,137.3,137.46,5929.0,136.3349,136.801,136.1663,136.325,5929.0
2024-09-03 10:30:00,137.45,137.46,136.29,136.47,10401.0,136.3151,136.325,135.1647,135.3432,10401.0
2024-09-03 11:00:00,136.48,137.01,136.45,136.91,7828.0,135.3531,135.8787,135.3233,135.7795,7828.0
2024-09-03 11:30:00,136.88,136.88,136.3,136.3,8129.0,135.7498,135.7498,135.1746,135.1746,8129.0
2024-09-03 12:00:00,136.41,136.43,135.32,135.32,4066.0,135.2837,135.3035,134.2027,134.2027,4066.0
2024-09-03 12:30:00,135.3,135.3,134.9,135.17,3510.0,134.1828,134.1828,133.7861,134.0539,3510.0
2024-09-03 13:00:00,135.04,135.61,135.03,135.61,4156.0,133.925,134.4903,133.9151,134.4903,4156.0
2024-09-03 13:30:00,135.43,135.6,135.1,135.12,10984.0,134.3118,134.4804,133.9845,134.0043,10984.0
2024-09-03 14:00:00,135.09,135.11,134.79,135.0,9373.0,133.9746,133.9944,133.677,133.8853,9373.0
2024-09-03 14:30:00,135.12,135.39,134.96,135.3,21099.0,134.0043,134.2721,133.8456,134.1828,21099.0
2024-09-03 15:00:00,135.33,135.63,135.08,135.18,8724.0,134.2126,134.5101,133.9647,134.0638,8724.0
2024-09-03 15:30:00,135.14,135.62,134.42,135.38,50159.0,134.0242,134.5002,133.3101,134.2622,50159.0
2024-09-04 09:30:00,135.27,135.27,133.76,134.16,8904.0,134.1531,134.1531,132.6556,133.0522,8904.0
2024-09-04 10:00:00,133.98,134.13,133.21,133.36,6330.0,132.8737,133.0225,132.1101,132.2589,6330.0
2024-09-04 10:30:00,133.61,133.69,132.21,133.69,8796.0,132.5068,132.5861,131.1183,132.5861,8796.0
2024-09-04 11:00:00,133.69,133.73,132.9,133.01,2694.0,132.5861,132.6258,131.8027,131.9117,2694.0
2024-09-04 11:30:00,132.9,133.78,132.66,133.78,2969.0,131.8027,132.6754,131.5646,132.6754,2969.0
2024-09-04 12:00:00,133.78,134.25,133.78,133.98,2363.0,132.6754,133.1415,132.6754,132.8737,2363.0
2024-09-04 12:30:00,134.0,134.73,133.99,134.64,3110.0,132.8936,133.6175,132.8837,133.5283,3110.0
2024-09-04 13:00:00,134.5,134.59,134.1,134.11,2985.0,133.3894,133.4787,132.9927,133.0027,2985.0
2024-09-04 13:30:00,133.99,134.55,133.93,134.39,6284.0,132.8837,133.439,132.8241,133.2803,6284.0
2024-09-04 14:00:00,134.34,134.62,134.24,134.62,4546.0,133.2308,133.5085,133.1316,133.5085,4546.0
2024-09-04 14:30:00,134.61,134.93,134.37,134.48,5750.0,133.4985,133.8159,133.2605,133.3696,5750.0
2024-09-04 15:00:00,134.38,135.01,134.34,135.0,3317.0,133.2704,133.8952,133.2308,133.8853,3317.0
2024-09-04 15:30:00,134.97,135.13,134.41,134.53,31510.0,133.8556,134.0142,133.3002,133.4192,31510.0
2024-09-05 09:30:00,134.0,134.18,133.97,133.97,2689.0,132.8936,133.0721,132.8638,132.8638,2689.0
2024-09-05 10:00:00,133.93,134.77,133.93,134.77,3143.0,132.8241,133.6572,132.8241,133.6572,3143.0
2024-09-05 10:30:00,134.99,135.1,134.57,134.98,6907.0,133.8754,133.9845,133.4589,133.8655,6907.0
2024-09-05 11:00:00,134.76,134.9,134.56,134.64,3501.0,133.6473,133.7861,133.4489,133.5283,3501.0
2024-09-05 11:30:00,134.54,134.55,134.21,134.21,1391.0,133.4291,133.439,133.1018,133.1018,1391.0
2024-09-05 12:00:00,133.99,134.2,133.5,133.97,1878.0,132.8837,133.0919,132.3977,132.8638,1878.0
2024-09-05 12:30:00,134.15,134.15,133.62,133.62,1420.0,133.0423,133.0423,132.5167,132.5167,1420.0
2024-09-05 13:00:00,133.47,134.1,133.47,134.09,1800.0,132.3679,132.9927,132.3679,132.9828,1800.0
2024-09-05 13:30:00,134.09,134.48,134.06,134.29,1869.0,132.9828,133.3696,132.9531,133.1812,1869.0
2024-09-05 14:00:00,134.44,134.57,134.21,134.36,2000.0,133.3299,133.4589,133.1018,133.2506,2000.0
2024-09-05 14:30:00,134.37,134.57,134.26,134.4,4779.0,133.2605,133.4589,133.1514,133.2903,4779.0
2024-09-05 15:00:00,134.41,134.41,133.95,134.1,9264.0,133.3002,133.3002,132.844,132.9927,9264.0
2024-09-05 15:30:00,134.17,134.33,133.42,134.16,28189.0,133.0622,133.2208,132.3184,133.0522,28189.0
2024-09-06 09:30:00,134.21,134.62,133.06,133.08,5414.0,133.1018,133.5085,131.9613,131.9812,5414.0
2024-09-06 10:00:00,133.09,133.68,132.91,133.03,6434.0,131.9911,132.5762,131.8126,131.9316,6434.0
2024-09-06 10:30:00,132.88,132.89,132.28,132.29,6648.0,131.7828,131.7927,131.1878,131.1977,6648.0
2024-09-06 11:00:00,132.55,133.16,132.17,132.32,7290.0,131.4555,132.0605,131.0787,131.2274,7290.0
2024-09-06 11:30:00,132.32,132.56,132.13,132.42,4510.0,131.2274,131.4655,131.039,131.3266,4510.0
2024-09-06 12:00:00,132.28,132.38,131.49,131.64,10175.0,131.1878,131.2869,130.4043,130.5531,10175.0
2024-09-06 12:30:00,131.59,131.76,131.42,131.47,3931.0,130.5035,130.6721,130.3349,130.3845,3931.0
2024-09-06 13:00:00,131.73,132.07,131.73,131.87,1902.0,130.6423,130.9795,130.6423,130.7812,1902.0
2024-09-06 13:30:00,131.71,131.78,131.32,131.32,3943.0,130.6225,130.6919,130.2357,130.2357,3943.0
2024-09-06 14:00:00,131.29,131.46,131.15,131.38,3188.0,130.2059,130.3745,130.0671,130.2952,3188.0
2024-09-06 14:30:00,131.37,131.74,131.22,131.53,3627.0,130.2853,130.6522,130.1365,130.444,3627.0
2024-09-06 15:00:00,131.59,132.04,131.59,132.04,4089.0,130.5035,130.9498,130.5035,130.9498,4089.0
2024-09-06 15:30:00,131.95,132.41,131.6,132.25,43937.0,130.8605,131.3167,130.5134,131.158,43937.0
2024-09-09 09:30:00,131.55,132.29,131.34,131.97,7865.0,130.4638,131.1977,130.2555,130.8803,7865.0
2024-09-09 10:00:00,132.36,132.36,131.54,132.1,9332.0,131.2671,131.2671,130.4539,131.0093,9332.0
2024-09-09 10:30:00,132.01,132.06,131.59,131.86,6409.0,130.92,130.9696,130.5035,130.7712,6409.0
2024-09-09 11:00:00,131.54,131.88,131.42,131.61,3023.0,130.4539,130.7911,130.3349,130.5233,3023.0
2024-09-09 11:30:00,131.79,132.31,131.63,132.3,5939.0,130.7018,131.2175,130.5431,131.2076,5939.0
2024-09-09 12:00:00,132.41,132.63,132.38,132.48,3731.0,131.3167,131.5349,131.2869,131.3861,3731.0
2024-09-09 12:30:00,132.56,132.77,132.54,132.71,4490.0,131.4655,131.6737,131.4456,131.6142,4490.0
2024-09-09 13:00:00,132.62,132.62,132.39,132.49,4169.0,131.525,131.525,131.2969,131.396,4169.0
2024-09-09 13:30:00,132.24,132.24,131.51,131.57,5159.0,131.1481,131.1481,130.4241,130.4836,5159.0
2024-09-09 14:00:00,131.41,131.48,131.24,131.33,2652.0,130.325,130.3944,130.1564,130.2456,2652.0
2024-09-09 14:30:00,131.19,131.3,131.07,131.12,4882.0,130.1068,130.2159,129.9878,130.0373,4882.0
2024-09-09 15:00:00,131.09,131.44,131.09,131.44,7276.0,130.0076,130.3547,130.0076,130.3547,7276.0
2024-09-09 15:30:00,131.47,131.62,130.33,130.33,52237.0,130.3845,130.5332,129.2539,129.2539,52237.0
2024-09-10 09:30:00,133.55,133.71,131.98,133.17,19464.0,132.4473,132.606,130.8902,132.0704,19464.0
2024-09-10 10:00:00,133.44,133.44,131.4,132.49,10879.0,132.3382,132.3382,130.315,131.396,10879.0
2024-09-10 10:30:00,132.49,133.02,132.15,132.15,15216.0,131.396,131.9217,131.0588,131.0588,15216.0
2024-09-10 11:00:00,132.43,132.65,131.06,131.52,14356.0,131.3365,131.5547,129.9778,130.434,14356.0
2024-09-10 11:30:00,131.49,131.52,129.81,129.82,14680.0,130.4043,130.434,128.7382,128.7481,14680.0
2024-09-10 12:00:00,129.9,130.32,129.76,129.96,5690.0,128.8274,129.244,128.6886,128.8869,5690.0
2024-09-10 12:30:00,129.94,130.34,129.93,130.15,5205.0,128.8671,129.2638,128.8572,129.0754,5205.0
2024-09-10 13:00:00,130.27,130.69,130.27,130.45,7662.0,129.1944,129.6109,129.1944,129.3729,7662.0
2024-09-10 13:30:00,130.33,130.49,130.03,130.26,9192.0,129.2539,129.4126,128.9563,129.1845,9192.0
2024-09-10 14:00:00,130.45,130.48,130.16,130.24,3532.0,129.3729,129.4026,129.0853,129.1646,3532.0
2024-09-10 14:30:00,130.17,130.31,129.9,129.94,11978.0,129.0952,129.234,128.8274,128.8671,11978.0
2024-09-10 15:00:00,129.94,130.05,129.83,130.01,9705.0,128.8671,128.9762,128.758,128.9365,9705.0
2024-09-10 15:30:00,130.04,131.35,130.04,131.29,33412.0,128.9663,130.2655,128.9663,130.2059,33412.0
2024-09-11 09:30:00,131.15,132.51,130.93,132.17,13076.0,130.0671,131.4159,129.8489,131.0787,13076.0
2024-09-11 10:00:00,131.4,131.66,130.47,131.01,7591.0,130.315,130.5729,129.3927,129.9283,7591.0
2024-09-11 10:30:00,131.03,131.22,130.46,130.79,4120.0,129.9481,130.1365,129.3828,129.7101,4120.0
2024-09-11 11:00:00,130.71,131.3,130.7,131.3,3273.0,129.6307,130.2159,129.6208,130.2159,3273.0
2024-09-11 11:30:00,131.51,131.62,131.18,131.39,2348.0,130.4241,130.5332,130.0969,130.3051,2348.0
2024-09-11 12:00:00,131.66,132.27,131.66,132.27,1811.0,130.5729,131.1779,130.5729,131.1779,1811.0
2024-09-11 12:30:00,132.2,132.47,132.13,132.13,1300.0,131.1084,131.3762,131.039,131.039,1300.0
2024-09-11 13:00:00,132.12,132.35,132.11,132.11,1668.0,131.0291,131.2572,131.0192,131.0192,1668.0
2024-09-11 13:30:00,132.11,132.24,131.4,131.43,4800.0,131.0192,131.1481,130.315,130.3448,4800.0
2024-09-11 14:00:00,131.49,132.01,131.46,131.95,6046.0,130.4043,130.92,130.3745,130.8605,6046.0
2024-09-11 14:30:00,131.82,132.11,131.77,131.99,5240.0,130.7316,131.0192,130.682,130.9002,5240.0
2024-09-11 15:00:00,132.05,132.24,131.99,132.24,5300.0,130.9597,131.1481,130.9002,131.1481,5300.0
2024-09-11 15:30:00,132.25,132.35,131.62,132.22,36309.0,131.158,131.2572,130.5332,131.1283,36309.0
2024-09-12 09:30:00,132.65,132.65,132.0,132.01,3285.0,131.5547,131.5547,130.9101,130.92,3285.0
2024-09-12 10:00:00,132.18,132.2,131.29,131.99,2198.0,131.0886,131.1084,130.2059,130.9002,2198.0
2024-09-12 10:30:00,132.16,132.16,131.29,131.29,2569.0,131.0688,131.0688,130.2059,130.2059,2569.0
2024-09-12 11:00:00,131.34,132.48,131.29,132.37,4183.0,130.2555,131.3861,130.2059,131.277,4183.0
2024-09-12 11:30:00,132.5,132.62,131.84,132.01,3089.0,131.406,131.525,130.7514,130.92,3089.0
2024-09-12 12:00:00,132.03,132.28,131.96,132.28,2994.0,130.9398,131.1878,130.8704,131.1878,2994.0
2024-09-12 12:30:00,132.15,132.45,131.95,132.45,2848.0,131.0588,131.3564,130.8605,131.3564,2848.0
2024-09-12 13:00:00,132.53,132.55,132.34,132.38,1077.0,131.4357,131.4555,131.2473,131.2869,1077.0
2024-09-12 13:30:00,132.46,132.69,132.17,132.47,3966.0,131.3663,131.5944,131.0787,131.3762,3966.0
2024-09-12 14:00:00,132.53,132.76,132.15,132.27,5842.0,131.4357,131.6638,131.0588,131.1779,5842.0
2024-09-12 14:30:00,132.14,132.2,131.85,132.06,4470.0,131.0489,131.1084,130.7613,130.9696,4470.0
2024-09-12 15:00:00,132.08,132.22,131.97,132.0,4500.0,130.9894,131.1283,130.8803,130.9101,4500.0
2024-09-12 15:30:00,132.06,132.5,131.84,132.45,20553.0,130.9696,131.406,130.7514,131.3564,20553.0
2024-09-13 09:30:00,133.16,134.32,132.98,134.15,9267.0,132.0605,133.2109,131.882,133.0423,9267.0
2024-09-13 10:00:00,134.16,134.87,133.7,134.26,5195.0,133.0522,133.7564,132.596,133.1514,5195.0
2024-09-13 10:30:00,134.56,134.76,134.25,134.25,3351.0,133.4489,133.6473,133.1415,133.1415,3351.0
2024-09-13 11:00:00,134.26,134.5,133.94,134.42,3062.0,133.1514,133.3894,132.8341,133.3101,3062.0
2024-09-13 11:30:00,134.35,135.54,134.35,135.46,2343.0,133.2407,134.4209,133.2407,134.3415,2343.0
2024-09-13 12:00:00,135.53,135.54,135.13,135.24,5076.0,134.4109,134.4209,134.0142,134.1233,5076.0
2024-09-13 12:30:00,135.41,135.97,135.21,135.67,4312.0,134.2919,134.8473,134.0936,134.5498,4312.0
2024-09-13 13:00:00,136.01,136.22,135.65,135.65,3906.0,134.887,135.0952,134.5299,134.5299,3906.0
2024-09-13 13:30:00,135.85,135.99,135.44,135.44,4752.0,134.7283,134.8671,134.3217,134.3217,4752.0
2024-09-13 14:00:00,135.44,135.73,135.44,135.66,2201.0,134.3217,134.6093,134.3217,134.5399,2201.0
2024-09-13 14:30:00,135.58,136.2,135.57,135.85,16291.0,134.4605,135.0754,134.4506,134.7283,16291.0
2024-09-13 15:00:00,135.9,136.15,135.64,135.65,8792.0,134.7779,135.0258,134.52,134.5299,8792.0
2024-09-13 15:30:00,135.73,136.23,135.51,135.96,33315.0,134.6093,135.1052,134.3911,134.8374,33315.0
2024-09-16 09:30:00,136.49,136.77,136.2,136.49,13914.0,135.363,135.6407,135.0754,135.363,13914.0
2024-09-16 10:00:00,136.48,137.25,136.48,136.73,14843.0,135.3531,136.1167,135.3531,135.601,14843.0
2024-09-16 10:30:00,136.64,136.85,136.03,136.21,7161.0,135.5118,135.72,134.9068,135.0853,7161.0
2024-09-16 11:00:00,136.05,136.76,136.03,136.21,5419.0,134.9266,135.6308,134.9068,135.0853,5419.0
2024-09-16 11:30:00,136.22,136.32,135.97,136.17,10623.0,135.0952,135.1944,134.8473,135.0457,10623.0
2024-09-16 12:00:00,136.07,136.17,135.78,136.12,6541.0,134.9465,135.0457,134.6589,134.9961,6541.0
2024-09-16 12:30:00,136.1,136.67,136.02,136.39,2506.0,134.9762,135.5415,134.8969,135.2638,2506.0
2024-09-16 13:00:00,136.4,136.41,136.06,136.19,2501.0,135.2738,135.2837,134.9366,135.0655,2501.0
2024-09-16 13:30:00,136.11,136.13,136.03,136.08,3433.0,134.9861,135.006,134.9068,134.9564,3433.0
2024-09-16 14:00:00,136.03,136.04,135.62,135.68,3719.0,134.9068,134.9167,134.5002,134.5597,3719.0
2024-09-16 14:30:00,135.5,135.51,135.26,135.5,2389.0,134.3812,134.3911,134.1432,134.3812,2389.0
2024-09-16 15:00:00,135.5,135.5,134.84,135.35,5316.0,134.3812,134.3812,133.7266,134.2324,5316.0
2024-09-16 15:30:00,135.33,135.6,134.74,135.34,39398.0,134.2126,134.4804,133.6275,134.2225,39398.0
2024-09-17 09:30:00,136.63,136.63,135.41,136.05,8612.0,135.5019,135.5019,134.2919,134.9266,8612.0
2024-09-17 10:00:00,136.0,136.62,136.0,136.13,3727.0,134.8771,135.4919,134.8771,135.006,3727.0
2024-09-17 10:30:00,136.03,136.26,135.8,135.93,5417.0,134.9068,135.1349,134.6787,134.8076,5417.0
2024-09-17 11:00:00,135.94,136.61,135.94,136.48,6084.0,134.8176,135.482,134.8176,135.3531,6084.0
2024-09-17 11:30:00,136.31,136.47,135.49,135.5,4346.0,135.1845,135.3432,134.3713,134.3812,4346.0
2024-09-17 12:00:00,135.33,135.54,135.2,135.44,4600.0,134.2126,134.4209,134.0837,134.3217,4600.0
2024-09-17 12:30:00,135.44,135.47,134.63,134.63,2637.0,134.3217,134.3514,133.5184,133.5184,2637.0
2024-09-17 13:00:00,134.54,134.85,134.53,134.63,4247.0,133.4291,133.7366,133.4192,133.5184,4247.0
2024-09-17 13:30:00,134.89,135.44,134.75,135.44,7281.0,133.7762,134.3217,133.6374,134.3217,7281.0
2024-09-17 14:00:00,135.5,135.69,135.34,135.49,3350.0,134.3812,134.5696,134.2225,134.3713,3350.0
2024-09-17 14:30:00,135.53,135.65,135.24,135.27,3450.0,134.4109,134.5299,134.1233,134.1531,3450.0
2024-09-17 15:00:00,135.48,135.53,135.23,135.53,4489.0,134.3613,134.4109,134.1134,134.4109,4489.0
2024-09-17 15:30:00,135.49,135.89,135.27,135.7,30809.0,134.3713,134.768,134.1531,134.5795,30809.0
2024-09-18 09:30:00,135.69,136.01,135.5,135.83,6868.0,134.5696,134.887,134.3812,134.7085,6868.0
2024-09-18 10:00:00,135.95,136.76,135.75,136.75,14748.0,134.8275,135.6308,134.6291,135.6209,14748.0
2024-09-18 10:30:00,136.58,136.86,136.52,136.68,5195.0,135.4523,135.73,135.3928,135.5514,5195.0
2024-09-18 11:00:00,136.75,136.84,136.26,136.26,1900.0,135.6209,135.7101,135.1349,135.1349,1900.0
2024-09-18 11:30:00,135.85,135.94,135.33,135.33,4780.0,134.7283,134.8176,134.2126,134.2126,4780.0
2024-09-18 12:00:00,135.35,135.5,135.19,135.36,822.0,134.2324,134.3812,134.0737,134.2423,822.0
2024-09-18 12:30:00,135.45,135.64,135.25,135.25,724.0,134.3316,134.52,134.1332,134.1332,724.0
2024-09-18 13:00:00,135.29,135.44,135.01,135.07,2841.0,134.1729,134.3217,133.8952,133.9547,2841.0
2024-09-18 13:30:00,135.29,135.35,135.07,135.07,1587.0,134.1729,134.2324,133.9547,133.9547,1587.0
2024-09-18 14:00:00,135.0,136.16,134.4,135.81,3537.0,133.8853,135.0357,133.2903,134.6886,3537.0
2024-09-18 14:30:00,135.92,136.1,135.18,135.84,3505.0,134.7977,134.9762,134.0638,134.7184,3505.0
2024-09-18 15:00:00,135.64,135.84,135.17,135.29,5376.0,134.52,134.7184,134.0539,134.1729,5376.0
2024-09-18 15:30:00,135.3,135.3,134.45,135.16,20028.0,134.1828,134.1828,133.3399,134.044,20028.0
2024-09-19 09:30:00,137.13,137.13,135.13,135.48,4134.0,135.9977,135.9977,134.0142,134.3613,4134.0
2024-09-19 10:00:00,135.78,136.12,135.67,136.09,3695.0,134.6589,134.9961,134.5498,134.9663,3695.0
2024-09-19 10:30:00,136.48,136.48,135.55,135.84,7282.0,135.3531,135.3531,134.4308,134.7184,7282.0
2024-09-19 11:00:00,135.84,136.22,135.67,136.22,2859.0,134.7184,135.0952,134.5498,135.0952,2859.0
2024-09-19 11:30:00,136.07,136.2,135.89,136.11,3542.0,134.9465,135.0754,134.768,134.9861,3542.0
2024-09-19 12:00:00,136.31,136.52,136.23,136.3,4104.0,135.1845,135.3928,135.1052,135.1746,4104.0
2024-09-19 12:30:00,136.38,136.72,136.38,136.56,4387.0,135.2539,135.5911,135.2539,135.4324,4387.0
2024-09-19 13:00:00,136.53,137.11,136.53,136.97,5071.0,135.4027,135.9779,135.4027,135.839,5071.0
2024-09-19 13:30:00,137.02,137.13,136.68,137.13,2785.0,135.8886,135.9977,135.5514,135.9977,2785.0
2024-09-19 14:00:00,137.18,137.23,136.68,136.89,1500.0,136.0473,136.0969,135.5514,135.7597,1500.0
2024-09-19 14:30:00,136.89,137.47,136.88,137.29,10745.0,135.7597,136.3349,135.7498,136.1564,10745.0
2024-09-19 15:00:00,137.3,137.63,137.01,137.62,10032.0,136.1663,136.4936,135.8787,136.4837,10032.0
2024-09-19 15:30:00,137.5,138.13,137.37,137.68,40497.0,136.3647,136.9895,136.2357,136.5432,40497.0
2024-09-20 09:30:00,137.98,139.71,137.91,138.79,56673.0,136.8407,138.5564,136.7713,137.644,56673.0
2024-09-20 10:00:00,138.75,139.31,138.75,138.89,7145.0,137.6043,138.1597,137.6043,137.7432,7145.0
2024-09-20 10:30:00,139.17,139.22,138.65,138.86,4139.0,138.0209,138.0705,137.5052,137.7134,4139.0
2024-09-20 11:00:00,138.77,138.94,138.47,138.64,6136.0,137.6242,137.7928,137.3267,137.4953,6136.0
2024-09-20 11:30:00,138.64,139.18,138.48,139.02,8153.0,137.4953,138.0308,137.3366,137.8721,8153.0
2024-09-20 12:00:00,139.03,140.7,139.02,140.69,8234.0,137.882,139.5382,137.8721,139.5283,8234.0
2024-09-20 12:30:00,140.53,140.86,140.0,140.8,16728.0,139.3697,139.6969,138.844,139.6374,16728.0
2024-09-20 13:00:00,140.71,140.8,140.27,140.37,10170.0,139.5482,139.6374,139.1118,139.211,10170.0
2024-09-20 13:30:00,140.27,140.28,139.15,139.15,13915.0,139.1118,139.1217,138.001,138.001,13915.0
2024-09-20 14:00:00,139.24,139.24,138.71,138.94,4176.0,138.0903,138.0903,137.5647,137.7928,4176.0
2024-09-20 14:30:00,138.88,139.31,138.66,139.22,9073.0,137.7333,138.1597,137.5151,138.0705,9073.0
2024-09-20 15:00:00,139.22,139.47,138.64,139.11,8725.0,138.0705,138.3184,137.4953,137.9614,8725.0
2024-09-20 15:30:00,139.12,139.22,138.18,138.49,51299.0,137.9713,138.0705,137.0391,137.3465,51299.0
2024-09-23 09:30:00,139.2,140.71,139.0,140.56,15700.0,138.0506,139.5482,137.8523,139.3994,15700.0
2024-09-23 10:00:00,140.73,141.0,139.37,139.78,17432.0,139.568,139.8358,138.2192,138.6258,17432.0
2024-09-23 10:30:00,139.64,139.75,139.2,139.25,4255.0,138.487,138.5961,138.0506,138.1002,4255.0
2024-09-23 11:00:00,139.11,139.27,138.72,138.96,2580.0,137.9614,138.1201,137.5746,137.8126,2580.0
2024-09-23 11:30:00,138.91,139.26,138.85,139.25,3408.0,137.763,138.1101,137.7035,138.1002,3408.0
2024-09-23 12:00:00,139.27,139.4,139.02,139.13,5118.0,138.1201,138.249,137.8721,137.9812,5118.0
2024-09-23 12:30:00,139.02,139.28,139.01,139.07,3353.0,137.8721,138.13,137.8622,137.9217,3353.0
2024-09-23 13:00:00,139.04,139.24,138.29,138.31,4021.0,137.892,138.0903,137.1481,137.168,4021.0
2024-09-23 13:30:00,138.36,138.5,137.94,137.94,3677.0,137.2176,137.3564,136.801,136.801,3677.0
2024-09-23 14:00:00,137.88,137.88,137.38,137.5,2928.0,136.7415,136.7415,136.2457,136.3647,2928.0
2024-09-23 14:30:00,137.57,137.86,137.5,137.86,5761.0,136.4341,136.7217,136.3647,136.7217,5761.0
2024-09-23 15:00:00,138.06,138.57,138.02,138.49,4100.0,136.92,137.4258,136.8804,137.3465,4100.0
2024-09-23 15:30:00,138.56,139.36,138.48,138.94,26192.0,137.4159,138.2093,137.3366,137.7928,26192.0
2024-09-24 09:30:00,139.29,139.35,139.13,139.18,6167.0,138.1399,138.1994,137.9812,138.0308,6167.0
2024-09-24 10:00:00,139.24,139.87,138.88,139.8,5459.0,138.0903,138.7151,137.7333,138.6457,5459.0
2024-09-24 10:30:00,139.75,139.76,139.13,139.39,6437.0,138.5961,138.606,137.9812,138.2391,6437.0
2024-09-24 11:00:00,139.24,139.96,139.22,139.85,6462.0,138.0903,138.8044,138.0705,138.6953,6462.0
2024-09-24 11:30:00,139.85,140.0,139.25,139.43,11355.0,138.6953,138.844,138.1002,138.2787,11355.0
2024-09-24 12:00:00,139.49,139.77,139.39,139.47,10180.0,138.3382,138.6159,138.2391,138.3184,10180.0
2024-09-24 12:30:00,139.47,139.67,139.47,139.61,3789.0,138.3184,138.5168,138.3184,138.4572,3789.0
2024-09-24 13:00:00,139.7,139.72,139.02,139.07,7942.0,138.5465,138.5663,137.8721,137.9217,7942.0
2024-09-24 13:30:00,138.86,139.12,138.71,138.93,6804.0,137.7134,137.9713,137.5647,137.7829,6804.0
2024-09-24 14:00:00,138.86,139.01,138.67,138.73,4046.0,137.7134,137.8622,137.525,137.5845,4046.0
2024-09-24 14:30:00,138.64,138.76,138.27,138.35,11635.0,137.4953,137.6143,137.1283,137.2077,11635.0
2024-09-24 15:00:00,138.35,138.67,138.17,138.57,9628.0,137.2077,137.525,137.0291,137.4258,9628.0
2024-09-24 15:30:00,138.48,139.15,138.45,138.83,21169.0,137.3366,138.001,137.3068,137.6837,21169.0
2024-09-25 09:30:00,139.3,139.3,138.6,138.6,4732.0,138.1498,138.1498,137.4556,137.4556,4732.0
2024-09-25 10:00:00,139.29,139.73,138.85,139.03,7537.0,138.1399,138.5763,137.7035,137.882,7537.0
2024-09-25 10:30:00,139.17,139.7,138.91,139.7,9170.0,138.0209,138.5465,137.763,138.5465,9170.0
2024-09-25 11:00:00,139.46,139.48,138.93,138.93,10916.0,138.3085,138.3283,137.7829,137.7829,10916.0
2024-09-25 11:30:00,138.85,139.05,138.71,138.92,2896.0,137.7035,137.9019,137.5647,137.7729,2896.0
2024-09-25 12:00:00,138.84,138.99,138.69,138.69,3600.0,137.6936,137.8424,137.5448,137.5448,3600.0
2024-09-25 12:30:00,138.69,138.87,138.65,138.85,1793.0,137.5448,137.7234,137.5052,137.7035,1793.0
2024-09-25 13:00:00,138.61,138.66,137.84,137.84,2578.0,137.4655,137.5151,136.7019,136.7019,2578.0
2024-09-25 13:30:00,137.91,137.98,137.48,137.48,1630.0,136.7713,136.8407,136.3448,136.3448,1630.0
2024-09-25 14:00:00,137.53,137.53,136.86,136.95,5050.0,136.3944,136.3944,135.73,135.8192,5050.0
2024-09-25 14:30:00,136.95,137.15,136.57,136.67,8488.0,135.8192,136.0176,135.4423,135.5415,8488.0
2024-09-25 15:00:00,136.74,137.39,136.74,137.06,7739.0,135.6109,136.2556,135.6109,135.9283,7739.0
2024-09-25 15:30:00,137.09,137.71,136.71,136.71,41504.0,135.9581,136.5729,135.5812,135.5812,41504.0
2024-09-26 09:30:00,138.07,138.46,137.0,138.0,9924.0,136.93,137.3167,135.8688,136.8605,9924.0
2024-09-26 10:00:00,138.32,138.47,137.74,137.76,9299.0,137.1779,137.3267,136.6027,136.6225,9299.0
2024-09-26 10:30:00,137.58,138.23,137.58,137.69,4494.0,136.444,137.0886,136.444,136.5531,4494.0
2024-09-26 11:00:00,137.63,137.78,137.44,137.48,9276.0,136.4936,136.6424,136.3052,136.3448,9276.0
2024-09-26 11:30:00,137.76,138.7,137.7,138.63,7771.0,136.6225,137.5548,136.563,137.4853,7771.0
2024-09-26 12:00:00,138.66,138.66,138.05,138.28,6500.0,137.5151,137.5151,136.9101,137.1382,6500.0
2024-09-26 12:30:00,138.46,138.78,138.28,138.78,13533.0,137.3167,137.6341,137.1382,137.6341,13533.0
2024-09-26 13:00:00,138.81,139.09,138.55,138.73,7666.0,137.6639,137.9415,137.406,137.5845,7666.0
2024-09-26 13:30:00,138.74,139.6,138.68,139.26,16969.0,137.5944,138.4473,137.5349,138.1101,16969.0
2024-09-26 14:00:00,139.27,139.37,139.09,139.18,3424.0,138.1201,138.2192,137.9415,138.0308,3424.0
2024-09-26 14:30:00,139.11,139.23,138.66,138.7,6296.0,137.9614,138.0804,137.5151,137.5548,6296.0
2024-09-26 15:00:00,138.72,138.86,138.5,138.54,6516.0,137.5746,137.7134,137.3564,137.3961,6516.0
2024-09-26 15:30:00,138.54,139.16,138.3,138.46,37585.0,137.3961,138.011,137.1581,137.3167,37585.0
2024-09-27 09:30:00,138.62,140.36,138.62,139.92,13911.0,137.4754,139.2011,137.4754,138.7647,13911.0
2024-09-27 10:00:00,140.16,140.75,139.77,140.64,8519.0,139.0027,139.5878,138.6159,139.4787,8519.0
2024-09-27 10:30:00,140.42,141.77,140.15,141.53,9892.0,139.2606,140.5994,138.9928,140.3614,9892.0
2024-09-27 11:00:00,141.53,141.54,140.87,141.07,7113.0,140.3614,140.3713,139.7068,139.9052,7113.0
2024-09-27 11:30:00,141.15,141.64,141.14,141.48,4969.0,139.9845,140.4705,139.9746,140.3118,4969.0
2024-09-27 12:00:00,141.31,141.32,140.73,140.74,2773.0,140.1432,140.1531,139.568,139.5779,2773.0
2024-09-27 12:30:00,140.68,141.22,140.68,141.19,5721.0,139.5184,140.054,139.5184,140.0242,5721.0
2024-09-27 13:00:00,141.19,141.5,140.77,140.95,4709.0,140.0242,140.3316,139.6077,139.7862,4709.0
2024-09-27 13:30:00,140.96,141.17,140.84,141.03,2870.0,139.7961,140.0044,139.6771,139.8655,2870.0
2024-09-27 14:00:00,141.08,141.08,140.51,140.61,3081.0,139.9151,139.9151,139.3498,139.449,3081.0
2024-09-27 14:30:00,140.47,140.7,140.08,140.55,3759.0,139.3101,139.5382,138.9234,139.3895,3759.0
2024-09-27 15:00:00,140.53,140.71,140.35,140.46,8968.0,139.3697,139.5482,139.1911,139.3002,8968.0
2024-09-27 15:30:00,140.36,141.31,140.36,141.0,34468.0,139.2011,140.1432,139.2011,139.8358,34468.0
2024-09-30 09:30:00,141.61,143.96,141.61,143.22,30727.0,140.4407,142.7713,140.4407,142.0374,30727.0
2024-09-30 10:00:00,143.21,143.34,142.0,142.13,5767.0,142.0275,142.1564,140.8275,140.9564,5767.0
2024-09-30 10:30:00,142.29,142.33,141.61,141.75,6385.0,141.1151,141.1548,140.4407,140.5796,6385.0
2024-09-30 11:00:00,141.75,142.57,141.74,142.47,2996.0,140.5796,141.3928,140.5697,141.2936,2996.0
2024-09-30 11:30:00,142.59,142.96,142.38,142.63,2415.0,141.4126,141.7796,141.2044,141.4523,2415.0
2024-09-30 12:00:00,142.58,143.18,142.54,143.06,148103.0,141.4027,141.9978,141.3631,141.8788,148103.0
2024-09-30 12:30:00,143.17,143.17,142.34,142.34,4375.0,141.9879,141.9879,141.1647,141.1647,4375.0
2024-09-30 13:00:00,142.25,142.43,141.91,142.11,4162.0,141.0754,141.254,140.7383,140.9366,4162.0
2024-09-30 13:30:00,142.01,142.05,141.72,142.03,4625.0,140.8374,140.8771,140.5498,140.8573,4625.0
2024-09-30 14:00:00,141.98,142.15,141.51,141.69,6230.0,140.8077,140.9763,140.3416,140.5201,6230.0
2024-09-30 14:30:00,141.56,141.95,141.54,141.61,6156.0,140.3911,140.7779,140.3713,140.4407,6156.0
2024-09-30 15:00:00,141.47,141.71,141.3,141.71,7157.0,140.3019,140.5399,140.1333,140.5399,7157.0
2024-09-30 15:30:00,141.69,142.31,141.49,141.64,42547.0,140.5201,141.135,140.3217,140.4705,42547.0
2024-10-01 09:30:00,141.72,141.77,140.51,141.64,11645.0,140.5498,140.5994,139.3498,140.4705,11645.0
2024-10-01 10:00:00,141.74,142.35,140.47,141.15,11569.0,140.5697,141.1746,139.3101,139.9845,11569.0
2024-10-01 10:30:00,141.19,142.0,141.19,141.58,4386.0,140.0242,140.8275,140.0242,140.411,4386.0
2024-10-01 11:00:00,141.93,141.93,140.76,140.77,12803.0,140.7581,140.7581,139.5978,139.6077,12803.0
2024-10-01 11:30:00,140.98,141.53,140.98,141.42,3585.0,139.8159,140.3614,139.8159,140.2523,3585.0
2024-10-01 12:00:00,141.1,141.38,140.99,141.13,2336.0,139.9349,140.2126,139.8259,139.9647,2336.0
2024-10-01 12:30:00,141.18,141.65,141.1,141.57,7597.0,140.0143,140.4804,139.9349,140.4011,7597.0
2024-10-01 13:00:00,141.65,141.71,141.43,141.61,14473.0,140.4804,140.5399,140.2622,140.4407,14473.0
2024-10-01 13:30:00,141.5,142.12,141.5,142.05,1500.0,140.3316,140.9465,140.3316,140.8771,1500.0
2024-10-01 14:00:00,142.53,143.1,142.33,143.06,10095.0,141.3531,141.9184,141.1548,141.8788,10095.0
2024-10-01 14:30:00,143.29,143.32,142.74,143.05,10675.0,142.1069,142.1366,141.5614,141.8688,10675.0
2024-10-01 15:00:00,142.96,143.24,142.88,143.24,5081.0,141.7796,142.0573,141.7002,142.0573,5081.0
2024-10-01 15:30:00,143.15,143.28,142.19,142.7,45450.0,141.968,142.0969,141.0159,141.5217,45450.0
2024-10-02 09:30:00,142.9,143.65,142.3,143.65,10286.0,141.7201,142.4639,141.125,142.4639,10286.0
2024-10-02 10:00:00,143.88,145.48,143.86,144.92,15283.0,142.692,144.2788,142.6722,143.7234,15283.0
2024-10-02 10:30:00,144.78,145.36,144.66,145.13,5615.0,143.5846,144.1598,143.4656,143.9317,5615.0
2024-10-02 11:00:00,145.25,145.39,143.81,143.81,6818.0,144.0507,144.1895,142.6226,142.6226,6818.0
2024-10-02 11:30:00,143.81,143.84,143.24,143.53,9972.0,142.6226,142.6523,142.0573,142.3449,9972.0
2024-10-02 12:00:00,143.43,143.78,143.2,143.31,6320.0,142.2457,142.5928,142.0176,142.1267,6320.0
2024-10-02 12:30:00,143.28,143.36,142.64,142.65,4135.0,142.0969,142.1763,141.4622,141.4721,4135.0
2024-10-02 13:00:00,142.62,143.07,142.62,143.03,2422.0,141.4424,141.8887,141.4424,141.849,2422.0
2024-10-02 13:30:00,142.94,143.23,142.88,142.97,3752.0,141.7598,142.0474,141.7002,141.7895,3752.0
2024-10-02 14:00:00,143.0,143.98,143.0,143.98,6681.0,141.8193,142.7912,141.8193,142.7912,6681.0
2024-10-02 14:30:00,143.96,144.93,143.96,144.74,22247.0,142.7713,143.7333,142.7713,143.5449,22247.0
2024-10-02 15:00:00,144.78,144.79,144.29,144.5,6617.0,143.5846,143.5945,143.0986,143.3069,6617.0
2024-10-02 15:30:00,144.59,145.1,144.32,144.84,29629.0,143.3961,143.9019,143.1284,143.6441,29629.0
2024-10-03 09:30:00,144.33,144.91,144.13,144.9,6524.0,143.1383,143.7135,142.9399,143.7036,6524.0
2024-10-03 10:00:00,144.89,145.49,144.71,144.83,7480.0,143.6937,144.2887,143.5151,143.6341,7480.0
2024-10-03 10:30:00,144.91,145.08,144.42,144.58,4593.0,143.7135,143.8821,143.2275,143.3862,4593.0
2024-10-03 11:00:00,144.43,144.48,143.94,144.23,3148.0,143.2374,143.287,142.7515,143.0391,3148.0
2024-10-03 11:30:00,144.11,144.77,144.11,144.71,1133.0,142.9201,143.5746,142.9201,143.5151,1133.0
2024-10-03 12:00:00,144.67,144.67,144.37,144.37,2220.0,143.4755,143.4755,143.1779,143.1779,2220.0
2024-10-03 12:30:00,144.37,144.37,143.6,143.75,3512.0,143.1779,143.1779,142.4143,142.5631,3512.0
2024-10-03 13:00:00,143.54,143.59,143.26,143.27,4384.0,142.3548,142.4044,142.0771,142.087,4384.0
2024-10-03 13:30:00,143.2,143.63,143.2,143.25,4906.0,142.0176,142.4441,142.0176,142.0672,4906.0
2024-10-03 14:00:00,143.28,143.86,143.15,143.63,2881.0,142.0969,142.6722,141.968,142.4441,2881.0
2024-10-03 14:30:00,143.54,143.6,143.37,143.49,2249.0,142.3548,142.4143,142.1862,142.3052,2249.0
2024-10-03 15:00:00,143.49,143.66,143.16,143.25,10138.0,142.3052,142.4738,141.9779,142.0672,10138.0
2024-10-03 15:30:00,143.19,143.96,143.12,143.83,21324.0,142.0077,142.7713,141.9383,142.6424,21324.0
2024-10-04 09:30:00,145.18,145.18,143.52,143.52,13736.0,143.9813,143.9813,142.335,142.335,13736.0
2024-10-04 10:00:00,143.66,144.53,143.57,143.93,9722.0,142.4738,143.3366,142.3846,142.7416,9722.0
2024-10-04 10:30:00,143.94,144.42,143.9,144.41,2030.0,142.7515,143.2275,142.7118,143.2176,2030.0
2024-10-04 11:00:00,144.64,144.64,143.46,143.48,4985.0,143.4457,143.4457,142.2755,142.2953,4985.0
2024-10-04 11:30:00,143.62,143.92,143.09,143.34,2351.0,142.4341,142.7317,141.9085,142.1564,2351.0
2024-10-04 12:00:00,143.48,143.67,143.46,143.56,2211.0,142.2953,142.4837,142.2755,142.3746,2211.0
2024-10-04 12:30:00,143.45,143.87,143.33,143.61,2100.0,142.2655,142.6821,142.1465,142.4242,2100.0
2024-10-04 13:00:00,143.74,143.74,143.47,143.47,1450.0,142.5531,142.5531,142.2854,142.2854,1450.0
2024-10-04 13:30:00,143.43,143.54,143.1,143.25,3510.0,142.2457,142.3548,141.9184,142.0672,3510.0
2024-10-04 14:00:00,143.25,143.37,143.0,143.11,2967.0,142.0672,142.1862,141.8193,141.9283,2967.0
2024-10-04 14:30:00,143.16,143.24,142.84,142.84,7855.0,141.9779,142.0573,141.6606,141.6606,7855.0
2024-10-04 15:00:00,142.84,142.84,142.35,142.65,15485.0,141.6606,141.6606,141.1746,141.4721,15485.0
2024-10-04 15:30:00,142.69,143.74,142.48,143.34,24320.0,141.5118,142.5531,141.3036,142.1564,24320.0
2024-10-07 09:30:00,142.78,143.25,142.62,143.13,6971.0,141.6011,142.0672,141.4424,141.9482,6971.0
2024-10-07 10:00:00,143.17,143.79,142.8,143.56,11356.0,141.9879,142.6027,141.6209,142.3746,11356.0
2024-10-07 10:30:00,143.55,144.17,143.54,143.84,4475.0,142.3647,142.9796,142.3548,142.6523,4475.0
2024-10-07 11:00:00,143.39,143.66,143.25,143.37,3435.0,142.206,142.4738,142.0672,142.1862,3435.0
2024-10-07 11:30:00,143.08,143.26,142.78,143.25,1650.0,141.8986,142.0771,141.6011,142.0672,1650.0
2024-10-07 12:00:00,143.27,143.27,142.73,142.9,1987.0,142.087,142.087,141.5515,141.7201,1987.0
2024-10-07 12:30:00,143.04,143.04,142.89,143.03,2228.0,141.8589,141.8589,141.7102,141.849,2228.0
2024-10-07 13:00:00,143.08,143.27,142.85,143.07,3275.0,141.8986,142.087,141.6705,141.8887,3275.0
2024-10-07 13:30:00,143.22,143.26,142.94,142.94,4327.0,142.0374,142.0771,141.7598,141.7598,4327.0
2024-10-07 14:00:00,143.06,143.16,142.95,143.04,2660.0,141.8788,141.9779,141.7697,141.8589,2660.0
2024-10-07 14:30:00,143.0,143.11,142.52,142.81,7069.0,141.8193,141.9283,141.3432,141.6308,7069.0
2024-10-07 15:00:00,142.81,143.25,142.78,142.97,10503.0,141.6308,142.0672,141.6011,141.7895,10503.0
2024-10-07 15:30:00,142.93,143.98,142.72,143.24,23279.0,141.7498,142.7912,141.5416,142.0573,23279.0
2024-10-08 09:30:00,143.91,144.83,143.31,144.78,13629.0,142.7217,143.6341,142.1267,143.5846,13629.0
2024-10-08 10:00:00,144.97,145.22,144.42,144.46,7965.0,143.773,144.0209,143.2275,143.2672,7965.0
2024-10-08 10:30:00,144.58,145.2,144.54,145.14,7450.0,143.3862,144.0011,143.3465,143.9416,7450.0
2024-10-08 11:00:00,145.25,145.93,145.23,145.77,6505.0,144.0507,144.7251,144.0308,144.5664,6505.0
2024-10-08 11:30:00,145.78,146.22,145.41,146.11,5855.0,144.5763,145.0127,144.2094,144.9036,5855.0
2024-10-08 12:00:00,146.11,146.27,145.54,145.73,11359.0,144.9036,145.0623,144.3383,144.5267,11359.0
2024-10-08 12:30:00,145.53,146.14,145.49,146.14,7460.0,144.3284,144.9333,144.2887,144.9333,7460.0
2024-10-08 13:00:00,146.13,146.17,145.82,145.95,4994.0,144.9234,144.9631,144.616,144.7449,4994.0
2024-10-08 13:30:00,145.96,146.54,145.94,146.54,8300.0,144.7548,145.33,144.735,145.33,8300.0
2024-10-08 14:00:00,146.61,146.61,146.15,146.17,8955.0,145.3994,145.3994,144.9432,144.9631,8955.0
2024-10-08 14:30:00,146.15,146.91,146.1,146.78,6812.0,144.9432,145.697,144.8937,145.568,6812.0
2024-10-08 15:00:00,146.71,146.9,146.27,146.27,14497.0,145.4986,145.6871,145.0623,145.0623,14497.0
2024-10-08 15:30:00,146.38,146.45,145.89,146.05,38970.0,145.1713,145.2408,144.6854,144.8441,38970.0
2024-10-09 09:30:00,146.1,146.27,145.58,146.05,7613.0,145.3351,145.5042,144.8178,145.2853,7613.0
2024-10-09 10:00:00,146.26,146.69,145.29,145.69,15376.0,145.4942,145.922,144.5293,144.9272,15376.0
2024-10-09 10:30:00,145.91,146.06,145.62,145.99,5810.0,145.1461,145.2953,144.8576,145.2257,5810.0
2024-10-09 11:00:00,146.04,146.48,146.04,146.24,4602.0,145.2754,145.7131,145.2754,145.4743,4602.0
2024-10-09 11:30:00,146.49,147.26,146.15,146.84,606124.0,145.723,146.489,145.3848,146.0712,606124.0
2024-10-09 12:00:00,146.84,147.63,146.84,147.49,4806.0,146.0712,146.8571,146.0712,146.7178,4806.0
2024-10-09 12:30:00,147.46,147.79,147.45,147.66,117857.0,146.688,147.0162,146.678,146.8869,117857.0
2024-10-09 13:00:00,147.66,147.81,147.56,147.69,8450.0,146.8869,147.0361,146.7874,146.9168,8450.0
2024-10-09 13:30:00,147.66,147.9,147.52,147.9,10383.0,146.8869,147.1257,146.7476,147.1257,10383.0
2024-10-09 14:00:00,147.72,148.07,146.99,147.0,15153.0,146.9466,147.2948,146.2204,146.2304,15153.0
2024-10-09 14:30:00,147.11,147.31,146.72,146.72,3428.0,146.3398,146.5387,145.9518,145.9518,3428.0
2024-10-09 15:00:00,146.56,146.68,146.43,146.62,7611.0,145.7927,145.912,145.6634,145.8524,7611.0
2024-10-09 15:30:00,146.64,147.71,146.43,147.71,59158.0,145.8723,146.9367,145.6634,146.9367,59158.0
2024-10-10 09:30:00,147.05,149.09,147.05,148.98,23802.0,146.2801,148.3094,146.2801,148.2,23802.0
2024-10-10 10:00:00,149.13,149.47,148.59,149.15,21190.0,148.3492,148.6874,147.812,148.3691,21190.0
2024-10-10 10:30:00,149.46,149.46,148.86,149.24,8513.0,148.6775,148.6775,148.0806,148.4586,8513.0
2024-10-10 11:00:00,149.1,149.48,148.79,149.26,9397.0,148.3194,148.6974,148.011,148.4785,9397.0
2024-10-10 11:30:00,149.37,150.37,149.3,150.16,16294.0,148.588,149.5827,148.5183,149.3738,16294.0
2024-10-10 12:00:00,150.28,150.51,150.15,150.31,2869.0,149.4932,149.722,149.3639,149.523,2869.0
2024-10-10 12:30:00,150.27,150.27,149.92,149.93,6021.0,149.4832,149.4832,149.1351,149.145,6021.0
2024-10-10 13:00:00,150.06,150.66,149.81,150.66,7573.0,149.2743,149.8712,149.0257,149.8712,7573.0
2024-10-10 13:30:00,150.54,150.8,150.06,150.35,7477.0,149.7518,150.0105,149.2743,149.5628,7477.0
2024-10-10 14:00:00,150.31,150.49,150.21,150.31,4912.0,149.523,149.7021,149.4236,149.523,4912.0
2024-10-10 14:30:00,150.24,150.53,150.01,150.02,9990.0,149.4534,149.7419,149.2246,149.2346,9990.0
2024-10-10 15:00:00,149.96,150.28,149.91,150.06,7603.0,149.1749,149.4932,149.1251,149.2743,7603.0
2024-10-10 15:30:00,150.04,151.97,150.04,151.84,80232.0,149.2545,151.1743,149.2545,151.045,80232.0
2024-10-11 09:30:00,152.3,153.25,151.93,152.84,17869.0,151.5026,152.4476,151.1346,152.0398,17869.0
2024-10-11 10:00:00,152.84,153.39,152.34,152.78,14966.0,152.0398,152.5869,151.5424,151.9801,14966.0
2024-10-11 10:30:00,152.72,153.2,152.65,153.13,7002.0,151.9204,152.3979,151.8508,152.3283,7002.0
2024-10-11 11:00:00,153.13,153.43,153.05,153.27,4453.0,152.3283,152.6267,152.2487,152.4675,4453.0
2024-10-11 11:30:00,153.22,154.32,153.17,153.96,12644.0,152.4178,153.512,152.3681,153.1539,12644.0
2024-10-11 12:00:00,153.95,153.98,153.43,153.51,7400.0,153.144,153.1738,152.6267,152.7063,7400.0
2024-10-11 12:30:00,153.47,153.88,153.46,153.75,4807.0,152.6665,153.0743,152.6565,152.945,4807.0
2024-10-11 13:00:00,153.74,153.93,153.61,153.64,7394.0,152.9351,153.1241,152.8058,152.8356,7394.0
2024-10-11 13:30:00,153.58,153.74,153.4,153.68,26368.0,152.7759,152.9351,152.5969,152.8754,26368.0
2024-10-11 14:00:00,153.71,154.03,153.57,153.91,7079.0,152.9052,153.2236,152.766,153.1042,7079.0
2024-10-11 14:30:00,154.04,154.61,153.82,154.61,20206.0,153.2335,153.8005,153.0147,153.8005,20206.0
2024-10-11 15:00:00,154.62,155.31,154.24,155.31,18815.0,153.8105,154.4969,153.4325,154.4969,18815.0
2024-10-11 15:30:00,155.28,155.64,154.66,155.4,73721.0,154.467,154.8251,153.8503,154.5864,73721.0
2024-10-14 09:30:00,155.69,156.83,155.52,155.62,24273.0,154.8749,156.0089,154.7058,154.8052,24273.0
2024-10-14 10:00:00,155.84,156.67,155.52,155.9,13854.0,155.0241,155.8497,154.7058,155.0838,13854.0
2024-10-14 10:30:00,155.87,156.03,155.17,155.32,18574.0,155.0539,155.2131,154.3576,154.5068,18574.0
2024-10-14 11:00:00,155.32,155.32,154.25,154.26,12676.0,154.5068,154.5068,153.4424,153.4524,12676.0
2024-10-14 11:30:00,154.31,155.0,154.31,154.66,2995.0,153.5021,154.1885,153.5021,153.8503,2995.0
2024-10-14 12:00:00,154.61,155.0,154.55,154.84,6422.0,153.8005,154.1885,153.7408,154.0293,6422.0
2024-10-14 12:30:00,154.86,155.58,154.82,155.3,6910.0,154.0492,154.7654,154.0094,154.4869,6910.0
2024-10-14 13:00:00,155.54,156.0,155.47,155.84,3545.0,154.7257,155.1832,154.656,155.0241,3545.0
2024-10-14 13:30:00,155.84,156.31,155.68,156.19,4004.0,155.0241,155.4916,154.8649,155.3723,4004.0
2024-10-14 14:00:00,156.21,156.65,156.01,156.65,8817.0,155.3921,155.8298,155.1932,155.8298,8817.0
2024-10-14 14:30:00,156.63,156.99,155.95,155.95,14402.0,155.8099,156.1681,155.1335,155.1335,14402.0
2024-10-14 15:00:00,155.88,156.3,155.86,156.29,8138.0,155.0639,155.4817,155.044,155.4717,8138.0
2024-10-14 15:30:00,156.24,156.45,155.59,155.86,32324.0,155.422,155.6309,154.7754,155.044,32324.0
2024-10-15 09:30:00,154.8,155.82,152.57,152.83,14993.0,153.9895,155.0042,151.7712,152.0298,14993.0
2024-10-15 10:00:00,153.17,153.96,152.9,153.51,12737.0,152.3681,153.1539,152.0995,152.7063,12737.0
2024-10-15 10:30:00,153.5,155.23,153.43,155.11,6562.0,152.6963,154.4173,152.6267,154.2979,6562.0
2024-10-15 11:00:00,155.18,155.38,154.63,154.78,5783.0,154.3675,154.5665,153.8204,153.9696,5783.0
2024-10-15 11:30:00,154.88,155.33,154.88,154.91,3953.0,154.0691,154.5168,154.0691,154.099,3953.0
2024-10-15 12:00:00,155.09,155.53,154.7,155.25,2783.0,154.278,154.7157,153.8901,154.4372,2783.0
2024-10-15 12:30:00,155.48,155.79,155.41,155.61,2111.0,154.666,154.9743,154.5963,154.7953,2111.0
2024-10-15 13:00:00,155.66,156.42,155.6,156.09,3100.0,154.845,155.601,154.7853,155.2728,3100.0
2024-10-15 13:30:00,156.0,156.06,155.4,155.67,5612.0,155.1832,155.2429,154.5864,154.855,5612.0
2024-10-15 14:00:00,155.48,155.6,155.42,155.54,1446.0,154.666,154.7853,154.6063,154.7257,1446.0
2024-10-15 14:30:00,155.6,155.74,154.89,154.89,4293.0,154.7853,154.9246,154.0791,154.0791,4293.0
2024-10-15 15:00:00,154.84,155.86,154.76,155.44,161022.0,154.0293,155.044,153.9497,154.6262,161022.0
2024-10-15 15:30:00,155.44,155.44,153.66,153.74,48748.0,154.6262,154.6262,152.8555,152.9351,48748.0
2024-10-16 09:30:00,154.1,154.92,153.78,154.01,5246.0,153.2932,154.1089,152.9749,153.2037,5246.0
2024-10-16 10:00:00,154.09,154.14,153.47,153.81,12280.0,153.2832,153.333,152.6665,153.0047,12280.0
2024-10-16 10:30:00,153.88,155.33,153.88,154.91,5334.0,153.0743,154.5168,153.0743,154.099,5334.0
2024-10-16 11:00:00,155.05,156.03,154.73,155.77,2692.0,154.2382,155.2131,153.9199,154.9545,2692.0
2024-10-16 11:30:00,155.93,156.28,155.65,155.91,8202.0,155.1136,155.4618,154.8351,155.0937,8202.0
2024-10-16 12:00:00,156.17,156.17,155.62,155.98,2225.0,155.3524,155.3524,154.8052,155.1634,2225.0
2024-10-16 12:30:00,156.01,156.21,155.35,155.71,7997.0,155.1932,155.3921,154.5367,154.8948,7997.0
2024-10-16 13:00:00,155.71,155.81,155.57,155.74,2200.0,154.8948,154.9942,154.7555,154.9246,2200.0
2024-10-16 13:30:00,155.58,156.36,155.58,156.35,4095.0,154.7654,155.5414,154.7654,155.5314,4095.0
2024-10-16 14:00:00,156.41,156.94,156.37,156.65,7040.0,155.5911,156.1183,155.5513,155.8298,7040.0
2024-10-16 14:30:00,156.69,156.73,156.3,156.34,5243.0,155.8696,155.9094,155.4817,155.5215,5243.0
2024-10-16 15:00:00,156.27,157.14,155.9,156.6,21154.0,155.4518,156.3173,155.0838,155.7801,21154.0
2024-10-16 15:30:00,156.6,157.15,156.43,156.88,28380.0,155.7801,156.3272,155.611,156.0586,28380.0
2024-10-17 09:30:00,156.96,157.5,155.77,156.36,6950.0,156.1382,156.6754,154.9545,155.5414,6950.0
2024-10-17 10:00:00,156.13,156.99,155.86,156.7,3123.0,155.3126,156.1681,155.044,155.8796,3123.0
2024-10-17 10:30:00,157.0,157.0,155.98,155.99,2526.0,156.178,156.178,155.1634,155.1733,2526.0
2024-10-17 11:00:00,155.98,156.01,155.37,155.71,4752.0,155.1634,155.1932,154.5565,154.8948,4752.0
2024-10-17 11:30:00,155.88,156.14,155.75,155.99,4000.0,155.0639,155.3225,154.9346,155.1733,4000.0
2024-10-17 12:00:00,155.98,156.22,155.84,156.22,2761.0,155.1634,155.4021,155.0241,155.4021,2761.0
2024-10-17 12:30:00,156.28,156.59,156.05,156.09,3472.0,155.4618,155.7702,155.233,155.2728,3472.0
2024-10-17 13:00:00,156.39,156.39,156.11,156.18,3100.0,155.5712,155.5712,155.2927,155.3623,3100.0
2024-10-17 13:30:00,156.24,156.55,156.21,156.41,2608.0,155.422,155.7304,155.3921,155.5911,2608.0
2024-10-17 14:00:00,156.34,156.34,155.82,156.04,4354.0,155.5215,155.5215,155.0042,155.223,4354.0
2024-10-17 14:30:00,156.09,156.31,155.98,156.12,8523.0,155.2728,155.4916,155.1634,155.3026,8523.0
2024-10-17 15:00:00,156.08,156.12,155.62,155.62,5319.0,155.2628,155.3026,154.8052,154.8052,5319.0
2024-10-17 15:30:00,155.68,155.98,155.48,155.66,24064.0,154.8649,155.1634,154.666,154.845,24064.0
2024-10-18 09:30:00,155.92,156.36,155.22,155.34,9587.0,155.1037,155.5414,154.4073,154.5267,9587.0
2024-10-18 10:00:00,155.72,155.92,155.06,155.27,3146.0,154.9047,155.1037,154.2482,154.4571,3146.0
2024-10-18 10:30:00,155.22,155.34,154.8,154.8,3832.0,154.4073,154.5267,153.9895,153.9895,3832.0
2024-10-18 11:00:00,154.97,155.17,154.64,154.96,2154.0,154.1586,154.3576,153.8304,154.1487,2154.0
2024-10-18 11:30:00,155.04,155.47,155.03,155.27,1500.0,154.2283,154.656,154.2183,154.4571,1500.0
2024-10-18 12:00:00,155.34,155.64,155.27,155.49,7257.0,154.5267,154.8251,154.4571,154.6759,7257.0
2024-10-18 12:30:00,155.45,155.95,155.38,155.95,4219.0,154.6361,155.1335,154.5665,155.1335,4219.0
2024-10-18 13:00:00,156.03,156.35,155.9,156.08,3025.0,155.2131,155.5314,155.0838,155.2628,3025.0
2024-10-18 13:30:00,156.08,156.23,155.56,155.56,2500.0,155.2628,155.412,154.7456,154.7456,2500.0
2024-10-18 14:00:00,155.57,155.59,155.32,155.35,2644.0,154.7555,154.7754,154.5068,154.5367,2644.0
2024-10-18 14:30:00,155.19,155.19,154.41,154.62,3763.0,154.3775,154.3775,153.6016,153.8105,3763.0
2024-10-18 15:00:00,154.5,154.75,153.96,154.22,11444.0,153.6911,153.9398,153.1539,153.4126,11444.0
2024-10-18 15:30:00,154.26,154.63,153.99,154.22,31431.0,153.4524,153.8204,153.1838,153.4126,31431.0
2024-10-21 09:30:00,154.2,154.9,154.2,154.21,4697.0,153.3927,154.089,153.3927,153.4026,4697.0
2024-10-21 10:00:00,154.43,154.43,153.76,153.94,3000.0,153.6215,153.6215,152.955,153.134,3000.0
2024-10-21 10:30:00,153.98,153.98,153.2,153.85,3078.0,153.1738,153.1738,152.3979,153.0445,3078.0
2024-10-21 11:00:00,153.95,154.15,153.76,153.87,1900.0,153.144,153.3429,152.955,153.0644,1900.0
2024-10-21 11:30:00,153.83,154.29,153.83,154.17,1887.0,153.0246,153.4822,153.0246,153.3628,1887.0
2024-10-21 12:00:00,154.45,154.45,154.24,154.25,3356.0,153.6414,153.6414,153.4325,153.4424,3356.0
2024-10-21 12:30:00,154.34,154.81,154.34,154.81,3560.0,153.5319,153.9995,153.5319,153.9995,3560.0
2024-10-21 13:00:00,154.72,155.13,154.72,155.0,4434.0,153.9099,154.3178,153.9099,154.1885,4434.0
2024-10-21 13:30:00,155.06,155.38,155.01,155.28,5048.0,154.2482,154.5665,154.1984,154.467,5048.0
2024-10-21 14:00:00,155.29,155.37,155.11,155.29,4446.0,154.477,154.5565,154.2979,154.477,4446.0
2024-10-21 14:30:00,155.17,155.17,154.85,154.97,3689.0,154.3576,154.3576,154.0393,154.1586,3689.0
2024-10-21 15:00:00,154.88,155.33,154.84,154.96,9111.0,154.0691,154.5168,154.0293,154.1487,9111.0
2024-10-21 15:30:00,154.92,155.39,154.82,155.13,38467.0,154.1089,154.5764,154.0094,154.3178,38467.0
2024-10-22 09:30:00,155.03,155.51,154.99,155.0,4362.0,154.2183,154.6958,154.1785,154.1885,4362.0
2024-10-22 10:00:00,154.67,154.67,153.28,153.45,3751.0,153.8602,153.8602,152.4775,152.6466,3751.0
2024-10-22 10:30:00,153.71,153.91,153.06,153.06,4357.0,152.9052,153.1042,152.2586,152.2586,4357.0
2024-10-22 11:00:00,153.03,153.3,152.75,152.94,4404.0,152.2288,152.4974,151.9503,152.1393,4404.0
2024-10-22 11:30:00,152.96,153.02,151.73,152.01,9520.0,152.1592,152.2189,150.9356,151.2141,9520.0
2024-10-22 12:00:00,151.99,152.24,151.44,152.23,6448.0,151.1942,151.4429,150.6471,151.433,6448.0
2024-10-22 12:30:00,152.01,152.38,151.64,151.83,11280.0,151.2141,151.5822,150.8461,151.0351,11280.0
2024-10-22 13:00:00,151.97,152.95,151.74,152.65,67800.0,151.1743,152.1492,150.9456,151.8508,67800.0
2024-10-22 13:30:00,152.59,152.79,152.42,152.55,2206.0,151.7911,151.9901,151.622,151.7513,2206.0
2024-10-22 14:00:00,152.53,152.8,152.37,152.53,2738.0,151.7314,152.0,151.5723,151.7314,2738.0
2024-10-22 14:30:00,152.36,152.56,152.1,152.56,6590.0,151.5623,151.7613,151.3037,151.7613,6590.0
2024-10-22 15:00:00,152.42,152.57,152.32,152.56,5848.0,151.622,151.7712,151.5225,151.7613,5848.0
2024-10-22 15:30:00,152.56,153.51,152.56,153.05,42070.0,151.7613,152.7063,151.7613,152.2487,42070.0
2024-10-23 09:30:00,152.2,152.2,150.95,151.48,19782.0,151.4031,151.4031,150.1597,150.6869,19782.0
2024-10-23 10:00:00,151.35,151.66,151.29,151.29,6889.0,150.5576,150.866,150.4979,150.4979,6889.0
2024-10-23 10:30:00,151.34,151.55,150.59,151.11,10462.0,150.5476,150.7565,149.8016,150.3189,10462.0
2024-10-23 11:00:00,151.15,151.5,150.78,150.95,5762.0,150.3586,150.7068,149.9906,150.1597,5762.0
2024-10-23 11:30:00,150.94,151.31,150.51,151.31,6733.0,150.1497,150.5178,149.722,150.5178,6733.0
2024-10-23 12:00:00,151.28,151.29,150.49,150.62,5198.0,150.488,150.4979,149.7021,149.8314,5198.0
2024-10-23 12:30:00,150.49,150.79,150.38,150.74,4479.0,149.7021,150.0005,149.5927,149.9508,4479.0
2024-10-23 13:00:00,150.74,150.83,150.37,150.61,7312.0,149.9508,150.0403,149.5827,149.8215,7312.0
2024-10-23 13:30:00,150.61,150.61,149.57,149.78,9835.0,149.8215,149.8215,148.7869,148.9958,9835.0
2024-10-23 14:00:00,149.57,150.0,148.66,150.0,30200.0,148.7869,149.2147,147.8817,149.2147,30200.0
2024-10-23 14:30:00,149.97,150.36,149.78,149.86,15126.0,149.1848,149.5728,148.9958,149.0754,15126.0
2024-10-23 15:00:00,149.95,150.8,149.81,150.12,13699.0,149.1649,150.0105,149.0257,149.334,13699.0
2024-10-23 15:30:00,150.06,150.64,150.05,150.52,49022.0,149.2743,149.8513,149.2644,149.7319,49022.0
2024-10-24 09:30:00,150.9,151.74,149.67,151.14,10491.0,150.1099,150.9456,148.8864,150.3487,10491.0
2024-10-24 10:00:00,150.63,151.73,149.26,149.26,12263.0,149.8414,150.9356,148.4785,148.4785,12263.0
2024-10-24 10:30:00,149.35,149.73,148.92,149.38,12219.0,148.5681,148.9461,148.1403,148.5979,12219.0
2024-10-24 11:00:00,149.47,149.62,148.85,149.31,17668.0,148.6874,148.8367,148.0707,148.5283,17668.0
2024-10-24 11:30:00,149.34,149.67,148.78,148.85,9358.0,148.5581,148.8864,148.001,148.0707,9358.0
2024-10-24 12:00:00,149.02,149.15,148.5,149.14,5638.0,148.2398,148.3691,147.7225,148.3592,5638.0
2024-10-24 12:30:00,148.86,148.99,148.68,148.84,5906.0,148.0806,148.2099,147.9016,148.0607,5906.0
2024-10-24 13:00:00,148.95,149.12,148.39,148.46,4748.0,148.1702,148.3393,147.6131,147.6827,4748.0
2024-10-24 13:30:00,148.45,149.16,148.15,149.13,6325.0,147.6728,148.3791,147.3743,148.3492,6325.0
2024-10-24 14:00:00,149.03,149.4,148.9,149.06,8396.0,148.2497,148.6178,148.1204,148.2796,8396.0
2024-10-24 14:30:00,149.11,149.12,148.84,148.96,8741.0,148.3293,148.3393,148.0607,148.1801,8741.0
2024-10-24 15:00:00,148.82,148.89,147.76,148.17,12121.0,148.0408,148.1105,146.9864,147.3942,12121.0
2024-10-24 15:30:00,148.18,148.42,147.25,147.3,48414.0,147.4042,147.6429,146.4791,146.5288,48414.0
2024-10-25 09:30:00,147.36,151.11,146.03,147.81,12197.0,146.5885,150.3189,145.2654,147.0361,12197.0
2024-10-25 10:00:00,147.71,148.14,146.89,147.4,6806.0,146.9367,147.3644,146.1209,146.6283,6806.0
2024-10-25 10:30:00,147.43,148.19,147.42,147.75,13461.0,146.6581,147.4141,146.6482,146.9764,13461.0
2024-10-25 11:00:00,147.84,148.05,147.34,147.42,5589.0,147.066,147.2749,146.5686,146.6482,5589.0
2024-10-25 11:30:00,147.42,147.54,147.05,147.05,4293.0,146.6482,146.7675,146.2801,146.2801,4293.0
2024-10-25 12:00:00,146.91,147.93,146.79,147.75,4734.0,146.1408,147.1555,146.0215,146.9764,4734.0
2024-10-25 12:30:00,147.92,147.92,147.36,147.36,6047.0,147.1456,147.1456,146.5885,146.5885,6047.0
2024-10-25 13:00:00,147.21,147.76,147.14,147.14,3241.0,146.4393,146.9864,146.3696,146.3696,3241.0
2024-10-25 13:30:00,147.07,147.34,146.84,146.97,4634.0,146.3,146.5686,146.0712,146.2005,4634.0
2024-10-25 14:00:00,147.11,147.34,146.62,147.33,4267.0,146.3398,146.5686,145.8524,146.5586,4267.0
2024-10-25 14:30:00,147.45,147.61,147.17,147.37,6343.0,146.678,146.8372,146.3995,146.5984,6343.0
2024-10-25 15:00:00,147.23,147.62,147.21,147.31,4310.0,146.4592,146.8471,146.4393,146.5387,4310.0
2024-10-25 15:30:00,147.32,147.47,146.84,147.36,27324.0,146.5487,146.6979,146.0712,146.5885,27324.0
2024-10-28 09:30:00,148.68,148.97,147.94,148.02,5754.0,147.9016,148.1901,147.1654,147.245,5754.0
2024-10-28 10:00:00,148.04,148.25,147.57,147.71,5890.0,147.2649,147.4738,146.7974,146.9367,5890.0
2024-10-28 10:30:00,147.67,147.67,146.81,146.81,5538.0,146.8969,146.8969,146.0414,146.0414,5538.0
2024-10-28 11:00:00,146.96,147.27,146.77,146.77,4943.0,146.1906,146.499,146.0016,146.0016,4943.0
2024-10-28 11:30:00,146.57,146.57,146.06,146.19,1900.0,145.8026,145.8026,145.2953,145.4246,1900.0
2024-10-28 12:00:00,146.02,146.09,145.6,146.09,7947.0,145.2555,145.3251,144.8377,145.3251,7947.0
2024-10-28 12:30:00,146.08,146.24,145.67,145.67,4148.0,145.3152,145.4743,144.9073,144.9073,4148.0
2024-10-28 13:00:00,145.85,145.88,145.5,145.55,2622.0,145.0864,145.1162,144.7382,144.788,2622.0
2024-10-28 13:30:00,145.53,145.66,145.2,145.37,10563.0,144.7681,144.8974,144.4398,144.6089,10563.0
2024-10-28 14:00:00,145.47,145.47,145.13,145.15,4755.0,144.7084,144.7084,144.3702,144.3901,4755.0
2024-10-28 14:30:00,145.21,145.95,145.21,145.82,10650.0,144.4497,145.1859,144.4497,145.0565,10650.0
2024-10-28 15:00:00,145.9,145.9,145.64,145.8,6896.0,145.1361,145.1361,144.8775,145.0367,6896.0
2024-10-28 15:30:00,145.84,145.93,145.41,145.61,45223.0,145.0764,145.166,144.6487,144.8476,45223.0
2024-10-29 09:30:00,145.0,147.37,144.46,147.23,48819.0,144.2408,146.5984,143.7037,146.4592,48819.0
2024-10-29 10:00:00,147.11,147.78,147.0,147.5,12521.0,146.3398,147.0063,146.2304,146.7278,12521.0
2024-10-29 10:30:00,147.63,147.88,147.46,147.48,6187.0,146.8571,147.1058,146.688,146.7079,6187.0
2024-10-29 11:00:00,147.5,148.29,147.45,148.1,4956.0,146.7278,147.5136,146.678,147.3246,4956.0
2024-10-29 11:30:00,147.96,148.5,147.92,148.13,7042.0,147.1853,147.7225,147.1456,147.3545,7042.0
2024-10-29 12:00:00,148.38,148.43,147.96,147.96,4310.0,147.6031,147.6529,147.1853,147.1853,4310.0
2024-10-29 12:30:00,148.0,149.05,148.0,148.72,5887.0,147.2251,148.2696,147.2251,147.9414,5887.0
2024-10-29 13:00:00,148.66,149.33,148.63,149.19,4504.0,147.8817,148.5482,147.8518,148.4089,4504.0
2024-10-29 13:30:00,149.22,149.38,148.69,148.97,6531.0,148.4387,148.5979,147.9115,148.1901,6531.0
2024-10-29 14:00:00,149.06,149.13,148.69,149.02,7183.0,148.2796,148.3492,147.9115,148.2398,7183.0
2024-10-29 14:30:00,148.96,149.15,148.83,149.05,7914.0,148.1801,148.3691,148.0508,148.2696,7914.0
2024-10-29 15:00:00,148.98,149.39,148.68,149.08,14457.0,148.2,148.6079,147.9016,148.2995,14457.0
2024-10-29 15:30:00,149.11,149.99,148.7,149.69,58620.0,148.3293,149.2047,147.9215,148.9063,58620.0
2024-10-30 09:30:00,149.27,149.5,148.76,149.47,7040.0,148.4885,148.7173,147.9812,148.6874,7040.0
2024-10-30 10:00:00,149.43,149.63,148.1,148.59,17953.0,148.6476,148.8466,147.3246,147.812,17953.0
2024-10-30 10:30:00,148.59,149.03,147.79,148.06,4984.0,147.812,148.2497,147.0162,147.2848,4984.0
2024-10-30 11:00:00,148.06,148.45,147.79,148.28,7431.0,147.2848,147.6728,147.0162,147.5037,7431.0
2024-10-30 11:30:00,148.43,148.43,147.91,148.09,12770.0,147.6529,147.6529,147.1356,147.3147,12770.0
2024-10-30 12:00:00,148.09,149.1,147.79,149.02,10320.0,147.3147,148.3194,147.0162,148.2398,10320.0
2024-10-30 12:30:00,148.9,149.4,148.58,148.67,8248.0,148.1204,148.6178,147.8021,147.8916,8248.0
2024-10-30 13:00:00,148.75,148.84,148.21,148.24,5543.0,147.9712,148.0607,147.434,147.4639,5543.0
2024-10-30 13:30:00,148.22,148.64,148.12,148.64,7110.0,147.444,147.8618,147.3445,147.8618,7110.0
2024-10-30 14:00:00,148.56,148.86,148.48,148.86,6224.0,147.7822,148.0806,147.7026,148.0806,6224.0
2024-10-30 14:30:00,148.74,149.13,148.73,149.09,11007.0,147.9613,148.3492,147.9513,148.3094,11007.0
2024-10-30 15:00:00,149.01,149.02,148.54,148.59,13161.0,148.2298,148.2398,147.7623,147.812,13161.0
2024-10-30 15:30:00,148.62,148.88,147.56,147.8,76583.0,147.8419,148.1005,146.7874,147.0262,76583.0
2024-10-31 09:30:00,160.11,164.32,148.29,149.81,59865.0,159.2717,163.4597,147.5136,149.0257,59865.0
2024-10-31 10:00:00,150.21,151.54,148.43,148.96,14247.0,149.4236,150.7466,147.6529,148.1801,14247.0
2024-10-31 10:30:00,148.98,149.14,145.29,146.78,17142.0,148.2,148.3592,144.5293,146.0115,17142.0
2024-10-31 11:00:00,146.3,147.67,145.84,147.67,13139.0,145.534,146.8969,145.0764,146.8969,13139.0
2024-10-31 11:30:00,147.57,147.57,145.41,145.97,11483.0,146.7974,146.7974,144.6487,145.2058,11483.0
2024-10-31 12:00:00,146.11,147.67,145.94,147.34,6728.0,145.345,146.8969,145.1759,146.5686,6728.0
2024-10-31 12:30:00,147.37,147.9,146.28,147.9,11445.0,146.5984,147.1257,145.5141,147.1257,11445.0
2024-10-31 13:00:00,147.9,148.83,147.42,148.75,11243.0,147.1257,148.0508,146.6482,147.9712,11243.0
2024-10-31 13:30:00,148.72,150.28,148.64,149.61,14500.0,147.9414,149.4932,147.8618,148.8267,14500.0
2024-10-31 14:00:00,149.42,149.78,148.84,149.56,19979.0,148.6377,148.9958,148.0607,148.777,19979.0
2024-10-31 14:30:00,149.36,150.78,148.56,150.19,22536.0,148.578,149.9906,147.7822,149.4037,22536.0
2024-10-31 15:00:00,150.18,151.54,149.84,150.47,28846.0,149.3937,150.7466,149.0555,149.6822,28846.0
2024-10-31 15:30:00,150.63,151.47,150.2,150.32,76619.0,149.8414,150.677,149.4136,149.533,76619.0
2024-11-01 09:30:00,151.51,158.22,151.0,157.66,39971.0,150.7168,157.3916,150.2094,156.8346,39971.0
2024-11-01 10:00:00,157.53,160.16,157.09,159.49,42926.0,156.7052,159.3215,156.2675,158.655,42926.0
2024-11-01 10:30:00,159.51,161.72,159.34,161.39,29839.0,158.6749,160.8733,158.5058,160.545,29839.0
2024-11-01 11:00:00,161.28,163.54,160.59,163.39,21391.0,160.4356,162.6838,159.7492,162.5346,21391.0
2024-11-01 11:30:00,163.38,163.38,161.95,162.44,13158.0,162.5246,162.5246,161.1021,161.5895,13158.0
2024-11-01 12:00:00,162.67,163.6,161.99,163.39,28985.0,161.8183,162.7435,161.1419,162.5346,28985.0
2024-11-01 12:30:00,163.37,164.59,163.22,164.13,17619.0,162.5147,163.7283,162.3654,163.2707,17619.0
2024-11-01 13:00:00,164.14,164.89,163.25,164.34,24068.0,163.2806,164.0267,162.3953,163.4796,24068.0
2024-11-01 13:30:00,164.18,164.54,163.68,163.91,14403.0,163.3204,163.6785,162.823,163.0518,14403.0
2024-11-01 14:00:00,163.91,165.17,163.9,165.06,19086.0,163.0518,164.3052,163.0419,164.1958,19086.0
2024-11-01 14:30:00,165.13,165.95,165.09,165.95,11270.0,164.2654,165.0812,164.2257,165.0812,11270.0
2024-11-01 15:00:00,165.85,165.91,164.85,165.57,21672.0,164.9817,165.0414,163.9869,164.7031,21672.0
2024-11-01 15:30:00,165.59,166.46,164.9,165.7,109062.0,164.723,165.5885,164.0367,164.8325,109062.0
2024-11-04 09:30:00,165.58,166.53,162.74,164.59,26817.0,164.7131,165.6581,161.888,163.7283,26817.0
2024-11-04 10:00:00,164.97,165.39,164.16,164.67,62045.0,164.1063,164.5241,163.3005,163.8079,62045.0
2024-11-04 10:30:00,164.92,167.15,164.92,167.12,11199.0,164.0565,166.2749,164.0565,166.245,11199.0
2024-11-04 11:00:00,167.23,169.47,167.15,168.79,20328.0,166.3545,168.5827,166.2749,167.9063,20328.0
2024-11-04 11:30:00,168.55,168.55,167.16,167.71,6305.0,167.6675,167.6675,166.2848,166.8319,6305.0
2024-11-04 12:00:00,167.41,167.5,166.75,167.17,5175.0,166.5335,166.623,165.877,166.2948,5175.0
2024-11-04 12:30:00,167.21,167.79,166.91,167.21,6178.0,166.3346,166.9115,166.0361,166.3346,6178.0
2024-11-04 13:00:00,167.09,167.12,166.17,166.84,6190.0,166.2152,166.245,165.3,165.9665,6190.0
2024-11-04 13:30:00,166.71,167.46,166.71,167.05,7273.0,165.8372,166.5832,165.8372,166.1754,7273.0
2024-11-04 14:00:00,167.01,167.07,165.79,166.44,8907.0,166.1356,166.1953,164.922,165.5686,8907.0
2024-11-04 14:30:00,166.28,166.38,165.58,165.68,9417.0,165.4094,165.5089,164.7131,164.8126,9417.0
2024-11-04 15:00:00,165.56,165.69,165.01,165.16,11379.0,164.6932,164.8225,164.1461,164.2953,11379.0
2024-11-04 15:30:00,165.23,166.2,164.7,166.04,60594.0,164.3649,165.3298,163.8377,165.1707,60594.0
2024-11-05 09:30:00,164.66,167.79,164.66,165.27,19267.0,163.7979,166.9115,163.7979,164.4047,19267.0
2024-11-05 10:00:00,165.34,166.23,164.51,164.72,6546.0,164.4743,165.3597,163.6487,163.8576,6546.0
2024-11-05 10:30:00,164.89,165.07,164.29,164.81,6780.0,164.0267,164.2058,163.4298,163.9471,6780.0
2024-11-05 11:00:00,165.02,166.28,165.02,166.02,5418.0,164.156,165.4094,164.156,165.1508,5418.0
2024-11-05 11:30:00,166.06,166.36,165.84,166.23,3344.0,165.1906,165.489,164.9717,165.3597,3344.0
2024-11-05 12:00:00,166.19,166.29,165.93,166.29,3958.0,165.3199,165.4194,165.0613,165.4194,3958.0
2024-11-05 12:30:00,166.18,166.35,165.98,166.25,1955.0,165.31,165.4791,165.111,165.3796,1955.0
2024-11-05 13:00:00,166.34,166.52,165.94,166.46,6899.0,165.4691,165.6482,165.0712,165.5885,6899.0
2024-11-05 13:30:00,166.53,167.7,166.47,167.7,5434.0,165.6581,166.822,165.5984,166.822,5434.0
2024-11-05 14:00:00,167.45,167.89,167.33,167.36,8251.0,166.5733,167.011,166.4539,166.4838,8251.0
2024-11-05 14:30:00,167.59,168.13,167.42,167.86,4893.0,166.7126,167.2497,166.5435,166.9812,4893.0
2024-11-05 15:00:00,167.6,168.01,167.15,167.31,8617.0,166.7225,167.1304,166.2749,166.434,8617.0
2024-11-05 15:30:00,167.34,169.85,167.27,168.98,66454.0,166.4639,168.9607,166.3942,168.0953,66454.0
2024-11-06 09:30:00,171.17,175.8,171.17,173.69,32430.0,170.2738,174.8796,170.2738,172.7806,32430.0
2024-11-06 10:00:00,174.25,174.86,173.24,174.74,19657.0,173.3377,173.9445,172.333,173.8251,19657.0
2024-11-06 10:30:00,175.26,176.85,174.92,176.13,9455.0,174.3424,175.9241,174.0042,175.2079,9455.0
2024-11-06 11:00:00,175.72,177.0,175.05,176.14,15162.0,174.8,176.0733,174.1335,175.2178,15162.0
2024-11-06 11:30:00,176.11,176.26,175.48,175.84,6277.0,175.188,175.3372,174.5613,174.9194,6277.0
2024-11-06 12:00:00,175.63,177.05,175.47,176.3,12827.0,174.7105,176.123,174.5513,175.377,12827.0
2024-11-06 12:30:00,176.5,177.7,176.47,177.19,7081.0,175.5759,176.7696,175.5461,176.2623,7081.0
2024-11-06 13:00:00,177.3,177.5,176.56,176.95,5732.0,176.3717,176.5707,175.6356,176.0236,5732.0
2024-11-06 13:30:00,176.95,177.46,176.77,177.34,5044.0,176.0236,176.5309,175.8445,176.4115,5044.0
2024-11-06 14:00:00,177.21,178.65,177.2,178.18,7523.0,176.2822,177.7147,176.2723,177.2471,7523.0
2024-11-06 14:30:00,178.27,178.72,177.96,178.0,6867.0,177.3367,177.7843,177.0283,177.0681,6867.0
2024-11-06 15:00:00,178.18,178.18,176.65,176.87,13942.0,177.2471,177.2471,175.7251,175.944,13942.0
2024-11-06 15:30:00,176.89,177.64,176.72,177.29,42848.0,175.9639,176.71,175.7948,176.3618,42848.0
2024-11-07 09:30:00,176.22,179.01,175.81,178.79,10985.0,175.2974,178.0728,174.8895,177.8539,10985.0
2024-11-07 10:00:00,178.25,178.36,176.86,178.17,9967.0,177.3168,177.4262,175.934,177.2372,9967.0
2024-11-07 10:30:00,178.21,178.51,177.82,177.88,9353.0,177.277,177.5754,176.889,176.9487,9353.0
2024-11-07 11:00:00,178.01,178.15,177.53,177.79,3034.0,177.078,177.2173,176.6005,176.8592,3034.0
2024-11-07 11:30:00,177.81,179.06,177.77,178.84,5397.0,176.8791,178.1225,176.8393,177.9037,5397.0
2024-11-07 12:00:00,178.56,179.47,178.56,179.27,6910.0,177.6251,178.5304,177.6251,178.3314,6910.0
2024-11-07 12:30:00,179.65,180.33,179.58,179.69,5955.0,178.7094,179.3859,178.6398,178.7492,5955.0
2024-11-07 13:00:00,179.56,179.64,178.71,179.09,2700.0,178.6199,178.6995,177.7743,178.1524,2700.0
2024-11-07 13:30:00,179.02,179.71,178.81,179.71,4152.0,178.0827,178.7691,177.8738,178.7691,4152.0
2024-11-07 14:00:00,179.82,180.46,179.68,179.84,3855.0,178.8785,179.5152,178.7393,178.8984,3855.0
2024-11-07 14:30:00,179.84,180.45,179.55,180.29,6352.0,178.8984,179.5052,178.61,179.3461,6352.0
2024-11-07 15:00:00,180.31,180.81,179.88,180.23,6793.0,179.366,179.8634,178.9382,179.2864,6793.0
2024-11-07 15:30:00,180.03,180.61,179.0,179.28,34104.0,179.0874,179.6644,178.0628,178.3414,34104.0
2024-11-08 09:30:00,179.87,180.83,179.15,180.27,7281.0,178.9283,179.8832,178.212,179.3262,7281.0
2024-11-08 10:00:00,180.81,182.38,180.66,182.15,6469.0,179.8634,181.4251,179.7141,181.1963,6469.0
2024-11-08 10:30:00,181.77,181.77,180.85,181.44,5201.0,180.8183,180.8183,179.9031,180.4901,5201.0
2024-11-08 11:00:00,181.51,182.81,181.51,182.0,5756.0,180.5597,181.8529,180.5597,181.0471,5756.0
2024-11-08 11:30:00,181.99,182.18,181.7,181.7,4527.0,181.0372,181.2262,180.7487,180.7487,4527.0
2024-11-08 12:00:00,181.6,181.9,181.39,181.56,2696.0,180.6492,180.9476,180.4403,180.6094,2696.0
2024-11-08 12:30:00,181.63,183.71,181.62,183.31,9762.0,180.6791,182.7482,180.6691,182.3503,9762.0
2024-11-08 13:00:00,183.21,183.48,182.9,183.04,10478.0,182.2508,182.5194,181.9424,182.0817,10478.0
2024-11-08 13:30:00,183.22,184.25,183.1,183.69,10572.0,182.2607,183.2853,182.1414,182.7283,10572.0
2024-11-08 14:00:00,183.67,183.91,183.03,183.18,5360.0,182.7084,182.9471,182.0717,182.2209,5360.0
2024-11-08 14:30:00,183.18,183.91,183.17,183.84,7977.0,182.2209,182.9471,182.211,182.8775,7977.0
2024-11-08 15:00:00,183.59,183.92,182.84,182.93,6299.0,182.6288,182.9571,181.8827,181.9723,6299.0
2024-11-08 15:30:00,182.92,183.85,182.22,183.07,41876.0,181.9623,182.8874,181.266,182.1115,41876.0
2024-11-11 09:30:00,184.55,184.68,183.0,183.58,13616.0,183.5838,183.7131,182.0419,182.6189,13616.0
2024-11-11 10:00:00,183.43,185.19,181.86,184.95,16023.0,182.4696,184.2204,180.9079,183.9817,16023.0
2024-11-11 10:30:00,184.82,187.53,184.73,187.5,9733.0,183.8524,186.5482,183.7628,186.5183,9733.0
2024-11-11 11:00:00,187.5,187.7,186.51,186.51,5452.0,186.5183,186.7173,185.5335,185.5335,5452.0
2024-11-11 11:30:00,186.02,187.19,185.99,187.14,8061.0,185.0461,186.21,185.0162,186.1602,8061.0
2024-11-11 12:00:00,187.16,187.16,186.24,186.31,3797.0,186.1801,186.1801,185.2649,185.3346,3797.0
2024-11-11 12:30:00,186.31,187.26,186.3,186.59,5722.0,185.3346,186.2796,185.3246,185.6131,5722.0
2024-11-11 13:00:00,186.59,186.65,185.6,186.35,4862.0,185.6131,185.6728,184.6283,185.3743,4862.0
2024-11-11 13:30:00,186.35,187.06,186.35,186.66,4966.0,185.3743,186.0806,185.3743,185.6827,4966.0
2024-11-11 14:00:00,186.45,186.49,185.46,185.76,4603.0,185.4738,185.5136,184.489,184.7874,4603.0
2024-11-11 14:30:00,185.94,186.24,184.97,185.89,10449.0,184.9665,185.2649,184.0016,184.9168,10449.0
2024-11-11 15:00:00,185.89,186.23,185.55,185.87,5606.0,184.9168,185.255,184.5785,184.8969,5606.0
2024-11-11 15:30:00,185.87,187.84,185.85,187.79,63502.0,184.8969,186.8565,184.877,186.8068,63502.0
2024-11-12 09:30:00,186.1,188.62,186.1,188.62,15197.0,185.1257,187.6325,185.1257,187.6325,15197.0
2024-11-12 10:00:00,188.8,189.51,188.5,188.5,7305.0,187.8115,188.5178,187.5131,187.5131,7305.0
2024-11-12 10:30:00,188.69,188.69,187.96,187.99,4503.0,187.7021,187.7021,186.9759,187.0058,4503.0
2024-11-12 11:00:00,188.22,189.29,188.13,188.42,7506.0,187.2346,188.299,187.145,187.4335,7506.0
2024-11-12 11:30:00,188.4,189.3,188.35,188.35,3215.0,187.4136,188.3089,187.3639,187.3639,3215.0
2024-11-12 12:00:00,188.3,189.25,188.16,189.25,5309.0,187.3141,188.2592,187.1749,188.2592,5309.0
2024-11-12 12:30:00,189.45,189.45,187.9,187.91,7824.0,188.4581,188.4581,186.9162,186.9262,7824.0
2024-11-12 13:00:00,187.88,188.36,186.78,186.78,13104.0,186.8963,187.3738,185.8021,185.8021,13104.0
2024-11-12 13:30:00,186.74,187.7,186.53,187.69,6361.0,185.7623,186.7173,185.5534,186.7073,6361.0
2024-11-12 14:00:00,187.42,187.64,187.08,187.45,2193.0,186.4387,186.6576,186.1005,186.4686,2193.0
2024-11-12 14:30:00,187.6,187.63,186.94,187.6,39531.0,186.6178,186.6476,185.9613,186.6178,39531.0
2024-11-12 15:00:00,187.44,187.44,186.9,187.19,6325.0,186.4586,186.4586,185.9215,186.21,6325.0
2024-11-12 15:30:00,187.11,189.41,186.93,189.05,66121.0,186.1304,188.4183,185.9513,188.0602,66121.0
2024-11-13 09:30:00,189.37,191.23,188.87,191.21,12936.0,188.3785,190.2288,187.8812,190.2089,12936.0
2024-11-13 10:00:00,191.27,191.57,189.85,191.28,7028.0,190.2686,190.567,188.856,190.2785,7028.0
2024-11-13 10:30:00,191.08,191.32,189.59,190.23,2223.0,190.0796,190.3183,188.5974,189.234,2223.0
2024-11-13 11:00:00,189.86,190.09,188.5,188.71,6726.0,188.866,189.0948,187.5131,187.722,6726.0
2024-11-13 11:30:00,188.63,189.18,186.85,186.85,10388.0,187.6424,188.1895,185.8717,185.8717,10388.0
2024-11-13 12:00:00,187.06,188.49,187.02,188.31,5326.0,186.0806,187.5031,186.0408,187.3241,5326.0
2024-11-13 12:30:00,188.12,188.51,187.13,187.15,9881.0,187.1351,187.523,186.1503,186.1702,9881.0
2024-11-13 13:00:00,187.42,187.56,186.67,187.56,2752.0,186.4387,186.578,185.6927,186.578,2752.0
2024-11-13 13:30:00,187.56,187.73,187.2,187.31,2599.0,186.578,186.7471,186.2199,186.3293,2599.0
2024-11-13 14:00:00,187.39,187.74,186.45,186.74,5430.0,186.4089,186.7571,185.4738,185.7623,5430.0
2024-11-13 14:30:00,186.68,186.68,185.02,185.3,140461.0,185.7026,185.7026,184.0513,184.3298,140461.0
2024-11-13 15:00:00,184.93,185.33,184.46,185.08,8563.0,183.9618,184.3597,183.4942,184.111,8563.0
2024-11-13 15:30:00,184.75,185.11,183.66,184.36,36401.0,183.7827,184.1408,182.6984,183.3948,36401.0
2024-11-14 09:30:00,184.5,185.44,182.49,183.98,11639.0,183.534,184.4691,181.5346,183.0168,11639.0
2024-11-14 10:00:00,183.13,183.96,182.55,182.67,7975.0,182.1712,182.9969,181.5942,181.7136,7975.0
2024-11-14 10:30:00,182.91,183.39,182.54,183.31,3485.0,181.9524,182.4298,181.5843,182.3503,3485.0
2024-11-14 11:00:00,183.27,183.47,182.97,183.28,1940.0,182.3105,182.5094,182.012,182.3204,1940.0
2024-11-14 11:30:00,182.75,183.1,182.52,183.05,4363.0,181.7932,182.1414,181.5644,182.0916,4363.0
2024-11-14 12:00:00,183.27,183.82,182.23,182.23,4745.0,182.3105,182.8576,181.2759,181.2759,4745.0
2024-11-14 12:30:00,182.13,182.44,181.83,182.05,5253.0,181.1764,181.4848,180.878,181.0969,5253.0
2024-11-14 13:00:00,182.09,182.2,181.76,181.97,6897.0,181.1367,181.2461,180.8084,181.0173,6897.0
2024-11-14 13:30:00,181.95,182.06,181.64,181.64,3282.0,180.9974,181.1068,180.689,180.689,3282.0
2024-11-14 14:00:00,181.63,182.36,181.63,181.86,4209.0,180.6791,181.4052,180.6791,180.9079,4209.0
2024-11-14 14:30:00,181.89,182.57,181.89,182.41,4947.0,180.9377,181.6141,180.9377,181.455,4947.0
2024-11-14 15:00:00,182.46,182.56,180.58,180.77,13695.0,181.5047,181.6042,179.6346,179.8236,13695.0
2024-11-14 15:30:00,180.75,181.8,180.34,181.2,57716.0,179.8037,180.8482,179.3958,180.2513,57716.0
2024-11-15 09:30:00,182.36,183.32,180.0,181.4,17434.0,181.4052,182.3602,179.0576,180.4503,17434.0
2024-11-15 10:00:00,181.39,182.88,180.98,181.13,11968.0,180.4403,181.9225,180.0325,180.1817,11968.0
2024-11-15 10:30:00,181.27,181.8,180.4,181.19,15228.0,180.3209,180.8482,179.4555,180.2414,15228.0
2024-11-15 11:00:00,181.15,181.62,180.88,181.54,6818.0,180.2016,180.6691,179.933,180.5895,6818.0
2024-11-15 11:30:00,181.5,181.68,180.72,181.29,4854.0,180.5497,180.7288,179.7738,180.3408,4854.0
2024-11-15 12:00:00,181.19,181.47,180.99,181.25,4648.0,180.2414,180.5199,180.0424,180.301,4648.0
2024-11-15 12:30:00,181.05,181.44,180.92,181.44,3784.0,180.1021,180.4901,179.9728,180.4901,3784.0
2024-11-15 13:00:00,181.63,182.52,181.4,182.36,2746.0,180.6791,181.5644,180.4503,181.4052,2746.0
2024-11-15 13:30:00,182.14,182.18,180.88,180.89,5252.0,181.1864,181.2262,179.933,179.9429,5252.0
2024-11-15 14:00:00,181.04,181.31,180.91,181.18,5911.0,180.0921,180.3607,179.9628,180.2314,5911.0
2024-11-15 14:30:00,181.05,182.36,180.96,182.1,6560.0,180.1021,181.4052,180.0126,181.1466,6560.0
2024-11-15 15:00:00,182.09,182.42,181.88,182.13,6402.0,181.1367,181.4649,180.9278,181.1764,6402.0
2024-11-15 15:30:00,182.3,182.77,181.98,182.07,22738.0,181.3456,181.8131,181.0272,181.1168,22738.0
2024-11-18 09:30:00,182.1,182.95,182.1,182.9,4602.0,181.1466,181.9921,181.1466,181.9424,4602.0
2024-11-18 10:00:00,182.68,183.98,182.68,183.03,3013.0,181.7236,183.0168,181.7236,182.0717,3013.0
2024-11-18 10:30:00,183.03,184.62,183.02,184.42,14140.0,182.0717,183.6534,182.0618,183.4545,14140.0
2024-11-18 11:00:00,184.41,184.7,183.56,184.16,4659.0,183.4445,183.733,182.599,183.1958,4659.0
2024-11-18 11:30:00,184.36,184.71,183.43,183.46,3020.0,183.3948,183.7429,182.4696,182.4995,3020.0
2024-11-18 12:00:00,183.27,183.85,183.06,183.48,1761.0,182.3105,182.8874,182.1016,182.5194,1761.0
2024-11-18 12:30:00,183.62,183.89,183.31,183.64,2603.0,182.6586,182.9272,182.3503,182.6785,2603.0
2024-11-18 13:00:00,183.64,183.75,182.87,182.88,3321.0,182.6785,182.788,181.9126,181.9225,3321.0
2024-11-18 13:30:00,183.12,183.16,182.38,182.83,2398.0,182.1613,182.201,181.4251,181.8728,2398.0
2024-11-18 14:00:00,182.96,183.39,182.96,183.21,2556.0,182.0021,182.4298,182.0021,182.2508,2556.0
2024-11-18 14:30:00,183.34,183.75,183.18,183.31,2440.0,182.3801,182.788,182.2209,182.3503,2440.0
2024-11-18 15:00:00,183.28,184.03,183.27,183.61,7010.0,182.3204,183.0665,182.3105,182.6487,7010.0
2024-11-18 15:30:00,183.55,183.78,182.76,183.29,18664.0,182.589,182.8178,181.8031,182.3304,18664.0
2024-11-19 09:30:00,182.19,183.36,182.19,182.8,8833.0,181.2361,182.4,181.2361,181.8429,8833.0
2024-11-19 10:00:00,182.72,183.52,182.25,182.63,6376.0,181.7634,182.5592,181.2958,181.6738,6376.0
2024-11-19 10:30:00,182.5,183.38,182.23,183.38,7415.0,181.5445,182.4199,181.2759,182.4199,7415.0
2024-11-19 11:00:00,183.69,183.82,183.06,183.06,6073.0,182.7283,182.8576,182.1016,182.1016,6073.0
2024-11-19 11:30:00,183.38,183.7,182.81,183.66,4066.0,182.4199,182.7382,181.8529,182.6984,4066.0
2024-11-19 12:00:00,183.7,183.7,183.38,183.53,13175.0,182.7382,182.7382,182.4199,182.5691,13175.0
2024-11-19 12:30:00,183.38,183.54,182.83,182.83,2206.0,182.4199,182.5791,181.8728,181.8728,2206.0
2024-11-19 13:00:00,182.85,183.2,182.85,183.2,1292.0,181.8927,182.2408,181.8927,182.2408,1292.0
2024-11-19 13:30:00,183.37,183.59,183.37,183.47,600.0,182.41,182.6288,182.41,182.5094,600.0
2024-11-19 14:00:00,183.26,183.67,183.21,183.52,3209.0,182.3005,182.7084,182.2508,182.5592,3209.0
2024-11-19 14:30:00,183.31,183.47,182.54,183.32,7467.0,182.3503,182.5094,181.5843,182.3602,7467.0
2024-11-19 15:00:00,182.94,183.48,182.87,183.47,3224.0,181.9822,182.5194,181.9126,182.5094,3224.0
2024-11-19 15:30:00,183.54,183.7,182.84,182.92,21523.0,182.5791,182.7382,181.8827,181.9623,21523.0
2024-11-20 09:30:00,183.26,184.5,182.9,183.5,5268.0,182.3005,183.534,181.9424,182.5393,5268.0
2024-11-20 10:00:00,183.26,183.67,182.04,182.39,2841.0,182.3005,182.7084,181.0869,181.4351,2841.0
2024-11-20 10:30:00,182.35,183.28,182.32,182.73,5408.0,181.3953,182.3204,181.3654,181.7733,5408.0
2024-11-20 11:00:00,182.87,182.87,181.75,181.75,5768.0,181.9126,181.9126,180.7984,180.7984,5768.0
2024-11-20 11:30:00,181.78,182.42,181.39,182.27,3992.0,180.8283,181.4649,180.4403,181.3157,3992.0
2024-11-20 12:00:00,182.25,182.25,181.0,181.43,7098.0,181.2958,181.2958,180.0524,180.4801,7098.0
2024-11-20 12:30:00,181.84,182.36,181.72,181.81,1700.0,180.888,181.4052,180.7686,180.8581,1700.0
2024-11-20 13:00:00,181.66,182.06,180.96,181.07,4547.0,180.7089,181.1068,180.0126,180.122,4547.0
2024-11-20 13:30:00,181.46,181.78,181.31,181.53,2276.0,180.51,180.8283,180.3607,180.5796,2276.0
2024-11-20 14:00:00,181.64,181.65,181.19,181.54,1708.0,180.689,180.699,180.2414,180.5895,1708.0
2024-11-20 14:30:00,181.65,181.65,181.26,181.31,6547.0,180.699,180.699,180.311,180.3607,6547.0
2024-11-20 15:00:00,181.17,181.56,181.0,181.38,2677.0,180.2215,180.6094,180.0524,180.4304,2677.0
2024-11-20 15:30:00,181.55,182.81,181.45,182.27,31264.0,180.5995,181.8529,180.5,181.3157,31264.0
2024-11-21 09:30:00,183.26,184.12,182.28,183.74,8009.0,182.3005,183.156,181.3257,182.778,8009.0
2024-11-21 10:00:00,183.01,184.67,182.83,184.64,10641.0,182.0518,183.7031,181.8728,183.6733,10641.0
2024-11-21 10:30:00,184.01,184.98,183.44,184.63,3399.0,183.0466,184.0115,182.4796,183.6634,3399.0
2024-11-21 11:00:00,184.64,184.88,184.15,184.72,3211.0,183.6733,183.912,183.1859,183.7529,3211.0
2024-11-21 11:30:00,184.81,185.56,184.59,185.09,6459.0,183.8424,184.5885,183.6236,184.1209,6459.0
2024-11-21 12:00:00,185.0,186.0,184.65,185.98,9514.0,184.0314,185.0262,183.6832,185.0063,9514.0
2024-11-21 12:30:00,185.93,186.11,184.92,184.95,12915.0,184.9565,185.1356,183.9518,183.9817,12915.0
2024-11-21 13:00:00,185.49,186.23,185.48,186.2,4444.0,184.5189,185.255,184.5089,185.2251,4444.0
2024-11-21 13:30:00,186.28,186.46,184.97,185.03,6579.0,185.3047,185.4838,184.0016,184.0613,6579.0
2024-11-21 14:00:00,184.94,184.96,183.79,184.92,5320.0,183.9717,183.9916,182.8278,183.9518,5320.0
2024-11-21 14:30:00,184.6,184.6,183.38,184.05,7886.0,183.6335,183.6335,182.4199,183.0864,7886.0
2024-11-21 15:00:00,183.71,184.11,183.17,183.28,8437.0,182.7482,183.1461,182.211,182.3204,8437.0
2024-11-21 15:30:00,183.43,183.95,182.87,183.53,32821.0,182.4696,182.9869,181.9126,182.5691,32821.0
2024-11-22 09:30:00,184.53,187.0,184.4,187.0,9812.0,183.5639,186.0209,183.4346,186.0209,9812.0
2024-11-22 10:00:00,186.76,187.57,185.61,185.62,10391.0,185.7822,186.588,184.6382,184.6482,10391.0
2024-11-22 10:30:00,185.58,186.39,185.21,186.1,9672.0,184.6084,185.4141,184.2403,185.1257,9672.0
2024-11-22 11:00:00,186.26,187.14,185.79,187.11,3240.0,185.2848,186.1602,184.8173,186.1304,3240.0
2024-11-22 11:30:00,186.8,187.82,186.69,187.82,10340.0,185.822,186.8367,185.7126,186.8367,10340.0
2024-11-22 12:00:00,187.5,188.49,187.2,188.25,5557.0,186.5183,187.5031,186.2199,187.2644,5557.0
2024-11-22 12:30:00,188.12,189.35,187.9,188.75,7344.0,187.1351,188.3586,186.9162,187.7618,7344.0
2024-11-22 13:00:00,188.81,189.3,188.37,189.17,5090.0,187.8215,188.3089,187.3838,188.1796,5090.0
2024-11-22 13:30:00,189.16,189.26,188.6,189.26,5973.0,188.1696,188.2691,187.6126,188.2691,5973.0
2024-11-22 14:00:00,188.91,189.5,188.77,189.35,5285.0,187.9209,188.5079,187.7817,188.3586,5285.0
2024-11-22 14:30:00,188.94,189.64,188.93,189.6,5756.0,187.9508,188.6471,187.9408,188.6073,5756.0
2024-11-22 15:00:00,189.64,190.55,189.41,190.19,7979.0,188.6471,189.5524,188.4183,189.1942,7979.0
2024-11-22 15:30:00,190.6,190.6,189.49,190.15,30371.0,189.6021,189.6021,188.4979,189.1545,30371.0
2024-11-25 09:30:00,190.66,193.99,190.3,191.89,15972.0,189.6618,192.9743,189.3037,190.8853,15972.0
2024-11-25 10:00:00,191.75,194.6,191.23,194.6,7804.0,190.7461,193.5812,190.2288,193.5812,7804.0
2024-11-25 10:30:00,194.73,194.9,193.4,194.53,7639.0,193.7105,193.8796,192.3874,193.5115,7639.0
2024-11-25 11:00:00,194.53,194.79,194.11,194.43,3395.0,193.5115,193.7702,193.0937,193.412,3395.0
2024-11-25 11:30:00,194.31,194.31,192.82,193.72,5167.0,193.2927,193.2927,191.8105,192.7058,5167.0
2024-11-25 12:00:00,193.49,193.62,192.31,192.55,5895.0,192.477,192.6063,191.3031,191.5419,5895.0
2024-11-25 12:30:00,192.53,193.39,192.53,193.23,3626.0,191.522,192.3775,191.522,192.2183,3626.0
2024-11-25 13:00:00,193.14,193.23,192.88,193.21,3178.0,192.1288,192.2183,191.8702,192.1984,3178.0
2024-11-25 13:30:00,193.43,193.47,193.05,193.12,2149.0,192.4173,192.4571,192.0393,192.1089,2149.0
2024-11-25 14:00:00,193.23,193.43,192.97,193.43,2815.0,192.2183,192.4173,191.9597,192.4173,2815.0
2024-11-25 14:30:00,193.44,194.04,193.44,193.79,2733.0,192.4272,193.0241,192.4272,192.7754,2733.0
2024-11-25 15:00:00,193.85,193.88,193.07,193.24,5604.0,192.8351,192.8649,192.0592,192.2283,5604.0
2024-11-25 15:30:00,193.19,194.35,193.18,193.91,19206.0,192.1785,193.3325,192.1686,192.8948,19206.0
2024-11-26 09:30:00,193.22,194.2,192.33,194.09,5279.0,192.2084,193.1832,191.323,193.0738,5279.0
2024-11-26 10:00:00,194.45,194.64,192.97,193.28,8685.0,193.4319,193.6209,191.9597,192.2681,8685.0
2024-11-26 10:30:00,193.35,194.05,193.02,193.88,8412.0,192.3377,193.034,192.0094,192.8649,8412.0
2024-11-26 11:00:00,194.22,194.87,193.88,194.82,3384.0,193.2031,193.8497,192.8649,193.8,3384.0
2024-11-26 11:30:00,194.8,195.0,193.93,194.39,8782.0,193.7801,193.9791,192.9147,193.3723,8782.0
2024-11-26 12:00:00,194.49,194.99,194.42,194.42,2444.0,193.4717,193.9691,193.4021,193.4021,2444.0
2024-11-26 12:30:00,194.63,195.03,194.4,194.95,3852.0,193.611,194.0089,193.3822,193.9293,3852.0
2024-11-26 13:00:00,195.08,195.57,194.84,195.39,2177.0,194.0586,194.5461,193.8199,194.367,2177.0
2024-11-26 13:30:00,195.31,195.72,195.19,195.64,3441.0,194.2874,194.6953,194.1681,194.6157,3441.0
2024-11-26 14:00:00,195.56,195.9,195.48,195.61,2201.0,194.5361,194.8743,194.4565,194.5859,2201.0
2024-11-26 14:30:00,195.67,195.89,195.53,195.86,2450.0,194.6456,194.8644,194.5063,194.8346,2450.0
2024-11-26 15:00:00,195.85,196.17,195.4,195.75,9278.0,194.8246,195.1429,194.377,194.7251,9278.0
2024-11-26 15:30:00,195.94,196.45,195.15,196.01,37292.0,194.9141,195.4215,194.1283,194.9838,37292.0
2024-11-27 09:30:00,196.01,197.24,194.1,196.77,16021.0,194.9838,196.2073,193.0838,195.7398,16021.0
2024-11-27 10:00:00,196.57,197.19,194.95,195.45,6264.0,195.5408,196.1576,193.9293,194.4267,6264.0
2024-11-27 10:30:00,194.96,195.98,194.86,195.98,6790.0,193.9393,194.9539,193.8398,194.9539,6790.0
2024-11-27 11:00:00,195.98,196.93,195.98,196.26,17432.0,194.9539,195.899,194.9539,195.2325,17432.0
2024-11-27 11:30:00,196.38,196.39,195.33,195.69,3207.0,195.3518,195.3618,194.3073,194.6654,3207.0
2024-11-27 12:00:00,195.77,196.45,195.6,196.36,2710.0,194.745,195.4215,194.5759,195.3319,2710.0
2024-11-27 12:30:00,196.38,196.79,196.29,196.73,2913.0,195.3518,195.7597,195.2623,195.7,2913.0
2024-11-27 13:00:00,196.97,197.64,196.9,197.07,3582.0,195.9387,196.6052,195.8691,196.0382,3582.0
2024-11-27 13:30:00,196.83,196.83,195.87,196.33,1878.0,195.7995,195.7995,194.8445,195.3021,1878.0
2024-11-27 14:00:00,196.06,196.25,195.68,196.25,2515.0,195.0335,195.2225,194.6555,195.2225,2515.0
2024-11-27 14:30:00,196.25,196.49,196.07,196.35,2891.0,195.2225,195.4613,195.0435,195.322,2891.0
2024-11-27 15:00:00,196.21,197.2,196.18,197.05,5854.0,195.1827,196.1675,195.1529,196.0183,5854.0
2024-11-27 15:30:00,197.0,197.4,196.1,196.63,24794.0,195.9686,196.3665,195.0733,195.6005,24794.0
2024-11-29 09:30:00,196.62,199.29,196.62,199.29,6373.0,195.5906,198.2466,195.5906,198.2466,6373.0
2024-11-29 10:00:00,199.79,199.79,197.39,197.66,6677.0,198.744,198.744,196.3565,196.6251,6677.0
2024-11-29 10:30:00,197.59,198.55,197.59,198.09,5059.0,196.5555,197.5105,196.5555,197.0529,5059.0
2024-11-29 11:00:00,198.07,198.24,197.43,197.89,7066.0,197.033,197.2021,196.3963,196.8539,7066.0
2024-11-29 11:30:00,197.71,197.87,195.92,196.41,8765.0,196.6749,196.834,194.8942,195.3817,8765.0
2024-11-29 12:00:00,196.58,196.58,195.88,196.29,3654.0,195.5508,195.5508,194.8545,195.2623,3654.0
2024-11-29 12:30:00,196.33,197.44,195.96,195.96,23202.0,195.3021,196.4063,194.934,194.934,23202.0
2024-12-02 09:30:00,195.56,196.05,194.21,195.99,10897.0,194.5361,195.0236,193.1932,194.9639,10897.0
2024-12-02 10:00:00,196.52,198.48,196.38,197.2,6653.0,195.4911,197.4408,195.3518,196.1675,6653.0
2024-12-02 10:30:00,197.84,197.84,196.22,196.73,4016.0,196.8042,196.8042,195.1927,195.7,4016.0
2024-12-02 11:00:00,196.73,197.5,196.49,197.5,4542.0,195.7,196.466,195.4613,196.466,4542.0
2024-12-02 11:30:00,197.27,197.27,195.77,196.11,11803.0,196.2372,196.2372,194.745,195.0832,11803.0
2024-12-02 12:00:00,196.11,196.45,195.65,195.65,7533.0,195.0832,195.4215,194.6257,194.6257,7533.0
2024-12-02 12:30:00,195.6,195.93,194.71,195.74,5120.0,194.5759,194.9042,193.6906,194.7152,5120.0
2024-12-02 13:00:00,196.0,196.25,195.39,196.25,1708.0,194.9738,195.2225,194.367,195.2225,1708.0
2024-12-02 13:30:00,196.09,196.93,195.93,196.8,6958.0,195.0634,195.899,194.9042,195.7696,6958.0
2024-12-02 14:00:00,196.67,196.67,195.58,195.58,4751.0,195.6403,195.6403,194.556,194.556,4751.0
2024-12-02 14:30:00,195.77,195.96,195.03,195.56,6273.0,194.745,194.934,194.0089,194.5361,6273.0
2024-12-02 15:00:00,195.56,195.98,195.47,195.61,9657.0,194.5361,194.9539,194.4466,194.5859,9657.0
2024-12-02 15:30:00,195.65,196.85,195.23,196.56,20951.0,194.6257,195.8194,194.2079,195.5309,20951.0
2024-12-03 09:30:00,196.53,198.6,196.22,197.3,10905.0,195.501,197.5602,195.1927,196.267,10905.0
2024-12-03 10:00:00,197.55,199.42,197.52,198.92,11467.0,196.5157,198.3759,196.4859,197.8785,11467.0
2024-12-03 10:30:00,198.87,199.19,197.36,197.65,6774.0,197.8288,198.1471,196.3267,196.6152,6774.0
2024-12-03 11:00:00,197.0,198.18,196.59,198.18,5623.0,195.9686,197.1424,195.5607,197.1424,5623.0
2024-12-03 11:30:00,198.5,199.14,197.9,198.79,5476.0,197.4607,198.0974,196.8639,197.7492,5476.0
2024-12-03 12:00:00,198.83,198.86,197.82,198.42,5646.0,197.789,197.8189,196.7843,197.3812,5646.0
2024-12-03 12:30:00,198.31,198.57,197.87,198.38,6766.0,197.2717,197.5304,196.834,197.3414,6766.0
2024-12-03 13:00:00,198.26,199.18,198.26,198.92,6366.0,197.222,198.1372,197.222,197.8785,6366.0
2024-12-03 13:30:00,198.93,199.07,198.17,198.17,4359.0,197.8885,198.0278,197.1325,197.1325,4359.0
2024-12-03 14:00:00,198.02,198.96,197.97,198.8,4309.0,196.9832,197.9183,196.9335,197.7592,4309.0
2024-12-03 14:30:00,198.96,199.37,198.57,199.31,4501.0,197.9183,198.3262,197.5304,198.2665,4501.0
2024-12-03 15:00:00,199.5,199.82,198.96,199.65,10000.0,198.4555,198.7738,197.9183,198.6047,10000.0
2024-12-03 15:30:00,199.59,201.0,199.26,200.08,41989.0,198.545,199.9476,198.2168,199.0325,41989.0
2024-12-04 09:30:00,201.76,203.9,201.73,203.13,13265.0,200.7037,202.8325,200.6738,202.0665,13265.0
2024-12-04 10:00:00,203.03,203.55,201.45,201.86,5614.0,201.967,202.4843,200.3953,200.8031,5614.0
2024-12-04 10:30:00,202.02,202.37,201.67,201.67,3161.0,200.9623,201.3105,200.6141,200.6141,3161.0
2024-12-04 11:00:00,201.85,202.24,200.75,202.05,5688.0,200.7932,201.1812,199.699,200.9921,5688.0
2024-12-04 11:30:00,201.87,202.21,200.98,200.98,4088.0,200.8131,201.1513,199.9278,199.9278,4088.0
2024-12-04 12:00:00,201.13,201.66,200.81,201.17,7495.0,200.077,200.6042,199.7586,200.1168,7495.0
2024-12-04 12:30:00,201.2,201.2,200.42,200.43,2273.0,200.1466,200.1466,199.3707,199.3806,2273.0
2024-12-04 13:00:00,200.43,200.48,199.74,199.83,10853.0,199.3806,199.4304,198.6942,198.7838,10853.0
2024-12-04 13:30:00,199.74,200.37,199.05,200.12,16769.0,198.6942,199.3209,198.0079,199.0723,16769.0
2024-12-04 14:00:00,200.15,200.28,198.97,199.97,28627.0,199.1021,199.2314,197.9283,198.923,28627.0
2024-12-04 14:30:00,200.18,200.53,199.83,199.97,13018.0,199.1319,199.4801,198.7838,198.923,13018.0
2024-12-04 15:00:00,199.93,200.68,199.64,200.49,12396.0,198.8832,199.6293,198.5948,199.4403,12396.0
2024-12-04 15:30:00,200.72,200.99,200.05,200.66,100113.0,199.6691,199.9377,199.0026,199.6094,100113.0
2024-12-05 09:30:00,200.01,200.01,197.95,199.87,7241.0,198.9628,198.9628,196.9136,198.8236,7241.0
2024-12-05 10:00:00,199.79,199.79,197.81,197.81,5437.0,198.744,198.744,196.7743,196.7743,5437.0
2024-12-05 10:30:00,197.64,197.91,192.47,194.67,27156.0,196.6052,196.8738,191.4623,193.6508,27156.0
2024-12-05 11:00:00,194.67,195.45,193.09,195.43,12640.0,193.6508,194.4267,192.0791,194.4068,12640.0
2024-12-05 11:30:00,195.26,195.29,193.65,194.31,6947.0,194.2377,194.2675,192.6361,193.2927,6947.0
2024-12-05 12:00:00,194.41,194.47,193.48,193.68,3973.0,193.3921,193.4518,192.467,192.666,3973.0
2024-12-05 12:30:00,193.71,194.82,193.51,194.16,7673.0,192.6958,193.8,192.4969,193.1435,7673.0
2024-12-05 13:00:00,194.1,195.08,193.9,195.08,4197.0,193.0838,194.0586,192.8848,194.0586,4197.0
2024-12-05 13:30:00,195.2,195.89,195.07,195.28,8656.0,194.178,194.8644,194.0487,194.2576,8656.0
2024-12-05 14:00:00,194.85,195.18,194.42,194.42,4517.0,193.8298,194.1581,193.4021,193.4021,4517.0
2024-12-05 14:30:00,194.79,194.96,194.41,194.6,5182.0,193.7702,193.9393,193.3921,193.5812,5182.0
2024-12-05 15:00:00,194.53,194.71,193.82,194.03,6495.0,193.5115,193.6906,192.8052,193.0141,6495.0
2024-12-05 15:30:00,193.82,194.16,192.64,193.03,38312.0,192.8052,193.1435,191.6314,192.0194,38312.0
2024-12-06 09:30:00,193.19,194.86,193.19,193.66,7754.0,192.1785,193.8398,192.1785,192.6461,7754.0
2024-12-06 10:00:00,194.3,195.08,194.2,194.56,10250.0,193.2827,194.0586,193.1832,193.5414,10250.0
2024-12-06 10:30:00,194.76,194.76,193.21,193.84,7877.0,193.7403,193.7403,192.1984,192.8251,7877.0
2024-12-06 11:00:00,193.37,193.61,192.89,193.21,4084.0,192.3576,192.5963,191.8801,192.1984,4084.0
2024-12-06 11:30:00,193.43,193.96,193.35,193.62,3617.0,192.4173,192.9445,192.3377,192.6063,3617.0
2024-12-06 12:00:00,193.83,194.07,193.46,194.05,5843.0,192.8152,193.0539,192.4471,193.034,5843.0
2024-12-06 12:30:00,194.08,194.33,193.97,193.97,2573.0,193.0639,193.3126,192.9545,192.9545,2573.0
2024-12-06 13:00:00,193.62,195.01,193.62,195.01,2268.0,192.6063,193.989,192.6063,193.989,2268.0
2024-12-06 13:30:00,194.93,195.08,194.43,194.56,3436.0,193.9094,194.0586,193.412,193.5414,3436.0
2024-12-06 14:00:00,194.38,195.54,194.04,195.07,6638.0,193.3623,194.5162,193.0241,194.0487,6638.0
2024-12-06 14:30:00,195.03,195.39,194.78,195.32,2210.0,194.0089,194.367,193.7602,194.2974,2210.0
2024-12-06 15:00:00,195.31,195.32,194.43,194.82,6296.0,194.2874,194.2974,193.412,193.8,6296.0
2024-12-06 15:30:00,194.83,197.2,194.82,197.04,26695.0,193.81,196.1675,193.8,196.0084,26695.0
2024-12-09 09:30:00,197.02,197.02,194.62,194.83,8354.0,195.9885,195.9885,193.601,193.81,8354.0
2024-12-09 10:00:00,195.16,195.99,192.79,193.01,6631.0,194.1382,194.9639,191.7806,191.9995,6631.0
2024-12-09 10:30:00,192.73,192.73,190.78,191.97,9090.0,191.7209,191.7209,189.7812,190.9649,9090.0
2024-12-09 11:00:00,191.42,192.02,189.39,191.62,6831.0,190.4178,191.0147,188.3984,190.6168,6831.0
2024-12-09 11:30:00,191.04,191.67,190.93,191.57,2112.0,190.0398,190.6665,189.9304,190.567,2112.0
2024-12-09 12:00:00,191.57,192.19,191.09,192.19,2723.0,190.567,191.1838,190.0895,191.1838,2723.0
2024-12-09 12:30:00,191.74,192.28,191.73,192.13,1598.0,190.7361,191.2733,190.7262,191.1241,1598.0
2024-12-09 13:00:00,191.93,193.23,191.93,192.72,3427.0,190.9251,192.2183,190.9251,191.711,3427.0
2024-12-09 13:30:00,192.72,193.12,191.72,191.98,5688.0,191.711,192.1089,190.7162,190.9749,5688.0
2024-12-09 14:00:00,191.76,192.68,191.56,192.35,8009.0,190.756,191.6712,190.5571,191.3429,8009.0
2024-12-09 14:30:00,192.28,192.33,191.89,192.24,3069.0,191.2733,191.323,190.8853,191.2335,3069.0
2024-12-09 15:00:00,192.3,192.99,192.26,192.45,5983.0,191.2932,191.9796,191.2534,191.4424,5983.0
2024-12-09 15:30:00,192.48,193.31,192.1,192.91,14476.0,191.4723,192.2979,191.0942,191.9,14476.0
2024-12-10 09:30:00,193.03,194.72,192.0,194.53,13521.0,192.0194,193.7005,190.9948,193.5115,13521.0
2024-12-10 10:00:00,194.91,195.62,192.88,194.29,3609.0,193.8895,194.5958,191.8702,193.2728,3609.0
2024-12-10 10:30:00,194.16,195.11,193.87,194.26,3728.0,193.1435,194.0885,192.855,193.2429,3728.0
2024-12-10 11:00:00,194.31,195.05,193.71,193.86,4902.0,193.2927,194.0288,192.6958,192.845,4902.0
2024-12-10 11:30:00,194.01,194.2,193.16,194.11,3511.0,192.9942,193.1832,192.1487,193.0937,3511.0
2024-12-10 12:00:00,193.97,194.9,193.97,194.9,1652.0,192.9545,193.8796,192.9545,193.8796,1652.0
2024-12-10 12:30:00,195.0,195.5,194.68,194.68,2966.0,193.9791,194.4764,193.6607,193.6607,2966.0
2024-12-10 13:00:00,194.78,194.85,194.45,194.64,1857.0,193.7602,193.8298,193.4319,193.6209,1857.0
2024-12-10 13:30:00,194.64,195.25,194.43,195.07,5061.0,193.6209,194.2278,193.412,194.0487,5061.0
2024-12-10 14:00:00,194.84,194.97,194.36,194.37,5703.0,193.8199,193.9492,193.3424,193.3524,5703.0
2024-12-10 14:30:00,194.34,194.76,194.14,194.14,4851.0,193.3225,193.7403,193.1236,193.1236,4851.0
2024-12-10 15:00:00,194.33,194.71,194.22,194.29,7118.0,193.3126,193.6906,193.2031,193.2728,7118.0
2024-12-10 15:30:00,194.29,194.41,193.03,193.63,33351.0,193.2728,193.3921,192.0194,192.6162,33351.0
2024-12-11 09:30:00,195.23,196.5,195.23,195.86,11482.0,194.2079,195.4712,194.2079,194.8346,11482.0
2024-12-11 10:00:00,195.58,195.89,195.04,195.43,9028.0,194.556,194.8644,194.0189,194.4068,9028.0
2024-12-11 10:30:00,195.37,195.37,193.48,193.7,6117.0,194.3471,194.3471,192.467,192.6859,6117.0
2024-12-11 11:00:00,194.14,194.87,193.95,194.67,2853.0,193.1236,193.8497,192.9346,193.6508,2853.0
2024-12-11 11:30:00,194.42,194.42,193.6,194.12,3481.0,193.4021,193.4021,192.5864,193.1037,3481.0
2024-12-11 12:00:00,193.82,194.44,193.7,194.44,3577.0,192.8052,193.422,192.6859,193.422,3577.0
2024-12-11 12:30:00,194.5,194.51,193.69,194.08,4237.0,193.4817,193.4916,192.6759,193.0639,4237.0
2024-12-11 13:00:00,194.23,194.4,193.65,193.97,2736.0,193.2131,193.3822,192.6361,192.9545,2736.0
2024-12-11 13:30:00,193.84,193.84,192.81,192.93,2859.0,192.8251,192.8251,191.8005,191.9199,2859.0
2024-12-11 14:00:00,193.14,194.05,192.93,194.05,3237.0,192.1288,193.034,191.9199,193.034,3237.0
2024-12-11 14:30:00,193.72,193.83,193.29,193.66,4072.0,192.7058,192.8152,192.278,192.6461,4072.0
2024-12-11 15:00:00,193.6,194.54,193.38,193.78,8627.0,192.5864,193.5215,192.3675,192.7654,8627.0
2024-12-11 15:30:00,193.78,194.4,193.6,194.36,41608.0,192.7654,193.3822,192.5864,193.3424,41608.0
2024-12-12 09:30:00,194.98,196.8,194.98,196.04,9737.0,193.9592,195.7696,193.9592,195.0136,9737.0
2024-12-12 10:00:00,196.68,196.96,195.15,195.56,15456.0,195.6503,195.9288,194.1283,194.5361,15456.0
2024-12-12 10:30:00,195.38,196.06,195.0,196.06,4817.0,194.3571,195.0335,193.9791,195.0335,4817.0
2024-12-12 11:00:00,196.05,196.9,195.83,196.46,9297.0,195.0236,195.8691,194.8047,195.4314,9297.0
2024-12-12 11:30:00,196.53,196.59,195.46,195.46,4555.0,195.501,195.5607,194.4367,194.4367,4555.0
2024-12-12 12:00:00,195.46,196.61,195.31,196.24,5587.0,194.4367,195.5806,194.2874,195.2126,5587.0
2024-12-12 12:30:00,196.5,197.24,196.04,197.24,3616.0,195.4712,196.2073,195.0136,196.2073,3616.0
2024-12-12 13:00:00,197.3,197.79,196.88,197.74,2837.0,196.267,196.7545,195.8492,196.7047,2837.0
2024-12-12 13:30:00,197.86,198.31,197.57,197.66,3964.0,196.8241,197.2717,196.5356,196.6251,3964.0
2024-12-12 14:00:00,197.69,198.15,197.37,197.54,3467.0,196.655,197.1126,196.3367,196.5058,3467.0
2024-12-12 14:30:00,197.84,198.47,195.48,195.68,9854.0,196.8042,197.4309,194.4565,194.6555,9854.0
2024-12-12 15:00:00,195.52,196.59,194.78,195.52,13514.0,194.4963,195.5607,193.7602,194.4963,13514.0
2024-12-12 15:30:00,195.62,196.79,195.34,195.94,45304.0,194.5958,195.7597,194.3173,194.9141,45304.0
2024-12-13 09:30:00,196.36,197.56,196.2,197.24,11646.0,195.3319,196.5257,195.1728,196.2073,11646.0
2024-12-13 10:00:00,197.15,197.98,196.55,196.85,4093.0,196.1178,196.9435,195.5209,195.8194,4093.0
2024-12-13 10:30:00,197.43,197.43,195.24,195.24,4477.0,196.3963,196.3963,194.2178,194.2178,4477.0
2024-12-13 11:00:00,195.73,195.73,194.54,195.48,3604.0,194.7052,194.7052,193.5215,194.4565,3604.0
2024-12-13 11:30:00,195.51,195.81,194.55,194.95,6081.0,194.4864,194.7848,193.5314,193.9293,6081.0
2024-12-13 12:00:00,194.98,195.33,194.22,194.59,4072.0,193.9592,194.3073,193.2031,193.5712,4072.0
2024-12-13 12:30:00,194.28,194.99,193.72,194.67,4027.0,193.2628,193.9691,192.7058,193.6508,4027.0
2024-12-13 13:00:00,194.68,195.03,193.95,195.03,3225.0,193.6607,194.0089,192.9346,194.0089,3225.0
2024-12-13 13:30:00,194.82,194.82,194.01,194.33,2711.0,193.8,193.8,192.9942,193.3126,2711.0
2024-12-13 14:00:00,194.37,194.63,194.18,194.48,2757.0,193.3524,193.611,193.1634,193.4618,2757.0
2024-12-13 14:30:00,194.49,194.91,194.33,194.36,3868.0,193.4717,193.8895,193.3126,193.3424,3868.0
2024-12-13 15:00:00,194.47,194.65,194.1,194.37,3492.0,193.4518,193.6309,193.0838,193.3524,3492.0
2024-12-13 15:30:00,194.24,195.31,193.75,194.47,25405.0,193.223,194.2874,192.7356,193.4518,25405.0
2024-12-16 09:30:00,195.04,196.1,192.34,195.84,11699.0,194.0189,195.0733,191.333,194.8147,11699.0
2024-12-16 10:00:00,195.84,197.2,195.63,197.08,8650.0,194.8147,196.1675,194.6058,196.0482,8650.0
2024-12-16 10:30:00,197.62,197.95,196.82,197.5,3358.0,196.5853,196.9136,195.7895,196.466,3358.0
2024-12-16 11:00:00,197.2,197.24,196.5,196.69,2974.0,196.1675,196.2073,195.4712,195.6602,2974.0
2024-12-16 11:30:00,196.97,196.97,195.68,196.41,2742.0,195.9387,195.9387,194.6555,195.3817,2742.0
2024-12-16 12:00:00,196.4,196.96,195.99,196.65,3926.0,195.3717,195.9288,194.9639,195.6204,3926.0
2024-12-16 12:30:00,196.38,196.67,196.08,196.12,3312.0,195.3518,195.6403,195.0534,195.0932,3312.0
2024-12-16 13:00:00,196.54,197.33,196.44,196.77,3154.0,195.511,196.2969,195.4115,195.7398,3154.0
2024-12-16 13:30:00,196.51,197.19,196.42,197.03,4464.0,195.4812,196.1576,195.3916,195.9984,4464.0
2024-12-16 14:00:00,196.87,197.36,196.57,197.22,5796.0,195.8393,196.3267,195.5408,196.1874,5796.0
2024-12-16 14:30:00,197.31,197.77,196.74,197.2,6113.0,196.277,196.7346,195.71,196.1675,6113.0
2024-12-16 15:00:00,197.48,197.5,197.0,197.0,2595.0,196.4461,196.466,195.9686,195.9686,2595.0
2024-12-16 15:30:00,197.07,197.95,196.7,196.81,33265.0,196.0382,196.9136,195.6702,195.7796,33265.0
2024-12-17 09:30:00,196.18,196.43,194.0,194.0,11714.0,195.1529,195.4016,192.9843,192.9843,11714.0
2024-12-17 10:00:00,194.23,194.4,192.29,193.98,11225.0,193.2131,193.3822,191.2832,192.9644,11225.0
2024-12-17 10:30:00,194.31,196.45,194.26,196.24,6868.0,193.2927,195.4215,193.2429,195.2126,6868.0
2024-12-17 11:00:00,196.92,196.96,196.15,196.59,5582.0,195.889,195.9288,195.123,195.5607,5582.0
2024-12-17 11:30:00,196.96,196.96,195.78,196.25,5839.0,195.9288,195.9288,194.755,195.2225,5839.0
2024-12-17 12:00:00,196.62,197.36,195.64,197.33,5400.0,195.5906,196.3267,194.6157,196.2969,5400.0
2024-12-17 12:30:00,197.09,197.73,196.6,197.07,3472.0,196.0581,196.6948,195.5707,196.0382,3472.0
2024-12-17 13:00:00,197.11,197.27,196.25,196.3,2369.0,196.078,196.2372,195.2225,195.2723,2369.0
2024-12-17 13:30:00,196.29,196.93,196.14,196.14,3473.0,195.2623,195.899,195.1131,195.1131,3473.0
2024-12-17 14:00:00,196.35,196.57,195.88,196.16,6194.0,195.322,195.5408,194.8545,195.133,6194.0
2024-12-17 14:30:00,196.3,196.51,195.75,196.17,5479.0,195.2723,195.4812,194.7251,195.1429,5479.0
2024-12-17 15:00:00,196.12,196.22,195.6,196.0,3626.0,195.0932,195.1927,194.5759,194.9738,3626.0
2024-12-17 15:30:00,195.85,196.42,195.23,195.61,19261.0,194.8246,195.3916,194.2079,194.5859,19261.0
2024-12-18 09:30:00,196.0,196.0,193.92,195.5,6514.0,194.9738,194.9738,192.9047,194.4764,6514.0
2024-12-18 10:00:00,195.37,195.4,194.2,195.25,4183.0,194.3471,194.377,193.1832,194.2278,4183.0
2024-12-18 10:30:00,195.3,196.0,195.29,196.0,4776.0,194.2775,194.9738,194.2675,194.9738,4776.0
2024-12-18 11:00:00,196.01,196.06,194.87,195.94,3873.0,194.9838,195.0335,193.8497,194.9141,3873.0
2024-12-18 11:30:00,195.89,196.04,195.3,195.3,2668.0,194.8644,195.0136,194.2775,194.2775,2668.0
2024-12-18 12:00:00,195.61,195.86,194.68,195.13,4502.0,194.5859,194.8346,193.6607,194.1084,4502.0
2024-12-18 12:30:00,195.0,195.16,194.88,195.02,1200.0,193.9791,194.1382,193.8597,193.999,1200.0
2024-12-18 13:00:00,194.62,195.23,194.48,194.96,2439.0,193.601,194.2079,193.4618,193.9393,2439.0
2024-12-18 13:30:00,195.12,196.29,195.08,196.28,4241.0,194.0984,195.2623,194.0586,195.2524,4241.0
2024-12-18 14:00:00,196.43,196.85,193.4,193.58,5322.0,195.4016,195.8194,192.3874,192.5665,5322.0
2024-12-18 14:30:00,193.54,194.06,192.08,192.59,6416.0,192.5267,193.044,191.0743,191.5817,6416.0
2024-12-18 15:00:00,192.18,192.29,190.62,190.99,7263.0,191.1738,191.2832,189.622,189.9901,7263.0
2024-12-18 15:30:00,191.11,191.11,187.67,189.62,35406.0,190.1094,190.1094,186.6874,188.6272,35406.0
2024-12-19 09:30:00,191.35,192.47,190.11,190.11,9823.0,190.3482,191.4623,189.1147,189.1147,9823.0
2024-12-19 10:00:00,190.55,191.0,189.47,189.48,19949.0,189.5524,190.0,188.478,188.488,19949.0
2024-12-19 10:30:00,189.59,190.32,189.27,189.9,7494.0,188.5974,189.3236,188.2791,188.9058,7494.0
2024-12-19 11:00:00,189.83,190.29,189.48,190.21,4997.0,188.8361,189.2937,188.488,189.2141,4997.0
2024-12-19 11:30:00,190.02,191.19,189.94,190.42,20047.0,189.0251,190.189,188.9456,189.423,20047.0
2024-12-19 12:00:00,190.67,190.83,188.92,188.93,9451.0,189.6717,189.8309,187.9309,187.9408,9451.0
2024-12-19 12:30:00,189.17,189.35,188.61,189.34,8087.0,188.1796,188.3586,187.6225,188.3487,8087.0
2024-12-19 13:00:00,189.29,189.93,189.19,189.93,5117.0,188.299,188.9356,188.1995,188.9356,5117.0
2024-12-19 13:30:00,189.97,190.68,189.76,190.34,17974.0,188.9754,189.6817,188.7665,189.3435,17974.0
2024-12-19 14:00:00,190.32,190.38,189.05,189.5,10627.0,189.3236,189.3832,188.0602,188.5079,10627.0
2024-12-19 14:30:00,189.47,189.93,189.31,189.79,7381.0,188.478,188.9356,188.3189,188.7963,7381.0
2024-12-19 15:00:00,189.78,190.13,189.46,189.81,8413.0,188.7864,189.1346,188.4681,188.8162,8413.0
2024-12-19 15:30:00,190.03,190.14,188.81,188.97,33937.0,189.0351,189.1445,187.8215,187.9806,33937.0
2024-12-20 09:30:00,186.68,188.33,186.68,187.53,48572.0,185.7026,187.344,185.7026,186.5482,48572.0
2024-12-20 10:00:00,187.65,188.16,187.29,187.78,15013.0,186.6675,187.1749,186.3094,186.7969,15013.0
2024-12-20 10:30:00,187.94,188.15,187.62,187.63,17872.0,186.956,187.1649,186.6377,186.6476,17872.0
2024-12-20 11:00:00,187.73,188.15,187.59,187.59,12967.0,186.7471,187.1649,186.6079,186.6079,12967.0
2024-12-20 11:30:00,187.78,188.4,187.73,188.4,53609.0,186.7969,187.4136,186.7471,187.4136,53609.0
2024-12-20 12:00:00,188.59,189.68,188.58,189.4,7707.0,187.6026,188.6869,187.5927,188.4084,7707.0
2024-12-20 12:30:00,189.3,189.42,188.34,188.34,10486.0,188.3089,188.4283,187.3539,187.3539,10486.0
2024-12-20 13:00:00,188.13,188.36,187.39,187.75,10101.0,187.145,187.3738,186.4089,186.767,10101.0
2024-12-20 13:30:00,187.36,188.33,187.36,188.33,10839.0,186.3791,187.344,186.3791,187.344,10839.0
2024-12-20 14:00:00,188.18,188.27,187.24,187.85,18262.0,187.1948,187.2843,186.2597,186.8665,18262.0
2024-12-20 14:30:00,187.94,189.24,187.94,188.96,25588.0,186.956,188.2492,186.956,187.9707,25588.0
2024-12-20 15:00:00,189.11,189.2,187.77,187.97,29808.0,188.1199,188.2094,186.7869,186.9859,29808.0
2024-12-20 15:30:00,187.97,189.71,187.5,189.44,97503.0,186.9859,188.7168,186.5183,188.4482,97503.0
2024-12-23 09:30:00,188.87,190.71,188.12,189.66,10134.0,187.8812,189.7115,187.1351,188.667,10134.0
2024-12-23 10:00:00,189.5,189.5,187.81,189.26,11280.0,188.5079,188.5079,186.8267,188.2691,11280.0
2024-12-23 10:30:00,189.81,190.09,188.74,189.18,5203.0,188.8162,189.0948,187.7518,188.1895,5203.0
2024-12-23 11:00:00,188.7,190.08,188.7,190.08,2798.0,187.712,189.0848,187.712,189.0848,2798.0
2024-12-23 11:30:00,189.56,190.74,189.32,190.31,2050.0,188.5675,189.7414,188.3288,189.3136,2050.0
2024-12-23 12:00:00,190.51,191.6,190.49,191.33,3638.0,189.5126,190.5969,189.4927,190.3283,3638.0
2024-12-23 12:30:00,191.37,191.69,191.11,191.48,3174.0,190.3681,190.6864,190.1094,190.4775,3174.0
2024-12-23 13:00:00,191.14,191.14,190.29,190.31,9900.0,190.1393,190.1393,189.2937,189.3136,9900.0
2024-12-23 13:30:00,190.31,190.97,190.23,190.29,2835.0,189.3136,189.9702,189.234,189.2937,2835.0
2024-12-23 14:00:00,190.62,190.62,189.69,190.23,10177.0,189.622,189.622,188.6969,189.234,10177.0
2024-12-23 14:30:00,190.05,190.79,189.73,190.45,4862.0,189.055,189.7911,188.7367,189.4529,4862.0
2024-12-23 15:00:00,190.4,190.56,190.03,190.49,3506.0,189.4031,189.5623,189.0351,189.4927,3506.0
2024-12-23 15:30:00,190.46,190.46,189.48,190.08,22681.0,189.4628,189.4628,188.488,189.0848,22681.0
2024-12-24 09:30:00,191.2,192.75,189.79,190.62,8477.0,190.199,191.7408,188.7963,189.622,8477.0
2024-12-24 10:00:00,190.52,192.22,190.46,191.48,4927.0,189.5225,191.2136,189.4628,190.4775,4927.0
2024-12-24 10:30:00,191.37,192.14,191.09,191.17,4512.0,190.3681,191.134,190.0895,190.1691,4512.0
2024-12-24 11:00:00,191.2,191.7,190.52,190.86,3354.0,190.199,190.6963,189.5225,189.8607,3354.0
2024-12-24 11:30:00,190.9,191.6,190.57,191.51,2950.0,189.9005,190.5969,189.5723,190.5073,2950.0
2024-12-24 12:00:00,191.25,191.56,190.71,191.47,9203.0,190.2487,190.5571,189.7115,190.4675,9203.0
2024-12-24 12:30:00,191.18,192.09,190.9,191.94,6467.0,190.1791,191.0843,189.9005,190.9351,6467.0
2024-12-26 09:30:00,190.43,191.7,189.91,190.93,8462.0,189.433,190.6963,188.9157,189.9304,8462.0
2024-12-26 10:00:00,191.27,192.68,191.27,192.68,3848.0,190.2686,191.6712,190.2686,191.6712,3848.0
2024-12-26 10:30:00,192.27,193.03,192.02,192.75,3109.0,191.2634,192.0194,191.0147,191.7408,3109.0
2024-12-26 11:00:00,192.83,192.85,192.33,192.33,2764.0,191.8204,191.8403,191.323,191.323,2764.0
2024-12-26 11:30:00,192.57,192.99,192.56,192.72,2022.0,191.5618,191.9796,191.5518,191.711,2022.0
2024-12-26 12:00:00,192.84,193.02,192.47,192.47,7036.0,191.8304,192.0094,191.4623,191.4623,7036.0
2024-12-26 12:30:00,192.52,192.69,192.47,192.69,877.0,191.512,191.6812,191.4623,191.6812,877.0
2024-12-26 13:00:00,192.58,193.41,192.58,193.01,19785.0,191.5717,192.3974,191.5717,191.9995,19785.0
2024-12-26 13:30:00,193.1,193.15,192.61,192.99,4681.0,192.089,192.1387,191.6016,191.9796,4681.0
2024-12-26 14:00:00,193.31,193.32,192.96,192.96,1069.0,192.2979,192.3079,191.9497,191.9497,1069.0
2024-12-26 14:30:00,193.34,193.71,193.34,193.69,1431.0,192.3278,192.6958,192.3278,192.6759,1431.0
2024-12-26 15:00:00,193.68,193.98,193.34,193.87,5529.0,192.666,192.9644,192.3278,192.855,5529.0
2024-12-26 15:30:00,194.16,195.17,193.97,194.64,13272.0,193.1435,194.1482,192.9545,193.6209,13272.0
2024-12-27 09:30:00,193.73,193.73,192.41,193.11,4680.0,192.7157,192.7157,191.4026,192.099,4680.0
2024-12-27 10:00:00,192.66,192.9,191.6,192.19,3694.0,191.6513,191.8901,190.5969,191.1838,3694.0
2024-12-27 10:30:00,191.61,193.05,191.38,193.05,2346.0,190.6068,192.0393,190.378,192.0393,2346.0
2024-12-27 11:00:00,192.74,193.72,192.62,193.47,5223.0,191.7309,192.7058,191.6115,192.4571,5223.0
2024-12-27 11:30:00,193.85,193.85,192.14,192.49,1399.0,192.8351,192.8351,191.134,191.4822,1399.0
2024-12-27 12:00:00,192.53,192.54,192.33,192.48,2441.0,191.522,191.5319,191.323,191.4723,2441.0
2024-12-27 12:30:00,192.64,192.68,192.26,192.5,500.0,191.6314,191.6712,191.2534,191.4921,500.0
2024-12-27 13:00:00,192.96,192.96,192.66,192.73,1768.0,191.9497,191.9497,191.6513,191.7209,1768.0
2024-12-27 13:30:00,192.88,193.24,192.82,193.23,1000.0,191.8702,192.2283,191.8105,192.2183,1000.0
2024-12-27 14:00:00,193.22,193.22,192.9,193.18,2200.0,192.2084,192.2084,191.8901,192.1686,2200.0
2024-12-27 14:30:00,193.25,194.25,193.24,194.14,1759.0,192.2382,193.233,192.2283,193.1236,1759.0
2024-12-27 15:00:00,194.28,194.31,193.76,193.95,2076.0,193.2628,193.2927,192.7456,192.9346,2076.0
2024-12-27 15:30:00,194.1,195.06,193.89,195.0,10036.0,193.0838,194.0387,192.8749,193.9791,10036.0
2024-12-30 09:30:00,193.7,193.7,191.23,191.25,9794.0,192.6859,192.6859,190.2288,190.2487,9794.0
2024-12-30 10:00:00,191.49,192.08,190.86,191.53,4251.0,190.4874,191.0743,189.8607,190.5272,4251.0
2024-12-30 10:30:00,191.87,193.12,191.1,193.12,4392.0,190.8654,192.1089,190.0995,192.1089,4392.0
2024-12-30 11:00:00,193.1,193.59,192.88,193.59,3419.0,192.089,192.5764,191.8702,192.5764,3419.0
2024-12-30 11:30:00,193.66,194.55,193.66,194.55,1763.0,192.6461,193.5314,192.6461,193.5314,1763.0
2024-12-30 12:00:00,194.88,195.65,194.88,195.16,6101.0,193.8597,194.6257,193.8597,194.1382,6101.0
2024-12-30 12:30:00,194.86,195.58,194.8,195.58,3646.0,193.8398,194.556,193.7801,194.556,3646.0
2024-12-30 13:00:00,195.44,196.47,195.22,195.97,3658.0,194.4168,195.4414,194.1979,194.944,3658.0
2024-12-30 13:30:00,195.9,196.74,195.9,196.38,4646.0,194.8743,195.71,194.8743,195.3518,4646.0
2024-12-30 14:00:00,196.36,196.36,195.71,196.13,3289.0,195.3319,195.3319,194.6853,195.1031,3289.0
2024-12-30 14:30:00,196.38,196.59,196.11,196.36,3984.0,195.3518,195.5607,195.0832,195.3319,3984.0
2024-12-30 15:00:00,196.37,196.56,195.82,195.83,5110.0,195.3419,195.5309,194.7948,194.8047,5110.0
2024-12-30 15:30:00,196.02,196.18,195.21,195.77,18544.0,194.9937,195.1529,194.188,194.745,18544.0
2024-12-31 09:30:00,196.74,197.99,194.97,195.59,3621.0,195.71,196.9534,193.9492,194.566,3621.0
2024-12-31 10:00:00,196.35,196.4,195.2,195.97,2303.0,195.322,195.3717,194.178,194.944,2303.0
2024-12-31 10:30:00,195.97,195.97,195.03,195.61,2445.0,194.944,194.944,194.0089,194.5859,2445.0
2024-12-31 11:00:00,195.81,195.82,194.95,195.18,2936.0,194.7848,194.7948,193.9293,194.1581,2936.0
2024-12-31 11:30:00,194.94,195.25,194.94,195.0,1387.0,193.9194,194.2278,193.9194,193.9791,1387.0
2024-12-31 12:00:00,195.05,195.55,194.76,194.8,4653.0,194.0288,194.5262,193.7403,193.7801,4653.0
2024-12-31 12:30:00,194.81,195.14,194.53,194.98,2741.0,193.7901,194.1183,193.5115,193.9592,2741.0
2024-12-31 13:00:00,195.1,195.12,194.0,194.0,2341.0,194.0785,194.0984,192.9843,192.9843,2341.0
2024-12-31 13:30:00,194.39,194.6,194.06,194.18,1800.0,193.3723,193.5812,193.044,193.1634,1800.0
2024-12-31 14:00:00,193.86,194.45,193.66,193.7,2150.0,192.845,193.4319,192.6461,192.6859,2150.0
2024-12-31 14:30:00,193.68,194.32,193.51,194.32,2710.0,192.666,193.3026,192.4969,193.3026,2710.0
2024-12-31 15:00:00,194.28,194.95,193.95,194.61,1621.0,193.2628,193.9293,192.9346,193.5911,1621.0
2024-12-31 15:30:00,194.59,194.88,193.55,193.71,18313.0,193.5712,193.8597,192.5367,192.6958,18313.0
2025-01-02 09:30:00,194.5,196.0,193.15,195.67,8935.0,193.4817,194.9738,192.1387,194.6456,8935.0
2025-01-02 10:00:00,196.49,196.8,195.15,195.44,6504.0,195.4613,195.7696,194.1283,194.4168,6504.0
2025-01-02 10:30:00,195.27,195.87,194.74,195.25,5794.0,194.2476,194.8445,193.7204,194.2278,5794.0
2025-01-02 11:00:00,194.94,196.73,194.6,196.15,4039.0,193.9194,195.7,193.5812,195.123,4039.0
2025-01-02 11:30:00,196.16,197.64,196.1,197.63,4198.0,195.133,196.6052,195.0733,196.5953,4198.0
2025-01-02 12:00:00,197.44,197.57,196.85,196.86,2449.0,196.4063,196.5356,195.8194,195.8293,2449.0
2025-01-02 12:30:00,196.93,196.93,195.6,195.88,4393.0,195.899,195.899,194.5759,194.8545,4393.0
2025-01-02 13:00:00,195.6,195.77,195.06,195.46,2629.0,194.5759,194.745,194.0387,194.4367,2629.0
2025-01-02 13:30:00,195.2,195.2,194.04,194.04,4832.0,194.178,194.178,193.0241,193.0241,4832.0
2025-01-02 14:00:00,194.27,195.05,194.27,194.81,4062.0,193.2529,194.0288,193.2529,193.7901,4062.0
2025-01-02 14:30:00,194.81,195.78,194.2,194.93,5341.0,193.7901,194.755,193.1832,193.9094,5341.0
2025-01-02 15:00:00,195.24,195.75,195.24,195.75,1200.0,194.2178,194.7251,194.2178,194.7251,1200.0
2025-01-02 15:30:00,195.79,196.28,195.46,196.26,14977.0,194.7649,195.2524,194.4367,195.2325,14977.0
2025-01-03 09:30:00,197.65,199.23,195.4,198.64,8807.0,196.6152,198.1869,194.377,197.6,8807.0
2025-01-03 10:00:00,198.84,200.33,198.45,199.07,10389.0,197.799,199.2812,197.411,198.0278,10389.0
2025-01-03 10:30:00,200.26,201.76,200.23,201.17,8325.0,199.2115,200.7037,199.1817,200.1168,8325.0
2025-01-03 11:00:00,201.15,202.18,200.48,201.05,14375.0,200.0969,201.1215,199.4304,199.9974,14375.0
2025-01-03 11:30:00,201.3,202.1,201.11,201.12,8049.0,200.2461,201.0419,200.0571,200.067,8049.0
2025-01-03 12:00:00,201.33,202.32,201.32,201.45,4064.0,200.2759,201.2607,200.266,200.3953,4064.0
2025-01-03 12:30:00,201.34,201.53,200.9,200.9,2600.0,200.2859,200.4749,199.8482,199.8482,2600.0
2025-01-03 13:00:00,201.26,202.05,201.04,202.04,2609.0,200.2063,200.9921,199.9874,200.9822,2609.0
2025-01-03 13:30:00,202.37,202.98,202.26,202.98,2351.0,201.3105,201.9173,201.2011,201.9173,2351.0
2025-01-03 14:00:00,202.93,203.21,202.09,202.36,5813.0,201.8675,202.1461,201.0319,201.3005,5813.0
2025-01-03 14:30:00,202.85,202.98,202.24,202.24,5103.0,201.788,201.9173,201.1812,201.1812,5103.0
2025-01-03 15:00:00,202.43,202.76,201.89,202.1,8940.0,201.3702,201.6984,200.833,201.0419,8940.0
2025-01-03 15:30:00,202.06,203.74,201.92,203.32,126279.0,201.0021,202.6733,200.8628,202.2555,126279.0
2025-01-06 09:30:00,204.13,207.08,201.75,201.75,22321.0,203.0613,205.9958,200.6937,200.6937,22321.0
2025-01-06 10:00:00,201.77,203.01,201.11,202.84,7255.0,200.7136,201.9471,200.0571,201.778,7255.0
2025-01-06 10:30:00,202.56,203.2,201.4,202.25,6024.0,201.4995,202.1361,200.3456,201.1911,6024.0
2025-01-06 11:00:00,202.31,202.33,200.75,200.99,7297.0,201.2508,201.2707,199.699,199.9377,7297.0
2025-01-06 11:30:00,200.56,201.4,200.44,201.3,3747.0,199.51,200.3456,199.3906,200.2461,3747.0
2025-01-06 12:00:00,201.28,201.83,201.0,201.56,5069.0,200.2262,200.7733,199.9476,200.5047,5069.0
2025-01-06 12:30:00,201.45,201.8,200.96,201.8,3619.0,200.3953,200.7435,199.9079,200.7435,3619.0
2025-01-06 13:00:00,201.38,203.08,201.28,202.86,7978.0,200.3257,202.0168,200.2262,201.7979,7978.0
2025-01-06 13:30:00,202.82,203.6,202.44,202.76,7039.0,201.7581,202.534,201.3801,201.6984,7039.0
2025-01-06 14:00:00,202.68,203.14,202.63,202.68,4489.0,201.6189,202.0764,201.5691,201.6189,4489.0
2025-01-06 14:30:00,203.01,203.63,202.47,202.48,6880.0,201.9471,202.5639,201.41,201.4199,6880.0
2025-01-06 15:00:00,202.33,203.0,202.3,202.66,5125.0,201.2707,201.9372,201.2408,201.599,5125.0
2025-01-06 15:30:00,202.83,202.88,201.74,201.74,23644.0,201.7681,201.8178,200.6838,200.6838,23644.0
2025-01-07 09:30:00,200.63,202.13,198.99,199.08,19575.0,199.5796,201.0717,197.9482,198.0377,19575.0
2025-01-07 10:00:00,197.8,197.8,194.9,195.55,9904.0,196.7644,196.7644,193.8796,194.5262,9904.0
2025-01-07 10:30:00,194.94,195.3,191.07,194.12,9876.0,193.9194,194.2775,190.0696,193.1037,9876.0
2025-01-07 11:00:00,194.01,194.84,192.99,194.47,10409.0,192.9942,193.8199,191.9796,193.4518,10409.0
2025-01-07 11:30:00,194.32,194.32,191.62,191.62,7585.0,193.3026,193.3026,190.6168,190.6168,7585.0
2025-01-07 12:00:00,191.69,192.23,191.12,191.94,9877.0,190.6864,191.2236,190.1194,190.9351,9877.0
2025-01-07 12:30:00,192.03,192.21,189.45,189.59,12526.0,191.0246,191.2037,188.4581,188.5974,12526.0
2025-01-07 13:00:00,189.28,190.54,188.9,190.53,11292.0,188.289,189.5424,187.911,189.5325,11292.0
2025-01-07 13:30:00,189.72,189.87,188.35,188.85,8100.0,188.7267,188.8759,187.3639,187.8613,8100.0
2025-01-07 14:00:00,188.85,190.12,188.85,189.92,3444.0,187.8613,189.1246,187.8613,188.9257,3444.0
2025-01-07 14:30:00,189.84,189.84,187.14,187.53,16728.0,188.8461,188.8461,186.1602,186.5482,16728.0
2025-01-07 15:00:00,187.54,187.54,185.14,185.6,15831.0,186.5581,186.5581,184.1707,184.6283,15831.0
2025-01-07 15:30:00,185.62,188.57,185.4,187.05,58096.0,184.6482,187.5827,184.4293,186.0707,58096.0
2025-01-08 09:30:00,186.13,188.58,185.91,187.25,7777.0,185.5922,188.0352,185.3729,186.709,7777.0
2025-01-08 10:00:00,187.25,188.2,185.43,186.97,9242.0,186.709,187.6563,184.8943,186.4298,9242.0
2025-01-08 10:30:00,186.97,187.7,186.18,187.7,2635.0,186.4298,187.1577,185.6421,187.1577,2635.0
2025-01-08 11:00:00,187.76,188.67,187.32,188.22,7261.0,187.2175,188.1249,186.7788,187.6762,7261.0
2025-01-08 11:30:00,188.42,189.21,188.21,189.07,3650.0,187.8756,188.6633,187.6662,188.5237,3650.0
2025-01-08 12:00:00,189.27,189.27,188.4,189.04,3340.0,188.7232,188.7232,187.8557,188.4938,3340.0
2025-01-08 12:30:00,188.94,189.58,188.71,189.58,3681.0,188.3941,189.0323,188.1648,189.0323,3681.0
2025-01-08 13:00:00,189.26,191.19,189.26,191.19,7127.0,188.7132,190.6376,188.7132,190.6376,7127.0
2025-01-08 13:30:00,190.85,191.12,190.37,190.67,2347.0,190.2986,190.5678,189.82,190.1191,2347.0
2025-01-08 14:00:00,190.05,192.04,190.05,192.03,4740.0,189.5009,191.4852,189.5009,191.4752,4740.0
2025-01-08 14:30:00,191.5,191.76,190.82,191.49,5670.0,190.9467,191.206,190.2687,190.9367,5670.0
2025-01-08 15:00:00,191.57,191.89,191.1,191.63,5471.0,191.0165,191.3356,190.5479,191.0763,5471.0
2025-01-08 15:30:00,191.93,191.96,190.7,190.89,23895.0,191.3755,191.4054,190.149,190.3385,23895.0
2025-01-10 09:30:00,188.55,190.68,185.94,188.02,31255.0,188.0052,190.1291,185.4028,187.4768,31255.0
2025-01-10 10:00:00,186.69,187.74,186.3,187.68,11860.0,186.1506,187.1976,185.7617,187.1378,11860.0
2025-01-10 10:30:00,187.68,187.78,186.87,187.12,13337.0,187.1378,187.2375,186.3301,186.5794,13337.0
2025-01-10 11:00:00,186.79,186.96,185.82,186.36,3852.0,186.2503,186.4198,185.2831,185.8216,3852.0
2025-01-10 11:30:00,186.41,187.87,185.67,186.66,11746.0,185.8714,187.3272,185.1336,186.1207,11746.0
2025-01-10 12:00:00,186.2,187.22,186.2,187.16,3006.0,185.662,186.6791,185.662,186.6193,3006.0
2025-01-10 12:30:00,187.06,188.05,187.0,188.05,1789.0,186.5195,187.5067,186.4597,187.5067,1789.0
2025-01-10 13:00:00,187.48,188.08,187.48,187.8,1112.0,186.9383,187.5366,186.9383,187.2574,1112.0
2025-01-10 13:30:00,187.47,188.3,187.47,188.29,2840.0,186.9284,187.756,186.9284,187.746,2840.0
2025-01-10 14:00:00,187.51,187.99,187.51,187.74,3910.0,186.9682,187.4469,186.9682,187.1976,3910.0
2025-01-10 14:30:00,187.63,188.33,187.53,187.9,5201.0,187.0879,187.7859,186.9882,187.3571,5201.0
2025-01-10 15:00:00,187.67,188.17,186.58,186.76,11193.0,187.1278,187.6263,186.0409,186.2204,11193.0
2025-01-10 15:30:00,186.91,187.3,185.18,185.28,35907.0,186.37,186.7589,184.645,184.7447,35907.0
2025-01-13 09:30:00,181.15,182.99,178.68,179.78,27450.0,180.6266,182.4613,178.1638,179.2606,27450.0
2025-01-13 10:00:00,179.46,181.0,178.61,178.64,10148.0,178.9415,180.4771,178.094,178.1239,10148.0
2025-01-13 10:30:00,178.64,180.32,178.63,179.37,15846.0,178.1239,179.799,178.1139,178.8518,15846.0
2025-01-13 11:00:00,179.2,179.25,177.49,177.49,9961.0,178.6823,178.7321,176.9772,176.9772,9961.0
2025-01-13 11:30:00,177.47,179.07,177.46,178.57,7199.0,176.9573,178.5526,176.9473,178.0541,7199.0
2025-01-13 12:00:00,178.99,180.8,178.75,180.8,14344.0,178.4729,180.2776,178.2336,180.2776,14344.0
2025-01-13 12:30:00,180.29,180.74,179.62,180.02,4511.0,179.7691,180.2178,179.101,179.4999,4511.0
2025-01-13 13:00:00,179.89,180.36,179.62,180.17,8231.0,179.3703,179.8389,179.101,179.6495,8231.0
2025-01-13 13:30:00,180.28,180.36,179.44,179.51,4423.0,179.7591,179.8389,178.9216,178.9914,4423.0
2025-01-13 14:00:00,179.59,179.62,178.72,179.33,2976.0,179.0711,179.101,178.2036,178.8119,2976.0
2025-01-13 14:30:00,179.25,179.25,178.74,179.11,4006.0,178.7321,178.7321,178.2236,178.5925,4006.0
2025-01-13 15:00:00,178.85,179.95,178.82,179.83,5630.0,178.3333,179.4301,178.3034,179.3104,5630.0
2025-01-13 15:30:00,179.56,180.43,179.32,179.83,35436.0,179.0412,179.9087,178.8019,179.3104,35436.0
2025-01-14 09:30:00,180.02,180.73,179.03,179.81,9821.0,179.4999,180.2078,178.5127,179.2905,9821.0
2025-01-14 10:00:00,180.0,181.0,179.98,180.17,8151.0,179.4799,180.4771,179.46,179.6495,8151.0
2025-01-14 10:30:00,180.13,180.99,179.8,180.24,5804.0,179.6096,180.4671,179.2805,179.7193,5804.0
2025-01-14 11:00:00,180.16,180.22,179.32,179.44,2726.0,179.6395,179.6993,178.8019,178.9216,2726.0
2025-01-14 11:30:00,179.54,179.8,178.29,178.29,7043.0,179.0213,179.2805,177.7749,177.7749,7043.0
2025-01-14 12:00:00,178.19,178.66,177.47,177.48,8369.0,177.6752,178.1438,176.9573,176.9672,8369.0
2025-01-14 12:30:00,177.5,177.97,177.14,177.46,7612.0,176.9872,177.4558,176.6282,176.9473,7612.0
2025-01-14 13:00:00,177.39,177.93,177.38,177.93,1401.0,176.8775,177.4159,176.8675,177.4159,1401.0
2025-01-14 13:30:00,177.8,178.52,177.79,178.34,6342.0,177.2863,178.0042,177.2763,177.8247,6342.0
2025-01-14 14:00:00,178.12,178.67,177.94,177.94,8929.0,177.6054,178.1538,177.4259,177.4259,8929.0
2025-01-14 14:30:00,177.91,178.0,177.19,177.2,5117.0,177.396,177.4857,176.6781,176.688,5117.0
2025-01-14 15:00:00,177.17,177.69,176.94,177.2,5377.0,176.6581,177.1766,176.4288,176.688,5377.0
2025-01-14 15:30:00,177.41,178.66,177.4,177.54,31471.0,176.8974,178.1438,176.8875,177.0271,31471.0
2025-01-15 09:30:00,179.91,181.18,178.15,179.13,17395.0,179.3902,180.6565,177.6353,178.6125,17395.0
2025-01-15 10:00:00,179.07,179.26,175.47,175.94,23910.0,178.5526,178.7421,174.963,175.4317,23910.0
2025-01-15 10:30:00,175.99,175.99,174.17,175.06,26451.0,175.4815,175.4815,173.6668,174.5542,26451.0
2025-01-15 11:00:00,175.03,175.74,174.65,174.91,9318.0,174.5243,175.2323,174.1454,174.4047,9318.0
2025-01-15 11:30:00,175.13,175.38,174.16,175.36,6914.0,174.624,174.8733,173.6568,174.8534,6914.0
2025-01-15 12:00:00,175.26,177.31,175.26,177.23,4409.0,174.7536,176.7977,174.7536,176.7179,4409.0
2025-01-15 12:30:00,177.6,177.68,176.39,176.59,4439.0,177.0869,177.1666,175.8804,176.0798,4439.0
2025-01-15 13:00:00,176.81,177.42,176.58,177.42,5831.0,176.2992,176.9074,176.0698,176.9074,5831.0
2025-01-15 13:30:00,177.43,177.43,177.0,177.31,4153.0,176.9174,176.9174,176.4886,176.7977,4153.0
2025-01-15 14:00:00,177.29,177.29,176.58,176.73,4245.0,176.7778,176.7778,176.0698,176.2194,4245.0
2025-01-15 14:30:00,176.52,176.65,176.21,176.22,5148.0,176.01,176.1396,175.7009,175.7109,5148.0
2025-01-15 15:00:00,176.16,177.1,175.97,176.62,17613.0,175.651,176.5883,175.4616,176.1097,17613.0
2025-01-15 15:30:00,176.61,176.89,175.18,175.58,54898.0,176.0997,176.3789,174.6739,175.0727,54898.0
2025-01-16 09:30:00,175.66,176.0,173.43,173.8,25429.0,175.1525,175.4915,172.9289,173.2979,25429.0
2025-01-16 10:00:00,173.4,174.67,173.13,173.41,14680.0,172.899,174.1653,172.6298,172.909,14680.0
2025-01-16 10:30:00,173.42,174.66,172.97,174.31,23930.0,172.919,174.1554,172.4703,173.8064,23930.0
2025-01-16 11:00:00,174.32,175.0,174.09,174.62,6186.0,173.8164,174.4944,173.587,174.1155,6186.0
2025-01-16 11:30:00,174.68,175.03,173.8,175.03,9492.0,174.1753,174.5243,173.2979,174.5243,9492.0
2025-01-16 12:00:00,174.76,175.03,173.83,174.24,7882.0,174.2551,174.5243,173.3278,173.7366,7882.0
2025-01-16 12:30:00,173.96,174.02,173.56,173.83,6047.0,173.4574,173.5172,173.0586,173.3278,6047.0
2025-01-16 13:00:00,173.96,174.34,173.54,173.74,13351.0,173.4574,173.8363,173.0386,173.238,13351.0
2025-01-16 13:30:00,173.73,174.29,173.61,174.09,13812.0,173.2281,173.7864,173.1084,173.587,13812.0
2025-01-16 14:00:00,174.01,175.06,173.77,174.83,44630.0,173.5073,174.5542,173.2679,174.3249,44630.0
2025-01-16 14:30:00,174.81,174.95,174.11,174.14,6229.0,174.3049,174.4445,173.607,173.6369,6229.0
2025-01-16 15:00:00,174.11,174.13,172.26,172.32,26128.0,173.607,173.6269,171.7623,171.8221,26128.0
2025-01-16 15:30:00,172.46,172.85,171.44,171.6,123054.0,171.9617,172.3506,170.9447,171.1042,123054.0
2025-01-17 09:30:00,174.2,175.26,172.35,172.92,14493.0,173.6967,174.7536,171.852,172.4204,14493.0
2025-01-17 10:00:00,172.59,172.9,171.7,172.83,8337.0,172.0914,172.4005,171.2039,172.3307,8337.0
2025-01-17 10:30:00,172.5,173.44,172.5,172.88,27719.0,172.0016,172.9389,172.0016,172.3805,27719.0
2025-01-17 11:00:00,173.01,173.22,172.14,172.27,6702.0,172.5101,172.7195,171.6427,171.7723,6702.0
2025-01-17 11:30:00,172.27,172.32,171.82,171.92,6930.0,171.7723,171.8221,171.3236,171.4233,6930.0
2025-01-17 12:00:00,171.78,171.82,169.72,169.84,10176.0,171.2837,171.3236,169.2296,169.3493,10176.0
2025-01-17 12:30:00,169.84,170.16,169.67,169.92,15713.0,169.3493,169.6684,169.1798,169.4291,15713.0
2025-01-17 13:00:00,169.91,170.39,169.58,170.25,11432.0,169.4191,169.8977,169.09,169.7581,11432.0
2025-01-17 13:30:00,170.31,171.7,169.96,170.7,13301.0,169.8179,171.2039,169.469,170.2068,13301.0
2025-01-17 14:00:00,170.88,170.99,170.28,170.44,8678.0,170.3863,170.496,169.788,169.9476,8678.0
2025-01-17 14:30:00,170.54,171.01,170.22,170.85,8297.0,170.0473,170.5159,169.7282,170.3564,8297.0
2025-01-17 15:00:00,170.69,171.47,170.51,170.78,12755.0,170.1968,170.9746,170.0174,170.2866,12755.0
2025-01-17 15:30:00,170.84,172.01,170.6,171.68,56589.0,170.3464,171.513,170.1071,171.184,56589.0
2025-01-21 09:30:00,173.19,174.09,171.64,171.78,13722.0,172.6896,173.587,171.1441,171.2837,13722.0
2025-01-21 10:00:00,171.75,172.29,171.12,172.22,6636.0,171.2538,171.7922,170.6256,171.7224,6636.0
2025-01-21 10:30:00,172.03,172.72,171.93,172.05,5773.0,171.533,172.221,171.4333,171.5529,5773.0
2025-01-21 11:00:00,172.22,172.39,171.51,172.13,7968.0,171.7224,171.8919,171.0145,171.6327,7968.0
2025-01-21 11:30:00,171.79,172.1,171.57,171.74,2417.0,171.2937,171.6028,171.0743,171.2438,2417.0
2025-01-21 12:00:00,171.67,171.98,171.6,171.92,2518.0,171.174,171.4831,171.1042,171.4233,2518.0
2025-01-21 12:30:00,171.83,173.36,171.41,173.05,5571.0,171.3335,172.8591,170.9148,172.55,5571.0
2025-01-21 13:00:00,173.18,173.21,172.71,172.91,3729.0,172.6796,172.7096,172.211,172.4104,3729.0
2025-01-21 13:30:00,172.87,173.09,172.31,172.5,4220.0,172.3705,172.5899,171.8122,172.0016,4220.0
2025-01-21 14:00:00,172.45,172.67,172.07,172.07,6210.0,171.9518,172.1711,171.5729,171.5729,6210.0
2025-01-21 14:30:00,172.18,172.52,172.03,172.48,9219.0,171.6825,172.0216,171.533,171.9817,9219.0
2025-01-21 15:00:00,172.28,172.73,171.82,171.89,12629.0,171.7822,172.2309,171.3236,171.3934,12629.0
2025-01-21 15:30:00,171.66,172.44,171.46,171.74,36631.0,171.164,171.9418,170.9646,171.2438,36631.0
2025-01-22 09:30:00,173.07,173.4,172.21,173.0,8292.0,172.57,172.899,171.7125,172.5002,8292.0
2025-01-22 10:00:00,172.53,172.84,171.85,172.3,5339.0,172.0315,172.3406,171.3535,171.8022,5339.0
2025-01-22 10:30:00,172.29,172.83,172.11,172.19,10571.0,171.7922,172.3307,171.6127,171.6925,10571.0
2025-01-22 11:00:00,172.4,172.59,172.15,172.49,5873.0,171.9019,172.0914,171.6526,171.9916,5873.0
2025-01-22 11:30:00,172.49,173.11,172.49,172.81,10453.0,171.9916,172.6099,171.9916,172.3107,10453.0
2025-01-22 12:00:00,172.91,172.91,171.58,171.62,8532.0,172.4104,172.4104,171.0843,171.1242,8532.0
2025-01-22 12:30:00,171.75,171.79,170.24,170.31,10723.0,171.2538,171.2937,169.7481,169.8179,10723.0
2025-01-22 13:00:00,170.41,170.61,170.07,170.07,1800.0,169.9177,170.1171,169.5786,169.5786,1800.0
2025-01-22 13:30:00,170.08,171.43,169.87,171.34,7867.0,169.5886,170.9347,169.3792,170.845,7867.0
2025-01-22 14:00:00,171.34,171.34,170.81,171.03,3824.0,170.845,170.845,170.3165,170.5359,3824.0
2025-01-22 14:30:00,171.05,171.99,171.03,171.87,4240.0,170.5558,171.4931,170.5359,171.3734,4240.0
2025-01-22 15:00:00,171.85,172.03,171.39,171.92,4915.0,171.3535,171.533,170.8948,171.4233,4915.0
2025-01-22 15:30:00,171.85,172.59,171.73,172.38,19911.0,171.3535,172.0914,171.2338,171.882,19911.0
2025-01-23 09:30:00,171.88,173.48,171.88,173.07,2543.0,171.3834,172.9788,171.3834,172.57,2543.0
2025-01-23 10:00:00,173.25,173.83,172.4,173.79,3903.0,172.7494,173.3278,171.9019,173.2879,3903.0
2025-01-23 10:30:00,173.78,174.84,172.95,174.81,6525.0,173.2779,174.3349,172.4503,174.3049,6525.0
2025-01-23 11:00:00,174.81,177.25,174.81,176.97,10841.0,174.3049,176.7379,174.3049,176.4587,10841.0
2025-01-23 11:30:00,176.93,177.59,176.66,176.92,5407.0,176.4188,177.0769,176.1496,176.4088,5407.0
2025-01-23 12:00:00,176.96,177.25,176.44,176.72,7109.0,176.4487,176.7379,175.9302,176.2094,7109.0
2025-01-23 12:30:00,176.72,177.12,176.27,176.47,5885.0,176.2094,176.6083,175.7607,175.9601,5885.0
2025-01-23 13:00:00,176.44,176.89,176.35,176.6,6604.0,175.9302,176.3789,175.8405,176.0898,6604.0
2025-01-23 13:30:00,176.61,176.97,176.13,176.58,6422.0,176.0997,176.4587,175.6211,176.0698,6422.0
2025-01-23 14:00:00,176.6,176.81,176.22,176.69,4748.0,176.0898,176.2992,175.7109,176.1795,4748.0
2025-01-23 14:30:00,176.58,176.98,175.21,175.44,19036.0,176.0698,176.4687,174.7038,174.9331,19036.0
2025-01-23 15:00:00,175.26,176.12,174.97,175.34,13173.0,174.7536,175.6112,174.4645,174.8334,13173.0
2025-01-23 15:30:00,175.25,175.38,174.18,174.71,45851.0,174.7437,174.8733,173.6768,174.2052,45851.0
2025-01-24 09:30:00,174.94,174.94,174.56,174.56,4284.0,174.4346,174.4346,174.0557,174.0557,4284.0
2025-01-24 10:00:00,175.2,175.58,175.19,175.5,1728.0,174.6938,175.0727,174.6838,174.9929,1728.0
2025-01-24 10:30:00,175.53,176.6,175.53,176.0,2108.0,175.0229,176.0898,175.0229,175.4915,2108.0
2025-01-24 11:00:00,176.09,176.99,176.09,176.99,2059.0,175.5812,176.4786,175.5812,176.4786,2059.0
2025-01-24 11:30:00,177.06,178.05,177.06,177.86,7416.0,176.5484,177.5356,176.5484,177.3461,7416.0
2025-01-24 12:00:00,177.95,178.14,177.58,177.8,1704.0,177.4359,177.6253,177.0669,177.2863,1704.0
2025-01-24 12:30:00,177.61,177.71,177.42,177.43,2886.0,177.0968,177.1966,176.9074,176.9174,2886.0
2025-01-24 13:00:00,177.59,177.79,177.37,177.72,7386.0,177.0769,177.2763,176.8575,177.2065,7386.0
2025-01-24 13:30:00,177.93,178.15,177.6,177.64,2272.0,177.4159,177.6353,177.0869,177.1268,2272.0
2025-01-24 14:00:00,177.48,177.67,177.24,177.25,2100.0,176.9672,177.1567,176.7279,176.7379,2100.0
2025-01-24 14:30:00,177.28,177.61,176.91,177.24,6837.0,176.7678,177.0968,176.3989,176.7279,6837.0
2025-01-24 15:00:00,177.05,177.16,176.58,176.97,6856.0,176.5385,176.6481,176.0698,176.4587,6856.0
2025-01-24 15:30:00,177.1,177.67,176.79,176.99,25162.0,176.5883,177.1567,176.2792,176.4786,25162.0
2025-01-27 09:30:00,174.79,177.6,174.79,177.59,5578.0,174.285,177.0869,174.285,177.0769,5578.0
2025-01-27 10:00:00,178.22,178.43,177.14,177.88,8876.0,177.7051,177.9145,176.6282,177.3661,8876.0
2025-01-27 10:30:00,178.08,178.8,176.26,176.27,19353.0,177.5655,178.2834,175.7507,175.7607,19353.0
2025-01-27 11:00:00,175.98,177.19,175.89,176.52,6559.0,175.4716,176.6781,175.3818,176.01,6559.0
2025-01-27 11:30:00,176.76,177.56,176.64,177.29,3920.0,176.2493,177.047,176.1297,176.7778,3920.0
2025-01-27 12:00:00,177.34,177.86,176.92,177.24,1901.0,176.8276,177.3461,176.4088,176.7279,1901.0
2025-01-27 12:30:00,177.45,177.53,176.37,176.83,4662.0,176.9373,177.0171,175.8604,176.3191,4662.0
2025-01-27 13:00:00,176.74,176.93,176.36,176.71,3431.0,176.2294,176.4188,175.8505,176.1994,3431.0
2025-01-27 13:30:00,176.77,177.37,176.35,177.14,3000.0,176.2593,176.8575,175.8405,176.6282,3000.0
2025-01-27 14:00:00,177.07,177.19,176.54,177.15,1194.0,176.5584,176.6781,176.0299,176.6382,1194.0
2025-01-27 14:30:00,177.47,177.47,176.51,176.65,1148.0,176.9573,176.9573,176.0,176.1396,1148.0
2025-01-27 15:00:00,176.79,177.27,176.77,177.11,3827.0,176.2792,176.7578,176.2593,176.5983,3827.0
2025-01-27 15:30:00,177.3,177.86,177.19,177.69,12774.0,176.7877,177.3461,176.6781,177.1766,12774.0
2025-01-28 09:30:00,178.41,179.29,177.79,179.11,6961.0,177.8945,178.772,177.2763,178.5925,6961.0
2025-01-28 10:00:00,179.23,179.71,179.23,179.71,1200.0,178.7122,179.1908,178.7122,179.1908,1200.0
2025-01-28 10:30:00,179.47,180.35,179.08,180.16,2580.0,178.9515,179.8289,178.5626,179.6395,2580.0
2025-01-28 11:00:00,180.65,180.68,180.12,180.53,1713.0,180.1281,180.158,179.5996,180.0084,1713.0
2025-01-28 11:30:00,180.65,181.55,180.5,181.38,3043.0,180.1281,181.0255,179.9785,180.856,3043.0
2025-01-28 12:00:00,181.48,182.16,181.39,181.75,1725.0,180.9557,181.6337,180.8659,181.2249,1725.0
2025-01-28 12:30:00,181.74,181.74,180.3,180.31,1811.0,181.2149,181.2149,179.7791,179.789,1811.0
2025-01-28 13:00:00,180.25,180.7,180.21,180.53,2900.0,179.7292,180.1779,179.6893,180.0084,2900.0
2025-01-28 13:30:00,180.63,180.96,180.38,180.78,4763.0,180.1081,180.4372,179.8588,180.2577,4763.0
2025-01-28 14:00:00,180.74,181.33,180.55,181.33,5360.0,180.2178,180.8061,180.0284,180.8061,5360.0
2025-01-28 14:30:00,181.44,182.59,181.3,182.25,6690.0,180.9158,182.0625,180.7762,181.7234,6690.0
2025-01-28 15:00:00,182.23,182.58,181.55,182.07,8726.0,181.7035,182.0525,181.0255,181.544,8726.0
2025-01-28 15:30:00,181.99,182.02,180.98,181.2,12454.0,181.4642,181.4941,180.4571,180.6765,12454.0
2025-01-29 09:30:00,181.04,182.9,180.12,180.83,4264.0,180.5169,182.3716,179.5996,180.3075,4264.0
2025-01-29 10:00:00,180.4,181.6,180.1,180.11,3085.0,179.8788,181.0753,179.5797,179.5896,3085.0
2025-01-29 10:30:00,179.95,180.5,179.57,180.09,1748.0,179.4301,179.9785,179.0512,179.5697,1748.0
2025-01-29 11:00:00,179.89,180.19,179.89,179.99,1300.0,179.3703,179.6694,179.3703,179.47,1300.0
2025-01-29 11:30:00,180.11,180.29,179.78,180.28,2605.0,179.5896,179.7691,179.2606,179.7591,2605.0
2025-01-29 12:00:00,180.17,180.45,179.94,180.01,3615.0,179.6495,179.9286,179.4201,179.4899,3615.0
2025-01-29 12:30:00,180.08,180.24,179.8,179.88,3464.0,179.5597,179.7193,179.2805,179.3603,3464.0
2025-01-29 13:00:00,179.69,180.01,179.33,179.68,4896.0,179.1708,179.4899,178.8119,179.1609,4896.0
2025-01-29 13:30:00,179.61,179.81,179.38,179.62,1752.0,179.0911,179.2905,178.8617,179.101,1752.0
2025-01-29 14:00:00,179.27,180.01,178.43,178.43,10965.0,178.7521,179.4899,177.9145,177.9145,10965.0
2025-01-29 14:30:00,178.53,180.33,178.53,179.65,4597.0,178.0142,179.809,178.0142,179.131,4597.0
2025-01-29 15:00:00,179.77,179.94,179.18,179.84,4760.0,179.2506,179.4201,178.6623,179.3204,4760.0
2025-01-29 15:30:00,179.99,180.18,179.22,180.04,19528.0,179.47,179.6594,178.7022,179.5198,19528.0
2025-01-30 09:30:00,181.85,184.3,181.14,183.08,11641.0,181.3246,183.7675,180.6167,182.551,11641.0
2025-01-30 10:00:00,183.01,184.34,182.57,184.3,1745.0,182.4812,183.8074,182.0425,183.7675,1745.0
2025-01-30 10:30:00,184.63,184.63,183.39,183.71,2300.0,184.0966,184.0966,182.8601,183.1792,2300.0
2025-01-30 11:00:00,184.0,184.26,184.0,184.26,210.0,183.4684,183.7276,183.4684,183.7276,210.0
2025-01-30 11:30:00,184.24,184.59,184.1,184.53,1500.0,183.7077,184.0567,183.5681,183.9969,1500.0
2025-01-30 12:00:00,184.49,184.58,183.89,184.26,2697.0,183.957,184.0467,183.3587,183.7276,2697.0
2025-01-30 12:30:00,184.09,184.63,183.39,183.67,3757.0,183.5581,184.0966,182.8601,183.1393,3757.0
2025-01-30 13:00:00,183.26,183.92,182.96,183.69,2834.0,182.7305,183.3886,182.4314,183.1593,2834.0
2025-01-30 13:30:00,183.59,184.24,183.59,184.24,2286.0,183.0596,183.7077,183.0596,183.7077,2286.0
2025-01-30 14:00:00,183.86,184.5,183.86,184.5,1330.0,183.3288,183.9669,183.3288,183.9669,1330.0
2025-01-30 14:30:00,184.36,184.86,183.99,184.63,6612.0,183.8273,184.3259,183.4584,184.0966,6612.0
2025-01-30 15:00:00,184.96,185.53,184.95,185.53,2073.0,184.4256,184.994,184.4156,184.994,2073.0
2025-01-30 15:30:00,185.34,185.49,184.08,184.85,21440.0,184.8045,184.9541,183.5482,184.3159,21440.0
2025-01-31 09:30:00,185.01,185.02,184.23,185.02,2208.0,184.4755,184.4854,183.6977,184.4854,2208.0
2025-01-31 10:00:00,185.37,185.37,185.01,185.12,465.0,184.8344,184.8344,184.4755,184.5852,465.0
2025-01-31 10:30:00,185.34,185.76,184.85,184.85,2215.0,184.8045,185.2233,184.3159,184.3159,2215.0
2025-01-31 11:00:00,184.78,184.96,184.12,184.14,4231.0,184.2461,184.4256,183.588,183.608,4231.0
2025-01-31 11:30:00,184.15,184.15,183.61,183.61,1012.0,183.618,183.618,183.0795,183.0795,1012.0
2025-01-31 12:00:00,183.46,183.94,183.33,183.94,2955.0,182.9299,183.4086,182.8003,183.4086,2955.0
2025-01-31 12:30:00,184.0,184.25,183.96,184.07,2005.0,183.4684,183.7177,183.4285,183.5382,2005.0
2025-01-31 13:00:00,184.16,184.19,183.06,183.06,4715.0,183.6279,183.6578,182.5311,182.5311,4715.0
2025-01-31 13:30:00,182.85,183.12,182.16,182.3,4345.0,182.3217,182.5909,181.6337,181.7733,4345.0
2025-01-31 14:00:00,182.34,182.75,181.73,182.75,3778.0,181.8132,182.222,181.2049,182.222,3778.0
2025-01-31 14:30:00,182.81,182.96,182.1,182.96,3100.0,182.2818,182.4314,181.5739,182.4314,3100.0
2025-01-31 15:00:00,182.69,182.74,181.9,182.08,5174.0,182.1622,182.212,181.3745,181.5539,5174.0
2025-01-31 15:30:00,182.13,183.45,182.13,182.74,18231.0,181.6038,182.92,181.6038,182.212,18231.0
2025-02-03 09:30:00,178.8,180.57,177.0,179.15,11753.0,178.2834,180.0483,176.4886,178.6324,11753.0
2025-02-03 10:00:00,179.81,179.81,177.7,179.33,14301.0,179.2905,179.2905,177.1866,178.8119,14301.0
2025-02-03 10:30:00,179.73,180.93,179.73,180.93,3016.0,179.2107,180.4073,179.2107,180.4073,3016.0
2025-02-03 11:00:00,180.82,181.74,180.56,181.44,2729.0,180.2976,181.2149,180.0383,180.9158,2729.0
2025-02-03 11:30:00,181.67,182.55,181.37,181.97,6601.0,181.1451,182.0226,180.846,181.4443,6601.0
2025-02-03 12:00:00,181.68,182.34,181.28,182.09,1852.0,181.1551,181.8132,180.7562,181.5639,1852.0
2025-02-03 12:30:00,181.87,182.09,181.52,181.98,2059.0,181.3445,181.5639,180.9956,181.4542,2059.0
2025-02-03 13:00:00,182.12,182.58,181.84,182.34,1513.0,181.5938,182.0525,181.3146,181.8132,1513.0
2025-02-03 13:30:00,182.42,183.08,182.4,182.67,3940.0,181.893,182.551,181.873,182.1422,3940.0
2025-02-03 14:00:00,182.89,183.24,182.64,182.94,5489.0,182.3616,182.7106,182.1123,182.4114,5489.0
2025-02-03 14:30:00,182.97,183.65,182.67,182.93,3480.0,182.4414,183.1194,182.1422,182.4015,3480.0
2025-02-03 15:00:00,182.88,182.97,182.0,182.0,3820.0,182.3516,182.4414,181.4742,181.4742,3820.0
2025-02-03 15:30:00,182.03,182.29,180.95,182.27,30092.0,181.5041,181.7633,180.4272,181.7434,30092.0
2025-02-04 09:30:00,182.68,184.24,182.68,183.27,6602.0,182.1522,183.7077,182.1522,182.7405,6602.0
2025-02-04 10:00:00,183.34,184.39,182.82,184.39,9654.0,182.8103,183.8573,182.2918,183.8573,9654.0
2025-02-04 10:30:00,183.92,185.03,183.3,184.93,4100.0,183.3886,184.4954,182.7704,184.3957,4100.0
2025-02-04 11:00:00,184.58,185.48,184.58,184.88,1642.0,184.0467,184.9441,184.0467,184.3458,1642.0
2025-02-04 11:30:00,185.2,186.83,184.85,186.81,8115.0,184.6649,186.2902,184.3159,186.2703,8115.0
2025-02-04 12:00:00,186.8,187.12,186.18,186.18,4373.0,186.2603,186.5794,185.6421,185.6421,4373.0
2025-02-04 12:30:00,186.01,187.4,185.98,187.15,3000.0,185.4726,186.8586,185.4427,186.6093,3000.0
2025-02-04 13:00:00,187.2,187.39,186.63,187.39,3900.0,186.6591,186.8486,186.0908,186.8486,3900.0
2025-02-04 13:30:00,187.31,187.59,187.04,187.31,2150.0,186.7688,187.048,186.4996,186.7688,2150.0
2025-02-04 14:00:00,187.24,187.45,185.28,186.65,14241.0,186.699,186.9084,184.7447,186.1107,14241.0
2025-02-04 14:30:00,186.41,186.73,186.25,186.29,1100.0,185.8714,186.1905,185.7119,185.7518,1100.0
2025-02-04 15:00:00,186.41,186.44,185.23,185.28,7359.0,185.8714,185.9013,184.6948,184.7447,7359.0
2025-02-04 15:30:00,185.06,185.55,184.28,184.55,50378.0,184.5253,185.0139,183.7476,184.0168,50378.0
2025-02-05 09:30:00,185.0,185.56,182.97,184.99,17141.0,184.4655,185.0239,182.4414,184.4555,17141.0
2025-02-05 10:00:00,185.57,187.36,185.02,185.58,3701.0,185.0339,186.8187,184.4854,185.0438,3701.0
2025-02-05 10:30:00,185.91,185.91,184.54,185.23,9889.0,185.3729,185.3729,184.0068,184.6948,9889.0
2025-02-05 11:00:00,185.31,186.4,184.49,185.11,5980.0,184.7746,185.8615,183.957,184.5752,5980.0
2025-02-05 11:30:00,185.14,185.74,184.81,185.34,3210.0,184.6051,185.2034,184.276,184.8045,3210.0
2025-02-05 12:00:00,185.24,186.25,185.24,185.62,5168.0,184.7048,185.7119,184.7048,185.0837,5168.0
2025-02-05 12:30:00,185.49,186.1,185.05,185.28,5051.0,184.9541,185.5623,184.5154,184.7447,5051.0
2025-02-05 13:00:00,185.37,186.05,185.37,185.43,4059.0,184.8344,185.5125,184.8344,184.8943,4059.0
2025-02-05 13:30:00,185.33,186.05,184.17,184.25,7484.0,184.7945,185.5125,183.6379,183.7177,7484.0
2025-02-05 14:00:00,184.27,184.34,182.91,183.59,9046.0,183.7376,183.8074,182.3815,183.0596,9046.0
2025-02-05 14:30:00,183.63,184.25,183.41,183.54,28420.0,183.0995,183.7177,182.8801,183.0097,28420.0
2025-02-05 15:00:00,183.69,184.06,183.28,183.28,40950.0,183.1593,183.5282,182.7505,182.7505,40950.0
2025-02-05 15:30:00,183.48,184.12,182.27,182.46,106632.0,182.9499,183.588,181.7434,181.9328,106632.0
2025-02-06 09:30:00,200.0,202.66,192.0,201.8,113095.0,199.4222,202.0745,191.4453,201.217,113095.0
2025-02-06 10:00:00,202.46,208.78,200.66,208.78,56835.0,201.8751,208.1768,200.0803,208.1768,56835.0
2025-02-06 10:30:00,208.98,213.37,207.46,212.67,48197.0,208.3762,212.7535,206.8606,212.0556,48197.0
2025-02-06 11:00:00,212.26,213.05,209.7,209.7,45713.0,211.6467,212.4345,209.0941,209.0941,45713.0
2025-02-06 11:30:00,209.68,209.95,206.98,207.37,31797.0,209.0742,209.3434,206.382,206.7709,31797.0
2025-02-06 12:00:00,207.34,208.38,205.95,208.38,15926.0,206.741,207.7779,205.355,207.7779,15926.0
2025-02-06 12:30:00,207.8,210.89,207.79,208.52,11728.0,207.1996,210.2807,207.1897,207.9175,11728.0
2025-02-06 13:00:00,208.97,210.14,207.15,209.33,11760.0,208.3662,209.5329,206.5515,208.7252,11760.0
2025-02-06 13:30:00,209.49,210.33,208.13,208.52,9625.0,208.8847,209.7223,207.5287,207.9175,9625.0
2025-02-06 14:00:00,208.83,208.84,207.41,208.37,9744.0,208.2266,208.2366,206.8108,207.768,9744.0
2025-02-06 14:30:00,208.59,212.12,208.54,211.53,20299.0,207.9873,211.5071,207.9375,210.9188,20299.0
2025-02-06 15:00:00,211.53,212.4,209.99,211.45,19435.0,210.9188,211.7863,209.3833,210.8391,19435.0
2025-02-06 15:30:00,211.59,212.51,210.42,211.88,74785.0,210.9787,211.896,209.8121,211.2678,74785.0
2025-02-07 09:30:00,209.13,213.39,204.57,205.14,27704.0,208.5258,212.7735,203.979,204.5473,27704.0
2025-02-07 10:00:00,204.56,204.87,200.29,202.0,31453.0,203.969,204.2781,199.7113,201.4164,31453.0
2025-02-07 10:30:00,202.02,203.66,200.46,201.78,13626.0,201.4363,203.0716,199.8808,201.197,13626.0
2025-02-07 11:00:00,201.52,202.24,200.95,201.53,7131.0,200.9378,201.6557,200.3694,200.9477,7131.0
2025-02-07 11:30:00,201.53,201.6,198.56,198.93,13850.0,200.9477,201.0175,197.9863,198.3553,13850.0
2025-02-07 12:00:00,198.51,202.35,198.12,202.31,11419.0,197.9365,201.7654,197.5476,201.7255,11419.0
2025-02-07 12:30:00,202.3,204.04,202.3,203.52,12195.0,201.7155,203.4505,201.7155,202.932,12195.0
2025-02-07 13:00:00,203.52,203.81,202.33,203.28,13864.0,202.932,203.2212,201.7454,202.6927,13864.0
2025-02-07 13:30:00,203.37,204.22,203.03,203.74,9968.0,202.7824,203.63,202.4434,203.1514,9968.0
2025-02-07 14:00:00,203.72,203.89,203.2,203.63,8227.0,203.1314,203.3009,202.6129,203.0417,8227.0
2025-02-07 14:30:00,203.59,205.53,203.58,205.53,13127.0,203.0018,204.9362,202.9918,204.9362,13127.0
2025-02-07 15:00:00,205.23,206.03,205.03,205.58,14123.0,204.637,205.4347,204.4376,204.986,14123.0
2025-02-07 15:30:00,205.57,206.55,204.17,204.4,49113.0,204.9761,205.9532,203.5801,203.8094,49113.0
2025-02-10 09:30:00,204.9,208.0,203.9,206.93,17831.0,204.308,207.399,203.3109,206.3321,17831.0
2025-02-10 10:00:00,206.92,208.02,205.03,205.12,21002.0,206.3222,207.419,204.4376,204.5274,21002.0
2025-02-10 10:30:00,205.01,207.51,204.97,207.02,7786.0,204.4177,206.9105,204.3778,206.4219,7786.0
2025-02-10 11:00:00,206.71,207.75,206.6,207.05,8280.0,206.1128,207.1498,206.0031,206.4518,8280.0
2025-02-10 11:30:00,207.41,207.41,207.01,207.19,2801.0,206.8108,206.8108,206.4119,206.5914,2801.0
2025-02-10 12:00:00,207.08,207.51,206.96,207.38,5668.0,206.4817,206.9105,206.3621,206.7808,5668.0
2025-02-10 12:30:00,207.68,208.28,207.68,208.09,3357.0,207.08,207.6782,207.08,207.4888,3357.0
2025-02-10 13:00:00,208.05,209.77,207.73,209.3,14246.0,207.4489,209.1639,207.1298,208.6953,14246.0
2025-02-10 13:30:00,209.24,209.65,208.75,209.65,3985.0,208.6355,209.0443,208.1469,209.0443,3985.0
2025-02-10 14:00:00,209.57,211.03,209.57,210.93,14350.0,208.9645,210.4203,208.9645,210.3206,14350.0
2025-02-10 14:30:00,210.93,211.45,209.98,209.99,26548.0,210.3206,210.8391,209.3733,209.3833,26548.0
2025-02-10 15:00:00,209.87,210.29,208.25,208.25,15313.0,209.2636,209.6824,207.6483,207.6483,15313.0
2025-02-10 15:30:00,208.08,208.53,206.67,207.15,36650.0,207.4788,207.9275,206.0729,206.5515,36650.0
2025-02-11 09:30:00,206.43,209.25,205.74,205.75,13577.0,205.8336,208.6454,205.1456,205.1555,13577.0
2025-02-11 10:00:00,205.75,206.89,204.18,205.59,9868.0,205.1555,206.2923,203.5901,204.996,9868.0
2025-02-11 10:30:00,205.59,205.71,204.17,204.7,8104.0,204.996,205.1157,203.5801,204.1086,8104.0
2025-02-11 11:00:00,204.65,206.37,204.64,205.98,11064.0,204.0587,205.7738,204.0488,205.3849,11064.0
2025-02-11 11:30:00,205.78,207.69,205.58,207.69,9943.0,205.1855,207.0899,204.986,207.0899,9943.0
2025-02-11 12:00:00,207.84,208.25,207.06,208.25,7520.0,207.2395,207.6483,206.4618,207.6483,7520.0
2025-02-11 12:30:00,208.21,208.22,207.54,207.84,4201.0,207.6084,207.6184,206.9404,207.2395,4201.0
2025-02-11 13:00:00,207.86,209.41,207.86,208.95,12806.0,207.2595,208.805,207.2595,208.3463,12806.0
2025-02-11 13:30:00,209.06,209.4,207.33,207.48,9659.0,208.456,208.795,206.731,206.8805,9659.0
2025-02-11 14:00:00,207.48,208.15,207.34,207.53,5415.0,206.8805,207.5486,206.741,206.9304,5415.0
2025-02-11 14:30:00,207.27,207.62,206.64,207.5,7695.0,206.6712,207.0201,206.043,206.9005,7695.0
2025-02-11 15:00:00,207.6,207.6,206.37,206.88,10644.0,207.0002,207.0002,205.7738,206.2823,10644.0
2025-02-11 15:30:00,206.74,207.75,206.24,207.49,40894.0,206.1427,207.1498,205.6441,206.8905,40894.0
2025-02-12 09:30:00,207.0,212.0,206.05,211.84,17578.0,206.4019,211.3875,205.4547,211.228,17578.0
2025-02-12 10:00:00,211.84,211.97,209.47,210.57,27335.0,211.228,211.3576,208.8648,209.9616,27335.0
2025-02-12 10:30:00,210.12,210.27,208.08,209.24,8166.0,209.5129,209.6625,207.4788,208.6355,8166.0
2025-02-12 11:00:00,209.49,209.51,207.5,207.73,5927.0,208.8847,208.9047,206.9005,207.1298,5927.0
2025-02-12 11:30:00,208.08,209.17,208.08,209.02,3741.0,207.4788,208.5657,207.4788,208.4161,3741.0
2025-02-12 12:00:00,209.12,210.0,208.63,209.59,8348.0,208.5158,209.3933,208.0272,208.9845,8348.0
2025-02-12 12:30:00,209.68,210.51,209.44,210.51,4713.0,209.0742,209.9018,208.8349,209.9018,4713.0
2025-02-12 13:00:00,210.22,210.22,208.71,208.76,4229.0,209.6126,209.6126,208.107,208.1569,4229.0
2025-02-12 13:30:00,208.74,209.26,208.47,209.1,3175.0,208.1369,208.6554,207.8677,208.4959,3175.0
2025-02-12 14:00:00,209.06,210.79,209.06,210.27,5150.0,208.456,210.181,208.456,209.6625,5150.0
2025-02-12 14:30:00,210.23,211.23,209.95,210.69,4829.0,209.6226,210.6197,209.3434,210.0813,4829.0
2025-02-12 15:00:00,210.74,210.74,209.06,209.81,8559.0,210.1311,210.1311,208.456,209.2038,8559.0
2025-02-12 15:30:00,210.0,210.88,209.48,210.33,35117.0,209.3933,210.2707,208.8748,209.7223,35117.0
2025-02-13 09:30:00,212.77,214.98,211.5,212.31,17702.0,212.1553,214.3589,210.8889,211.6966,17702.0
2025-02-13 10:00:00,212.76,212.76,210.3,211.58,13331.0,212.1453,212.1453,209.6924,210.9687,13331.0
2025-02-13 10:30:00,211.58,212.06,210.88,211.97,10514.0,210.9687,211.4473,210.2707,211.3576,10514.0
2025-02-13 11:00:00,211.91,212.95,211.64,211.72,9701.0,211.2977,212.3347,211.0285,211.1083,9701.0
2025-02-13 11:30:00,211.72,212.5,211.58,212.35,6264.0,211.1083,211.886,210.9687,211.7365,6264.0
2025-02-13 12:00:00,212.53,213.58,212.5,213.12,11395.0,211.916,212.9629,211.886,212.5043,11395.0
2025-02-13 12:30:00,213.19,213.89,213.0,213.31,8663.0,212.5741,213.272,212.3846,212.6937,8663.0
2025-02-13 13:00:00,213.32,213.36,212.79,213.19,3535.0,212.7037,212.7436,212.1752,212.5741,3535.0
2025-02-13 13:30:00,213.19,213.7,212.95,213.34,3707.0,212.5741,213.0826,212.3347,212.7236,3707.0
2025-02-13 14:00:00,213.45,214.32,213.45,214.3,6153.0,212.8333,213.7008,212.8333,213.6808,6153.0
2025-02-13 14:30:00,214.35,214.63,213.98,214.63,5127.0,213.7307,214.0099,213.3618,214.0099,5127.0
2025-02-13 15:00:00,214.81,215.36,214.47,214.47,6678.0,214.1894,214.7378,213.8504,213.8504,6678.0
2025-02-13 15:30:00,214.69,215.85,214.4,215.05,27365.0,214.0697,215.2264,213.7806,214.4287,27365.0
2025-02-14 09:30:00,215.23,216.0,211.58,213.39,12289.0,214.6082,215.3759,210.9687,212.7735,12289.0
2025-02-14 10:00:00,213.39,214.6,212.25,214.06,14612.0,212.7735,213.98,211.6368,213.4415,14612.0
2025-02-14 10:30:00,214.06,214.76,213.49,214.39,11666.0,213.4415,214.1395,212.8732,213.7706,11666.0
2025-02-14 11:00:00,213.96,214.09,212.77,213.77,7800.0,213.3418,213.4715,212.1553,213.1524,7800.0
2025-02-14 11:30:00,213.71,214.78,213.02,213.99,8978.0,213.0925,214.1595,212.4045,213.3717,8978.0
2025-02-14 12:00:00,213.63,214.62,213.36,214.52,8754.0,213.0128,213.9999,212.7436,213.9002,8754.0
2025-02-14 12:30:00,214.52,215.36,214.37,214.53,7172.0,213.9002,214.7378,213.7506,213.9102,7172.0
2025-02-14 13:00:00,214.45,214.46,213.9,213.92,6040.0,213.8304,213.8404,213.282,213.3019,6040.0
2025-02-14 13:30:00,213.95,214.19,213.34,213.59,9939.0,213.3319,213.5712,212.7236,212.9729,9939.0
2025-02-14 14:00:00,213.59,213.85,213.36,213.59,7808.0,212.9729,213.2321,212.7436,212.9729,7808.0
2025-02-14 14:30:00,213.59,214.59,213.36,214.51,7833.0,212.9729,213.97,212.7436,213.8902,7833.0
2025-02-14 15:00:00,214.6,214.83,214.31,214.62,7502.0,213.98,214.2093,213.6908,213.9999,7502.0
2025-02-14 15:30:00,214.63,214.81,213.4,214.36,57677.0,214.0099,214.1894,212.7834,213.7407,57677.0
2025-02-18 09:30:00,214.51,215.57,212.55,215.0,13175.0,213.8902,214.9472,211.9359,214.3788,13175.0
2025-02-18 10:00:00,214.42,215.27,212.69,214.7,16584.0,213.8005,214.648,212.0755,214.0797,16584.0
2025-02-18 10:30:00,215.24,217.2,214.69,217.2,7468.0,214.6181,216.5725,214.0697,216.5725,7468.0
2025-02-18 11:00:00,216.65,216.89,215.48,215.61,6155.0,216.0241,216.2634,214.8574,214.9871,6155.0
2025-02-18 11:30:00,215.77,216.43,215.36,216.2,5727.0,215.1466,215.8047,214.7378,215.5754,5727.0
2025-02-18 12:00:00,216.2,216.41,215.74,215.75,3746.0,215.5754,215.7847,215.1167,215.1267,3746.0
2025-02-18 12:30:00,215.72,215.81,215.41,215.64,4373.0,215.0967,215.1865,214.7876,215.017,4373.0
2025-02-18 13:00:00,215.48,216.07,214.8,214.8,7283.0,214.8574,215.4457,214.1794,214.1794,7283.0
2025-02-18 13:30:00,214.72,215.07,214.15,215.02,10900.0,214.0996,214.4486,213.5313,214.3988,10900.0
2025-02-18 14:00:00,214.86,214.93,214.11,214.18,6914.0,214.2392,214.309,213.4914,213.5612,6914.0
2025-02-18 14:30:00,214.25,216.04,214.25,215.65,6410.0,213.631,215.4158,213.631,215.0269,6410.0
2025-02-18 15:00:00,215.66,215.82,215.03,215.11,8724.0,215.0369,215.1965,214.4087,214.4885,8724.0
2025-02-18 15:30:00,215.19,217.32,215.15,217.3,33935.0,214.5683,216.6921,214.5284,216.6722,33935.0
2025-02-19 09:30:00,217.0,217.81,214.96,215.08,10359.0,216.373,217.1807,214.3389,214.4586,10359.0
2025-02-19 10:00:00,215.06,215.06,214.02,214.67,6268.0,214.4386,214.4386,213.4017,214.0498,6268.0
2025-02-19 10:30:00,214.65,214.88,214.27,214.88,8681.0,214.0298,214.2592,213.6509,214.2592,8681.0
2025-02-19 11:00:00,214.55,215.5,214.55,215.49,3592.0,213.9301,214.8774,213.9301,214.8674,3592.0
2025-02-19 11:30:00,215.52,215.58,215.08,215.14,3018.0,214.8973,214.9571,214.4586,214.5184,3018.0
2025-02-19 12:00:00,215.29,216.29,215.29,216.09,3520.0,214.668,215.6651,214.668,215.4657,3520.0
2025-02-19 12:30:00,216.05,217.05,215.89,217.05,3828.0,215.4258,216.4229,215.2663,216.4229,3828.0
2025-02-19 13:00:00,217.06,217.66,216.76,217.65,3087.0,216.4329,217.0311,216.1337,217.0212,3087.0
2025-02-19 13:30:00,217.45,217.96,217.25,217.64,6862.0,216.8217,217.3303,216.6223,217.0112,6862.0
2025-02-19 14:00:00,217.41,218.2,217.03,218.19,3564.0,216.7819,217.5696,216.403,217.5596,3564.0
2025-02-19 14:30:00,218.13,218.18,217.69,218.0,8425.0,217.4998,217.5496,217.0611,217.3702,8425.0
2025-02-19 15:00:00,217.92,218.16,217.6,217.6,6258.0,217.2904,217.5297,216.9713,216.9713,6258.0
2025-02-19 15:30:00,217.58,218.12,216.28,217.46,33467.0,216.9514,217.4898,215.6551,216.8317,33467.0
2025-02-20 09:30:00,216.48,218.5,213.59,213.59,15689.0,215.8545,217.8687,212.9729,212.9729,15689.0
2025-02-20 10:00:00,212.8,215.55,212.41,215.55,12138.0,212.1852,214.9272,211.7963,214.9272,12138.0
2025-02-20 10:30:00,215.54,215.61,213.83,213.97,3790.0,214.9173,214.9871,213.2122,213.3518,3790.0
2025-02-20 11:00:00,213.97,214.59,213.68,213.93,3582.0,213.3518,213.97,213.0626,213.3119,3582.0
2025-02-20 11:30:00,213.93,214.28,213.46,213.61,4975.0,213.3119,213.6609,212.8433,212.9928,4975.0
2025-02-20 12:00:00,213.91,215.24,213.91,215.24,3833.0,213.292,214.6181,213.292,214.6181,3833.0
2025-02-20 12:30:00,215.34,215.58,215.11,215.16,2379.0,214.7178,214.9571,214.4885,214.5384,2379.0
2025-02-20 13:00:00,214.96,215.2,214.35,214.35,3785.0,214.3389,214.5782,213.7307,213.7307,3785.0
2025-02-20 13:30:00,214.62,215.04,214.58,214.73,4601.0,213.9999,214.4187,213.96,214.1096,4601.0
2025-02-20 14:00:00,214.56,215.27,214.56,215.2,2381.0,213.9401,214.648,213.9401,214.5782,2381.0
2025-02-20 14:30:00,214.9,215.9,214.72,215.71,4775.0,214.2791,215.2762,214.0996,215.0868,4775.0
2025-02-20 15:00:00,215.78,216.37,215.49,216.34,2479.0,215.1566,215.7449,214.8674,215.715,2479.0
2025-02-20 15:30:00,216.21,217.12,216.13,217.12,18071.0,215.5853,216.4927,215.5056,216.4927,18071.0
2025-02-21 09:30:00,218.76,218.76,215.5,216.5,10994.0,218.128,218.128,214.8774,215.8745,10994.0
2025-02-21 10:00:00,216.16,216.25,215.5,215.98,6190.0,215.5355,215.6252,214.8774,215.356,6190.0
2025-02-21 10:30:00,215.0,215.0,214.02,214.34,3273.0,214.3788,214.3788,213.4017,213.7207,3273.0
2025-02-21 11:00:00,214.41,214.97,214.14,214.97,6012.0,213.7905,214.3489,213.5213,214.3489,6012.0
2025-02-21 11:30:00,214.58,214.97,213.64,214.05,2884.0,213.96,214.3489,213.0228,213.4316,2884.0
2025-02-21 12:00:00,214.05,214.34,212.49,213.21,6516.0,213.4316,213.7207,211.8761,212.594,6516.0
2025-02-21 12:30:00,212.95,213.1,211.98,212.23,7790.0,212.3347,212.4843,211.3675,211.6168,7790.0
2025-02-21 13:00:00,212.39,212.74,211.51,212.03,8286.0,211.7764,212.1254,210.8989,211.4174,8286.0
2025-02-21 13:30:00,211.46,211.82,211.22,211.22,3938.0,210.849,211.208,210.6097,210.6097,3938.0
2025-02-21 14:00:00,211.24,211.43,210.47,210.53,4366.0,210.6297,210.8191,209.8619,209.9217,4366.0
2025-02-21 14:30:00,210.63,211.21,210.63,210.73,4356.0,210.0214,210.5998,210.0214,210.1212,4356.0
2025-02-21 15:00:00,210.7,210.84,210.44,210.48,3094.0,210.0912,210.2308,209.832,209.8719,3094.0
2025-02-21 15:30:00,210.54,211.73,210.54,211.28,27681.0,209.9317,211.1183,209.9317,210.6696,27681.0
2025-02-24 09:30:00,211.06,211.06,207.75,209.22,24057.0,210.4502,210.4502,207.1498,208.6155,24057.0
2025-02-24 10:00:00,209.71,213.01,208.0,210.43,40117.0,209.1041,212.3946,207.399,209.822,40117.0
2025-02-24 10:30:00,211.45,212.06,209.45,211.11,12422.0,210.8391,211.4473,208.8449,210.5001,12422.0
2025-02-24 11:00:00,211.18,213.03,211.18,212.84,12653.0,210.5699,212.4145,210.5699,212.2251,12653.0
2025-02-24 11:30:00,212.4,212.96,211.46,212.36,4931.0,211.7863,212.3447,210.849,211.7464,4931.0
2025-02-24 12:00:00,211.92,213.0,211.92,212.72,4125.0,211.3077,212.3846,211.3077,212.1054,4125.0
2025-02-24 12:30:00,213.0,213.83,212.94,213.47,15981.0,212.3846,213.2122,212.3248,212.8532,15981.0
2025-02-24 13:00:00,213.14,213.51,212.51,213.19,10510.0,212.5242,212.8931,211.896,212.5741,10510.0
2025-02-24 13:30:00,213.36,213.71,211.88,211.9,6354.0,212.7436,213.0925,211.2678,211.2878,6354.0
2025-02-24 14:00:00,212.35,212.64,211.81,211.81,5396.0,211.7365,212.0256,211.198,211.198,5396.0
2025-02-24 14:30:00,212.16,212.2,210.45,210.51,6050.0,211.547,211.5869,209.842,209.9018,6050.0
2025-02-24 15:00:00,210.73,211.46,210.51,211.36,8024.0,210.1212,210.849,209.9018,210.7493,8024.0
2025-02-24 15:30:00,211.36,211.7,209.63,209.84,21289.0,210.7493,211.0884,209.0243,209.2337,21289.0
2025-02-25 09:30:00,209.24,210.48,207.48,207.84,8131.0,208.6355,209.8719,206.8805,207.2395,8131.0
2025-02-25 10:00:00,207.85,207.9,205.9,206.19,4959.0,207.2495,207.2993,205.3051,205.5943,4959.0
2025-02-25 10:30:00,206.19,208.13,205.45,207.99,6811.0,205.5943,207.5287,204.8564,207.3891,6811.0
2025-02-25 11:00:00,207.99,207.99,206.38,206.58,5138.0,207.3891,207.3891,205.7837,205.9831,5138.0
2025-02-25 11:30:00,206.48,207.63,205.76,207.63,4533.0,205.8834,207.0301,205.1655,207.0301,4533.0
2025-02-25 12:00:00,207.67,207.82,206.3,206.61,7897.0,207.07,207.2196,205.704,206.0131,7897.0
2025-02-25 12:30:00,206.68,208.42,206.68,208.42,14984.0,206.0829,207.8178,206.0829,207.8178,14984.0
2025-02-25 13:00:00,208.36,208.82,207.67,207.81,9371.0,207.758,208.2167,207.07,207.2096,9371.0
2025-02-25 13:30:00,207.77,208.04,207.19,207.31,4733.0,207.1697,207.4389,206.5914,206.711,4733.0
2025-02-25 14:00:00,207.31,207.39,207.08,207.08,3046.0,206.711,206.7908,206.4817,206.4817,3046.0
2025-02-25 14:30:00,207.11,208.51,207.11,208.23,3870.0,206.5116,207.9076,206.5116,207.6284,3870.0
2025-02-25 15:00:00,208.3,209.6,208.15,209.47,6228.0,207.6982,208.9944,207.5486,208.8648,6228.0
2025-02-25 15:30:00,209.29,209.47,208.14,209.28,31776.0,208.6853,208.8648,207.5386,208.6753,31776.0
2025-02-26 09:30:00,209.04,210.75,207.67,210.64,21140.0,208.436,210.1411,207.07,210.0314,21140.0
2025-02-26 10:00:00,211.17,212.91,210.19,211.68,6123.0,210.5599,212.2949,209.5827,211.0684,6123.0
2025-02-26 10:30:00,211.4,213.33,210.59,213.17,6951.0,210.7892,212.7136,209.9816,212.5541,6951.0
2025-02-26 11:00:00,212.54,213.35,211.67,211.67,6464.0,211.9259,212.7336,211.0584,211.0584,6464.0
2025-02-26 11:30:00,211.67,212.17,211.06,211.91,1903.0,211.0584,211.557,210.4502,211.2977,1903.0
2025-02-26 12:00:00,211.91,212.48,211.46,211.79,3733.0,211.2977,211.8661,210.849,211.1781,3733.0
2025-02-26 12:30:00,212.05,212.23,210.94,211.2,2349.0,211.4373,211.6168,210.3306,210.5898,2349.0
2025-02-26 13:00:00,210.9,211.23,210.83,210.91,1600.0,210.2907,210.6197,210.2209,210.3006,1600.0
2025-02-26 13:30:00,210.37,210.66,209.32,209.67,4057.0,209.7622,210.0514,208.7152,209.0642,4057.0
2025-02-26 14:00:00,209.7,209.7,208.94,209.64,4051.0,209.0941,209.0941,208.3363,209.0343,4051.0
2025-02-26 14:30:00,209.43,210.0,209.22,209.22,3903.0,208.8249,209.3933,208.6155,208.6155,3903.0
2025-02-26 15:00:00,209.25,210.2,208.93,209.73,3240.0,208.6454,209.5927,208.3264,209.124,3240.0
2025-02-26 15:30:00,209.87,209.9,208.03,209.4,33293.0,209.2636,209.2936,207.429,208.795,33293.0
2025-02-27 09:30:00,210.48,214.2,208.48,208.49,6913.0,209.8719,213.5811,207.8777,207.8876,6913.0
2025-02-27 10:00:00,207.53,210.61,206.82,210.61,7310.0,206.9304,210.0015,206.2225,210.0015,7310.0
2025-02-27 10:30:00,210.28,211.11,209.92,210.04,3509.0,209.6725,210.5001,209.3135,209.4332,3509.0
2025-02-27 11:00:00,210.6,211.99,210.6,211.52,3077.0,209.9915,211.3775,209.9915,210.9089,3077.0
2025-02-27 11:30:00,211.28,212.36,210.95,211.51,7523.0,210.6696,211.7464,210.3405,210.8989,7523.0
2025-02-27 12:00:00,211.37,211.85,210.36,211.56,6777.0,210.7593,211.2379,209.7522,210.9488,6777.0
2025-02-27 12:30:00,211.79,212.13,211.1,211.43,4756.0,211.1781,211.5171,210.4901,210.8191,4756.0
2025-02-27 13:00:00,211.99,212.91,211.7,212.38,4024.0,211.3775,212.2949,211.0884,211.7664,4024.0
2025-02-27 13:30:00,212.63,212.8,212.21,212.72,3603.0,212.0157,212.1852,211.5969,212.1054,3603.0
2025-02-27 14:00:00,212.85,212.85,211.1,211.1,6895.0,212.235,212.235,210.4901,210.4901,6895.0
2025-02-27 14:30:00,210.72,210.81,209.9,210.78,2819.0,210.1112,210.2009,209.2936,210.171,2819.0
2025-02-27 15:00:00,210.67,210.68,209.61,210.0,5203.0,210.0613,210.0713,209.0044,209.3933,5203.0
2025-02-27 15:30:00,210.0,210.6,209.51,209.91,21930.0,209.3933,209.9915,208.9047,209.3035,21930.0
2025-02-28 09:30:00,208.55,209.93,207.76,209.91,12091.0,207.9475,209.3235,207.1597,209.3035,12091.0
2025-02-28 10:00:00,209.98,210.74,209.6,210.52,7517.0,209.3733,210.1311,208.9944,209.9118,7517.0
2025-02-28 10:30:00,211.16,212.28,210.53,211.6,3240.0,210.5499,211.6667,209.9217,210.9886,3240.0
2025-02-28 11:00:00,211.94,212.13,210.68,210.68,5949.0,211.3277,211.5171,210.0713,210.0713,5949.0
2025-02-28 11:30:00,210.59,211.37,210.24,211.06,3751.0,209.9816,210.7593,209.6326,210.4502,3751.0
2025-02-28 12:00:00,211.03,211.74,210.78,210.78,1201.0,210.4203,211.1282,210.171,210.171,1201.0
2025-02-28 12:30:00,210.48,210.59,209.5,209.52,9796.0,209.8719,209.9816,208.8947,208.9147,9796.0
2025-02-28 13:00:00,209.5,210.21,209.25,210.21,5497.0,208.8947,209.6027,208.6454,209.6027,5497.0
2025-02-28 13:30:00,210.16,210.77,209.76,209.76,4171.0,209.5528,210.161,209.154,209.154,4171.0
2025-02-28 14:00:00,210.18,210.77,209.96,210.51,3733.0,209.5727,210.161,209.3534,209.9018,3733.0
2025-02-28 14:30:00,210.71,211.76,210.71,211.31,2743.0,210.1012,211.1482,210.1012,210.6995,2743.0
2025-02-28 15:00:00,210.85,211.69,210.74,210.95,6390.0,210.2408,211.0784,210.1311,210.3405,6390.0
2025-02-28 15:30:00,210.88,214.02,210.63,213.64,67006.0,210.2707,213.4017,210.0214,213.0228,67006.0
2025-03-03 09:30:00,216.66,216.77,213.28,214.17,11211.0,216.034,216.1437,212.6638,213.5512,11211.0
2025-03-03 10:00:00,213.72,215.3,212.6,215.0,16706.0,213.1025,214.678,211.9858,214.3788,16706.0
2025-03-03 10:30:00,215.02,215.55,212.45,212.68,6665.0,214.3988,214.9272,211.8362,212.0655,6665.0
2025-03-03 11:00:00,212.41,213.15,212.15,212.4,9150.0,211.7963,212.5342,211.5371,211.7863,9150.0
2025-03-03 11:30:00,212.2,212.96,211.99,212.46,7106.0,211.5869,212.3447,211.3775,211.8462,7106.0
2025-03-03 12:00:00,212.56,213.78,212.56,212.74,4682.0,211.9459,213.1623,211.9459,212.1254,4682.0
2025-03-03 12:30:00,212.71,213.45,212.21,212.21,2812.0,212.0954,212.8333,211.5969,211.5969,2812.0
2025-03-03 13:00:00,212.16,212.64,210.91,210.91,6552.0,211.547,212.0256,210.3006,210.3006,6552.0
2025-03-03 13:30:00,210.8,211.56,210.19,210.66,3948.0,210.191,210.9488,209.5827,210.0514,3948.0
2025-03-03 14:00:00,210.73,211.06,210.42,210.88,4911.0,210.1212,210.4502,209.8121,210.2707,4911.0
2025-03-03 14:30:00,211.24,211.41,208.78,208.78,4907.0,210.6297,210.7992,208.1768,208.1768,4907.0
2025-03-03 15:00:00,208.66,208.66,206.25,206.44,10255.0,208.0571,208.0571,205.6541,205.8436,10255.0
2025-03-03 15:30:00,206.96,208.88,206.18,208.33,39611.0,206.3621,208.2765,205.5843,207.7281,39611.0
2025-03-04 09:30:00,205.48,206.3,201.51,202.37,19559.0,204.8863,205.704,200.9278,201.7853,19559.0
2025-03-04 10:00:00,201.43,202.5,200.12,202.5,15449.0,200.848,201.9149,199.5418,201.9149,15449.0
2025-03-04 10:30:00,202.12,203.42,201.73,203.02,4065.0,201.536,202.8323,201.1472,202.4334,4065.0
2025-03-04 11:00:00,202.84,202.94,201.91,201.91,5091.0,202.254,202.3537,201.3266,201.3266,5091.0
2025-03-04 11:30:00,201.78,202.52,201.1,202.52,6567.0,201.197,201.9349,200.519,201.9349,6567.0
2025-03-04 12:00:00,203.02,204.24,202.49,204.24,18382.0,202.4334,203.6499,201.905,203.6499,18382.0
2025-03-04 12:30:00,203.93,204.08,203.24,203.47,7174.0,203.3408,203.4904,202.6528,202.8821,7174.0
2025-03-04 13:00:00,203.62,205.01,203.62,204.12,2719.0,203.0317,204.4177,203.0317,203.5303,2719.0
2025-03-04 13:30:00,204.89,205.63,204.08,205.58,3696.0,204.298,205.0359,203.4904,204.986,3696.0
2025-03-04 14:00:00,206.03,206.74,205.38,206.48,6174.0,205.4347,206.1427,204.7866,205.8834,6174.0
2025-03-04 14:30:00,206.33,207.44,205.96,206.94,6160.0,205.7339,206.8407,205.3649,206.3421,6160.0
2025-03-04 15:00:00,206.94,207.84,206.57,207.33,7533.0,206.3421,207.2395,205.9732,206.731,7533.0
2025-03-04 15:30:00,207.26,207.26,204.6,204.77,33917.0,206.6612,206.6612,204.0089,204.1784,33917.0
2025-03-05 09:30:00,206.31,206.31,202.19,202.19,6185.0,205.7139,205.7139,201.6058,201.6058,6185.0
2025-03-05 10:00:00,204.75,204.75,202.52,202.52,7128.0,204.1584,204.1584,201.9349,201.9349,7128.0
2025-03-05 10:30:00,202.69,203.84,202.69,203.43,4156.0,202.1044,203.2511,202.1044,202.8423,4156.0
2025-03-05 11:00:00,203.06,203.53,202.18,202.2,6865.0,202.4733,202.942,201.5959,201.6158,6865.0
2025-03-05 11:30:00,202.2,202.39,201.06,201.94,8182.0,201.6158,201.8053,200.4791,201.3566,8182.0
2025-03-05 12:00:00,202.0,202.39,201.65,202.39,4803.0,201.4164,201.8053,201.0674,201.8053,4803.0
2025-03-05 12:30:00,202.85,204.02,202.21,203.69,3891.0,202.2639,203.4305,201.6258,203.1015,3891.0
2025-03-05 13:00:00,203.3,203.46,202.07,202.44,4153.0,202.7126,202.8722,201.4862,201.8551,4153.0
2025-03-05 13:30:00,202.14,203.66,202.08,203.36,4678.0,201.556,203.0716,201.4962,202.7725,4678.0
2025-03-05 14:00:00,203.56,205.02,203.56,203.87,2900.0,202.9719,204.4277,202.9719,203.281,2900.0
2025-03-05 14:30:00,204.09,204.21,203.5,203.67,6662.0,203.5003,203.62,202.912,203.0816,6662.0
2025-03-05 15:00:00,204.12,204.88,203.69,204.37,5774.0,203.5303,204.2881,203.1015,203.7795,5774.0
2025-03-05 15:30:00,204.29,204.45,203.41,204.01,33043.0,203.6998,203.8593,202.8223,203.4206,33043.0
2025-03-06 09:30:00,231.97,231.97,201.0,209.0,46127.0,231.2998,231.2998,200.4193,208.3962,46127.0
2025-03-06 10:00:00,208.94,214.09,208.68,213.9,30257.0,208.3363,213.4715,208.0771,213.282,30257.0
2025-03-06 10:30:00,214.95,216.72,209.7,210.62,21770.0,214.329,216.0939,209.0941,210.0115,21770.0
2025-03-06 11:00:00,210.98,211.59,209.3,209.4,13205.0,210.3704,210.9787,208.6953,208.795,13205.0
2025-03-06 11:30:00,210.78,210.79,209.33,209.51,5691.0,210.171,210.181,208.7252,208.9047,5691.0
2025-03-06 12:00:00,209.48,210.36,208.31,210.0,13527.0,208.8748,209.7522,207.7082,209.3933,13527.0
2025-03-06 12:30:00,210.0,210.19,206.89,208.24,10388.0,209.3933,209.5827,206.2923,207.6384,10388.0
2025-03-06 13:00:00,208.24,209.2,207.34,208.18,6789.0,207.6384,208.5956,206.741,207.5785,6789.0
2025-03-06 13:30:00,208.62,208.62,205.85,206.8,15575.0,208.0173,208.0173,205.2553,206.2025,15575.0
2025-03-06 14:00:00,206.99,209.25,206.58,208.11,29659.0,206.392,208.6454,205.9831,207.5087,29659.0
2025-03-06 14:30:00,208.38,212.67,207.99,211.24,7342.0,207.7779,212.0556,207.3891,210.6297,7342.0
2025-03-06 15:00:00,211.25,213.07,210.39,211.19,12145.0,210.6397,212.4544,209.7821,210.5798,12145.0
2025-03-06 15:30:00,211.3,211.66,207.16,209.72,35828.0,210.6895,211.0485,206.5615,209.1141,35828.0
2025-03-07 09:30:00,209.08,216.58,207.93,213.48,14765.0,208.4759,215.9543,207.3292,212.8632,14765.0
2025-03-07 10:00:00,212.53,215.0,212.12,212.13,14942.0,211.916,214.3788,211.5071,211.5171,14942.0
2025-03-07 10:30:00,211.71,211.97,209.78,211.31,5398.0,211.0983,211.3576,209.1739,210.6995,5398.0
2025-03-07 11:00:00,211.78,212.5,210.95,211.69,14597.0,211.1681,211.886,210.3405,211.0784,14597.0
2025-03-07 11:30:00,211.62,211.63,210.25,210.71,10871.0,211.0086,211.0186,209.6425,210.1012,10871.0
2025-03-07 12:00:00,210.69,212.24,210.56,212.24,11196.0,210.0813,211.6268,209.9517,211.6268,11196.0
2025-03-07 12:30:00,212.22,213.2,211.18,211.83,19697.0,211.6069,212.584,210.5699,211.218,19697.0
2025-03-07 13:00:00,212.25,213.99,212.25,213.99,7043.0,211.6368,213.3717,211.6368,213.3717,7043.0
2025-03-07 13:30:00,213.89,216.44,213.89,216.34,8736.0,213.272,215.8147,213.272,215.715,8736.0
2025-03-07 14:00:00,216.14,216.72,214.88,215.65,16573.0,215.5155,216.0939,214.2592,215.0269,16573.0
2025-03-07 14:30:00,215.73,216.29,215.42,215.72,5872.0,215.1067,215.6651,214.7976,215.0967,5872.0
2025-03-07 15:00:00,215.71,216.06,214.61,215.14,9808.0,215.0868,215.4358,213.9899,214.5184,9808.0
2025-03-07 15:30:00,215.1,216.1,214.73,215.06,26085.0,214.4785,215.4756,214.1096,214.4386,26085.0
2025-03-10 09:30:00,210.0,212.8,209.44,212.8,10843.0,209.3933,212.1852,208.8349,212.1852,10843.0
2025-03-10 10:00:00,212.11,212.11,208.3,208.82,13979.0,211.4972,211.4972,207.6982,208.2167,13979.0
2025-03-10 10:30:00,208.95,209.38,207.0,208.78,11876.0,208.3463,208.7751,206.4019,208.1768,11876.0
2025-03-10 11:00:00,208.71,210.92,208.66,210.56,6528.0,208.107,210.3106,208.0571,209.9517,6528.0
2025-03-10 11:30:00,211.12,212.7,210.62,211.31,9170.0,210.51,212.0855,210.0115,210.6995,9170.0
2025-03-10 12:00:00,211.08,211.5,210.57,211.1,3574.0,210.4701,210.8889,209.9616,210.4901,3574.0
2025-03-10 12:30:00,211.1,211.62,210.02,210.13,5808.0,210.4901,211.0086,209.4132,209.5229,5808.0
2025-03-10 13:00:00,210.14,210.14,209.2,209.33,6163.0,209.5329,209.5329,208.5956,208.7252,6163.0
2025-03-10 13:30:00,209.37,209.37,207.66,207.76,4571.0,208.7651,208.7651,207.06,207.1597,4571.0
2025-03-10 14:00:00,207.54,209.09,207.25,209.09,10087.0,206.9404,208.4859,206.6512,208.4859,10087.0
2025-03-10 14:30:00,209.33,210.32,208.68,208.75,5670.0,208.7252,209.7123,208.0771,208.1469,5670.0
2025-03-10 15:00:00,208.75,211.25,208.43,210.53,7846.0,208.1469,210.6397,207.8278,209.9217,7846.0
2025-03-10 15:30:00,210.86,212.56,210.35,210.54,46442.0,210.2508,211.9459,209.7423,209.9317,46442.0
2025-03-11 09:30:00,210.34,215.89,210.34,214.25,12939.0,209.7323,215.2663,209.7323,213.631,12939.0
2025-03-11 10:00:00,214.25,215.43,212.72,212.72,4511.0,213.631,214.8076,212.1054,212.1054,4511.0
2025-03-11 10:30:00,212.99,214.17,212.67,213.51,4525.0,212.3746,213.5512,212.0556,212.8931,4525.0
2025-03-11 11:00:00,213.12,213.98,213.12,213.32,3367.0,212.5043,213.3618,212.5043,212.7037,3367.0
2025-03-11 11:30:00,212.99,214.1,212.4,212.41,2007.0,212.3746,213.4814,211.7863,211.7963,2007.0
2025-03-11 12:00:00,212.44,212.45,211.03,211.15,3547.0,211.8262,211.8362,210.4203,210.5399,3547.0
2025-03-11 12:30:00,211.35,211.45,209.81,210.02,3423.0,210.7394,210.8391,209.2038,209.4132,3423.0
2025-03-11 13:00:00,209.9,209.91,209.05,209.06,1554.0,209.2936,209.3035,208.446,208.456,1554.0
2025-03-11 13:30:00,209.55,210.66,208.85,209.99,4521.0,208.9446,210.0514,208.2466,209.3833,4521.0
2025-03-11 14:00:00,210.1,213.81,210.09,212.93,5189.0,209.493,213.1923,209.483,212.3148,5189.0
2025-03-11 14:30:00,213.41,214.9,212.65,214.49,5150.0,212.7934,214.2791,212.0356,213.8703,5150.0
2025-03-11 15:00:00,214.18,215.05,212.84,213.58,8334.0,213.5612,214.4287,212.2251,212.9629,8334.0
2025-03-11 15:30:00,213.35,213.87,212.36,212.36,21767.0,212.7336,213.2521,211.7464,211.7464,21767.0
2025-03-12 09:30:00,216.45,218.26,211.44,211.76,8848.0,215.8246,217.6294,210.8291,211.1482,8848.0
2025-03-12 10:00:00,212.31,212.32,210.0,211.28,5935.0,211.6966,211.7066,209.3933,210.6696,5935.0
2025-03-12 10:30:00,211.65,212.49,211.06,211.8,5125.0,211.0385,211.8761,210.4502,211.1881,5125.0
2025-03-12 11:00:00,211.25,211.77,210.5,211.37,2862.0,210.6397,211.1582,209.8918,210.7593,2862.0
2025-03-12 11:30:00,211.47,211.77,210.9,211.37,6353.0,210.859,211.1582,210.2907,210.7593,6353.0
2025-03-12 12:00:00,211.0,211.77,211.0,211.57,8227.0,210.3904,211.1582,210.3904,210.9587,8227.0
2025-03-12 12:30:00,211.77,211.77,210.99,211.25,6272.0,211.1582,211.1582,210.3804,210.6397,6272.0
2025-03-12 13:00:00,210.78,211.77,210.28,211.77,3203.0,210.171,211.1582,209.6725,211.1582,3203.0
2025-03-12 13:30:00,211.77,212.85,210.64,210.85,5614.0,211.1582,212.235,210.0314,210.2408,5614.0
2025-03-12 14:00:00,211.25,212.25,210.51,212.25,1697.0,210.6397,211.6368,209.9018,211.6368,1697.0
2025-03-12 14:30:00,212.45,213.87,212.34,213.24,2899.0,211.8362,213.2521,211.7265,212.6239,2899.0
2025-03-12 15:00:00,212.9,213.32,211.52,211.79,3972.0,212.2849,212.7037,210.9089,211.1781,3972.0
2025-03-12 15:30:00,211.56,212.68,210.55,212.51,22924.0,210.9488,212.0655,209.9417,211.896,22924.0
2025-03-13 09:30:00,212.47,212.47,208.52,208.53,7021.0,211.8561,211.8561,207.9175,207.9275,7021.0
2025-03-13 10:00:00,208.3,208.79,207.68,208.39,8672.0,207.6982,208.1868,207.08,207.7879,8672.0
2025-03-13 10:30:00,207.52,208.5,206.89,207.58,2508.0,206.9204,207.8976,206.2923,206.9803,2508.0
2025-03-13 11:00:00,207.51,207.61,207.03,207.56,2316.0,206.9105,207.0102,206.4318,206.9603,2316.0
2025-03-13 11:30:00,207.1,207.32,206.39,206.39,2299.0,206.5016,206.721,205.7937,205.7937,2299.0
2025-03-13 12:00:00,206.12,206.38,206.12,206.2,700.0,205.5245,205.7837,205.5245,205.6042,700.0
2025-03-13 12:30:00,206.37,207.54,206.29,206.29,4328.0,205.7738,206.9404,205.694,205.694,4328.0
2025-03-13 13:00:00,206.22,206.39,205.33,205.7,2817.0,205.6242,205.7937,204.7368,205.1057,2817.0
2025-03-13 13:30:00,205.67,206.76,205.64,206.56,1300.0,205.0758,206.1626,205.0459,205.9632,1300.0
2025-03-13 14:00:00,206.97,207.42,206.97,207.39,726.0,206.372,206.8207,206.372,206.7908,726.0
2025-03-13 14:30:00,207.75,208.99,207.74,208.93,1750.0,207.1498,208.3862,207.1398,208.3264,1750.0
2025-03-13 15:00:00,209.2,209.22,207.84,207.84,3502.0,208.5956,208.6155,207.2395,207.2395,3502.0
2025-03-13 15:30:00,207.82,209.26,207.43,208.4,29486.0,207.2196,208.6554,206.8307,207.7979,29486.0
2025-03-14 09:30:00,210.12,213.89,209.0,212.05,17209.0,209.5129,213.272,208.3962,211.4373,17209.0
2025-03-14 10:00:00,212.05,212.84,210.37,212.12,6463.0,211.4373,212.2251,209.7622,211.5071,6463.0
2025-03-14 10:30:00,212.45,213.77,212.18,213.77,4517.0,211.8362,213.1524,211.567,213.1524,4517.0
2025-03-14 11:00:00,214.23,215.87,214.14,215.79,9326.0,213.611,215.2463,213.5213,215.1665,9326.0
2025-03-14 11:30:00,215.61,216.9,215.25,216.43,6964.0,214.9871,216.2733,214.6281,215.8047,6964.0
2025-03-14 12:00:00,216.1,216.34,214.45,215.39,7674.0,215.4756,215.715,213.8304,214.7677,7674.0
2025-03-14 12:30:00,215.27,216.24,215.27,216.18,1525.0,214.648,215.6152,214.648,215.5554,1525.0
2025-03-14 13:00:00,216.14,216.76,215.79,215.96,3305.0,215.5155,216.1337,215.1665,215.336,3305.0
2025-03-14 13:30:00,216.7,216.7,215.65,215.81,3461.0,216.0739,216.0739,215.0269,215.1865,3461.0
2025-03-14 14:00:00,216.41,217.66,216.28,217.42,3648.0,215.7847,217.0311,215.6551,216.7918,3648.0
2025-03-14 14:30:00,217.98,218.74,217.69,218.09,9080.0,217.3502,218.108,217.0611,217.4599,9080.0
2025-03-14 15:00:00,218.59,218.98,218.23,218.52,8094.0,217.9584,218.3473,217.5995,217.8887,8094.0
2025-03-14 15:30:00,218.58,218.92,215.6,216.93,35605.0,217.9485,218.2875,214.9771,216.3032,35605.0
2025-03-17 09:30:00,218.02,226.64,218.02,224.02,42133.0,217.3901,225.9852,217.3901,223.3728,42133.0
2025-03-17 10:00:00,223.8,225.24,223.5,223.73,13380.0,223.1534,224.5892,222.8543,223.0836,13380.0
2025-03-17 10:30:00,223.52,224.49,223.0,223.79,10340.0,222.8742,223.8414,222.3557,223.1434,10340.0
2025-03-17 11:00:00,223.78,224.89,223.59,223.7,7403.0,223.1335,224.2402,222.944,223.0537,7403.0
2025-03-17 11:30:00,223.65,224.03,222.36,222.96,10798.0,223.0038,223.3827,221.7176,222.3158,10798.0
2025-03-17 12:00:00,222.96,223.55,221.52,221.7,4575.0,222.3158,222.9041,220.88,221.0595,4575.0
2025-03-17 12:30:00,221.61,222.31,220.79,221.08,4599.0,220.9697,221.6677,220.1521,220.4413,4599.0
2025-03-17 13:00:00,221.2,222.95,220.87,222.84,9492.0,220.5609,222.3059,220.2319,222.1962,9492.0
2025-03-17 13:30:00,222.61,222.95,221.11,221.24,6457.0,221.9668,222.3059,220.4712,220.6008,6457.0
2025-03-17 14:00:00,221.51,221.77,220.78,221.31,3287.0,220.87,221.1293,220.1421,220.6706,3287.0
2025-03-17 14:30:00,221.32,222.03,221.1,221.31,8068.0,220.6806,221.3885,220.4612,220.6706,8068.0
2025-03-17 15:00:00,220.91,220.91,219.91,219.92,6109.0,220.2717,220.2717,219.2746,219.2846,6109.0
2025-03-17 15:30:00,220.14,220.42,219.04,219.63,27072.0,219.504,219.7832,218.4071,218.9954,27072.0
2025-03-18 09:30:00,218.67,222.64,217.55,217.67,11491.0,218.0382,221.9967,216.9215,217.0411,11491.0
2025-03-18 10:00:00,217.21,217.84,216.46,217.84,5929.0,216.5824,217.2106,215.8346,217.2106,5929.0
2025-03-18 10:30:00,217.8,218.86,217.37,217.72,5041.0,217.1707,218.2277,216.742,217.091,5041.0
2025-03-18 11:00:00,217.42,217.55,216.0,217.42,6246.0,216.7918,216.9215,215.3759,216.7918,6246.0
2025-03-18 11:30:00,217.79,218.91,217.77,218.79,15513.0,217.1608,218.2775,217.1408,218.1579,15513.0
2025-03-18 12:00:00,218.68,219.92,218.65,219.92,4082.0,218.0482,219.2846,218.0183,219.2846,4082.0
2025-03-18 12:30:00,219.9,220.52,218.7,219.07,10194.0,219.2647,219.8829,218.0681,218.4371,10194.0
2025-03-18 13:00:00,218.82,219.03,217.67,218.01,5496.0,218.1878,218.3972,217.0411,217.3801,5496.0
2025-03-18 13:30:00,218.4,218.66,217.43,218.25,3687.0,217.769,218.0282,216.8018,217.6194,3687.0
2025-03-18 14:00:00,218.69,219.11,217.86,218.35,35678.0,218.0582,218.4769,217.2306,217.7191,35678.0
2025-03-18 14:30:00,217.95,220.14,217.84,219.41,13162.0,217.3203,219.504,217.2106,218.7761,13162.0
2025-03-18 15:00:00,219.19,220.01,218.58,219.31,14779.0,218.5567,219.3743,217.9485,218.6764,14779.0
2025-03-18 15:30:00,219.29,219.73,218.42,219.21,14893.0,218.6564,219.0952,217.7889,218.5767,14893.0
2025-03-19 09:30:00,216.97,219.0,215.0,217.82,17218.0,216.3431,218.3673,214.3788,217.1907,17218.0
2025-03-19 10:00:00,218.76,219.56,218.12,218.2,6300.0,218.128,218.9256,217.4898,217.5696,6300.0
2025-03-19 10:30:00,218.47,218.7,217.34,217.79,6180.0,217.8388,218.0681,216.7121,217.1608,6180.0
2025-03-19 11:00:00,217.66,219.63,217.65,218.99,6276.0,217.0311,218.9954,217.0212,218.3573,6276.0
2025-03-19 11:30:00,219.43,220.0,219.09,219.73,7478.0,218.796,219.3644,218.457,219.0952,7478.0
2025-03-19 12:00:00,219.65,219.94,219.3,219.71,2799.0,219.0154,219.3045,218.6664,219.0752,2799.0
2025-03-19 12:30:00,219.73,220.22,219.66,220.22,3155.0,219.0952,219.5837,219.0254,219.5837,3155.0
2025-03-19 13:00:00,220.07,220.07,219.08,219.25,3502.0,219.4342,219.4342,218.447,218.6165,3502.0
2025-03-19 13:30:00,219.27,219.27,218.91,219.27,2146.0,218.6365,218.6365,218.2775,218.6365,2146.0
2025-03-19 14:00:00,219.0,220.5,218.58,219.97,7381.0,218.3673,219.8629,217.9485,219.3345,7381.0
2025-03-19 14:30:00,220.0,221.21,219.42,220.5,10978.0,219.3644,220.5709,218.7861,219.8629,10978.0
2025-03-19 15:00:00,220.19,221.64,219.34,219.35,11603.0,219.5538,220.9996,218.7063,218.7163,11603.0
2025-03-19 15:30:00,220.09,221.28,220.09,221.0,12896.0,219.4541,220.6407,219.4541,220.3615,12896.0
2025-03-20 09:30:00,218.08,220.92,218.08,219.5,4973.0,217.4499,220.2817,217.4499,218.8658,4973.0
2025-03-20 10:00:00,220.3,221.85,219.45,221.2,5479.0,219.6635,221.209,218.816,220.5609,5479.0
2025-03-20 10:30:00,221.8,222.91,220.41,222.64,3635.0,221.1592,222.266,219.7732,221.9967,3635.0
2025-03-20 11:00:00,222.24,223.85,222.12,223.73,5506.0,221.5979,223.2033,221.4783,223.0836,5506.0
2025-03-20 11:30:00,223.31,223.98,222.01,222.35,14878.0,222.6648,223.3329,221.3686,221.7076,14878.0
2025-03-20 12:00:00,222.42,223.04,221.31,221.31,11656.0,221.7774,222.3956,220.6706,220.6706,11656.0
2025-03-20 12:30:00,221.29,221.76,220.58,221.2,2836.0,220.6506,221.1193,219.9427,220.5609,2836.0
2025-03-20 13:00:00,221.7,222.11,220.93,220.93,2150.0,221.0595,221.4683,220.2917,220.2917,2150.0
2025-03-20 13:30:00,221.0,221.7,220.8,221.03,5264.0,220.3615,221.0595,220.1621,220.3914,5264.0
2025-03-20 14:00:00,221.55,221.55,220.07,220.07,3719.0,220.9099,220.9099,219.4342,219.4342,3719.0
2025-03-20 14:30:00,220.02,221.62,220.02,220.61,7776.0,219.3843,220.9797,219.3843,219.9726,7776.0
2025-03-20 15:00:00,220.37,221.42,220.37,221.34,7140.0,219.7333,220.7803,219.7333,220.7005,7140.0
2025-03-20 15:30:00,221.28,222.08,218.94,219.21,47102.0,220.6407,221.4384,218.3074,218.5767,47102.0
2025-03-21 09:30:00,216.87,218.75,215.0,217.76,48335.0,216.2434,218.118,214.3788,217.1308,48335.0
2025-03-21 10:00:00,217.87,218.91,217.18,218.53,11427.0,217.2405,218.2775,216.5525,217.8986,11427.0
2025-03-21 10:30:00,218.79,218.85,218.06,218.61,2814.0,218.1579,218.2177,217.43,217.9784,2814.0
2025-03-21 11:00:00,218.93,219.09,217.69,218.06,4381.0,218.2975,218.457,217.0611,217.43,4381.0
2025-03-21 11:30:00,218.17,218.51,217.41,217.89,6508.0,217.5397,217.8787,216.7819,217.2605,6508.0
2025-03-21 12:00:00,218.09,218.8,217.42,218.74,6007.0,217.4599,218.1678,216.7918,218.108,6007.0
2025-03-21 12:30:00,218.51,218.95,217.88,218.95,2234.0,217.8787,218.3174,217.2505,218.3174,2234.0
2025-03-21 13:00:00,218.69,218.84,217.33,217.33,1500.0,218.0582,218.2077,216.7021,216.7021,1500.0
2025-03-21 13:30:00,217.11,218.02,217.11,217.34,4094.0,216.4827,217.3901,216.4827,216.7121,4094.0
2025-03-21 14:00:00,217.19,217.38,214.73,215.94,16222.0,216.5625,216.7519,214.1096,215.3161,16222.0
2025-03-21 14:30:00,216.35,217.72,216.09,216.09,10248.0,215.7249,217.091,215.4657,215.4657,10248.0
2025-03-21 15:00:00,216.07,216.61,215.42,216.02,10254.0,215.4457,215.9842,214.7976,215.3959,10254.0
2025-03-21 15:30:00,216.28,219.23,215.22,217.22,47270.0,215.6551,218.5966,214.5982,216.5924,47270.0
2025-03-24 09:30:00,220.0,221.29,220.0,221.28,4273.0,219.3644,220.6506,219.3644,220.6407,4273.0
2025-03-24 10:00:00,221.64,222.1,219.59,220.82,8510.0,220.9996,221.4583,218.9556,220.182,8510.0
2025-03-24 10:30:00,220.65,221.35,220.33,221.0,3236.0,220.0125,220.7105,219.6934,220.3615,3236.0
2025-03-24 11:00:00,220.76,221.64,220.72,221.64,2624.0,220.1222,220.9996,220.0823,220.9996,2624.0
2025-03-24 11:30:00,221.35,221.36,220.13,220.99,5300.0,220.7105,220.7204,219.494,220.3515,5300.0
2025-03-24 12:00:00,221.27,221.5,220.97,221.25,1224.0,220.6307,220.86,220.3316,220.6108,1224.0
2025-03-24 12:30:00,221.06,221.42,221.06,221.1,2122.0,220.4213,220.7803,220.4213,220.4612,2122.0
2025-03-24 13:00:00,221.08,221.5,220.82,221.5,2474.0,220.4413,220.86,220.182,220.86,2474.0
2025-03-24 13:30:00,221.51,221.66,221.37,221.5,1311.0,220.87,221.0196,220.7304,220.86,1311.0
2025-03-24 14:00:00,221.33,221.41,220.0,220.27,4158.0,220.6905,220.7703,219.3644,219.6336,4158.0
2025-03-24 14:30:00,220.12,220.94,220.12,220.32,3139.0,219.484,220.3017,219.484,219.6835,3139.0
2025-03-24 15:00:00,220.71,221.1,219.75,219.78,6440.0,220.0723,220.4612,219.1151,219.145,6440.0
2025-03-24 15:30:00,219.83,221.69,219.56,221.33,14515.0,219.1949,221.0495,218.9256,220.6905,14515.0
2025-03-25 09:30:00,223.88,224.1,220.83,223.6,11616.0,223.2332,223.4525,220.192,222.954,11616.0
2025-03-25 10:00:00,223.7,225.11,222.5,222.9,9857.0,223.0537,224.4596,221.8572,222.256,9857.0
2025-03-25 10:30:00,223.12,224.1,221.39,221.39,5671.0,222.4754,223.4525,220.7504,220.7504,5671.0
2025-03-25 11:00:00,221.45,221.95,221.4,221.9,3785.0,220.8102,221.3087,220.7603,221.2589,3785.0
2025-03-25 11:30:00,221.9,222.03,220.78,220.78,3161.0,221.2589,221.3885,220.1421,220.1421,3161.0
2025-03-25 12:00:00,220.69,220.98,220.61,220.95,800.0,220.0524,220.3415,219.9726,220.3116,800.0
2025-03-25 12:30:00,221.03,222.35,221.03,222.35,1513.0,220.3914,221.7076,220.3914,221.7076,1513.0
2025-03-25 13:00:00,222.53,223.34,222.52,223.0,4895.0,221.8871,222.6947,221.8771,222.3557,4895.0
2025-03-25 13:30:00,222.75,223.6,222.58,223.5,8336.0,222.1064,222.954,221.9369,222.8543,8336.0
2025-03-25 14:00:00,223.55,223.8,223.26,223.59,6046.0,222.9041,223.1534,222.615,222.944,6046.0
2025-03-25 14:30:00,223.77,224.16,223.33,224.16,4257.0,223.1235,223.5124,222.6848,223.5124,4257.0
2025-03-25 15:00:00,224.42,224.67,223.66,224.08,6188.0,223.7716,224.0209,223.0138,223.4326,6188.0
2025-03-25 15:30:00,224.19,226.36,224.17,226.06,30729.0,223.5423,225.706,223.5223,225.4069,30729.0
2025-03-26 09:30:00,225.72,226.66,223.03,223.33,9179.0,225.0678,226.0051,222.3856,222.6848,9179.0
2025-03-26 10:00:00,223.81,226.41,223.81,225.98,16366.0,223.1634,225.7559,223.1634,225.3271,16366.0
2025-03-26 10:30:00,225.67,226.22,224.45,226.17,8142.0,225.018,225.5664,223.8015,225.5165,8142.0
2025-03-26 11:00:00,226.23,227.07,225.99,226.04,8126.0,225.5764,226.4139,225.3371,225.3869,8126.0
2025-03-26 11:30:00,226.02,226.13,225.14,225.44,11147.0,225.367,225.4767,224.4895,224.7887,11147.0
2025-03-26 12:00:00,225.35,226.06,225.15,225.27,5129.0,224.6989,225.4069,224.4995,224.6192,5129.0
2025-03-26 12:30:00,225.53,225.76,224.57,224.75,11285.0,224.8784,225.1077,223.9212,224.1007,11285.0
2025-03-26 13:00:00,224.62,225.05,224.23,224.65,15964.0,223.971,224.3998,223.5822,224.0009,15964.0
2025-03-26 13:30:00,224.75,225.05,223.14,223.14,27425.0,224.1007,224.3998,222.4953,222.4953,27425.0
2025-03-26 14:00:00,223.27,223.4,222.51,222.76,6277.0,222.6249,222.7546,221.8671,222.1164,6277.0
2025-03-26 14:30:00,222.77,222.85,221.76,221.98,7626.0,222.1264,222.2061,221.1193,221.3387,7626.0
2025-03-26 15:00:00,222.14,222.63,221.63,222.57,8323.0,221.4982,221.9868,220.9897,221.927,8323.0
2025-03-26 15:30:00,222.26,222.75,222.06,222.74,20236.0,221.6178,222.1064,221.4184,222.0965,20236.0
2025-03-27 09:30:00,220.92,221.36,218.38,220.17,11063.0,220.2817,220.7204,217.7491,219.5339,11063.0
2025-03-27 10:00:00,220.09,222.01,220.08,221.3,5404.0,219.4541,221.3686,219.4441,220.6606,5404.0
2025-03-27 10:30:00,221.67,222.23,219.53,219.95,3220.0,221.0296,221.5879,218.8957,219.3145,3220.0
2025-03-27 11:00:00,219.73,220.17,217.2,217.71,6314.0,219.0952,219.5339,216.5725,217.081,6314.0
2025-03-27 11:30:00,217.01,217.01,215.86,216.42,5897.0,216.383,216.383,215.2363,215.7947,5897.0
2025-03-27 12:00:00,216.48,219.25,216.47,217.66,4824.0,215.8545,218.6165,215.8446,217.0311,4824.0
2025-03-27 12:30:00,218.72,218.73,216.71,217.4,3768.0,218.0881,218.098,216.0839,216.7719,3768.0
2025-03-27 13:00:00,217.5,218.3,217.41,217.68,2743.0,216.8716,217.6693,216.7819,217.0511,2743.0
2025-03-27 13:30:00,217.49,217.64,216.36,216.36,4911.0,216.8616,217.0112,215.7349,215.7349,4911.0
2025-03-27 14:00:00,216.51,217.17,215.21,215.77,8645.0,215.8845,216.5426,214.5882,215.1466,8645.0
2025-03-27 14:30:00,215.63,215.97,213.81,214.19,7868.0,215.007,215.346,213.1923,213.5712,7868.0
2025-03-27 15:00:00,214.21,215.27,213.98,215.27,4350.0,213.5911,214.648,213.3618,214.648,4350.0
2025-03-27 15:30:00,215.02,215.3,214.2,215.05,30297.0,214.3988,214.678,213.5811,214.4287,30297.0
2025-03-28 09:30:00,213.57,213.57,210.5,212.6,7556.0,212.953,212.953,209.8918,211.9858,7556.0
2025-03-28 10:00:00,212.35,213.1,211.02,211.75,3643.0,211.7365,212.4843,210.4103,211.1382,3643.0
2025-03-28 10:30:00,211.53,211.74,209.19,209.56,9697.0,210.9188,211.1282,208.5856,208.9545,9697.0
2025-03-28 11:00:00,209.45,209.46,208.03,208.46,3715.0,208.8449,208.8548,207.429,207.8577,3715.0
2025-03-28 11:30:00,208.69,210.29,208.69,210.21,3383.0,208.0871,209.6824,208.0871,209.6027,3383.0
2025-03-28 12:00:00,210.45,210.77,209.48,209.48,2540.0,209.842,210.161,208.8748,208.8748,2540.0
2025-03-28 12:30:00,209.52,210.15,209.38,209.84,5106.0,208.9147,209.5428,208.7751,209.2337,5106.0
2025-03-28 13:00:00,209.75,209.75,208.55,209.25,8503.0,209.144,209.144,207.9475,208.6454,8503.0
2025-03-28 13:30:00,209.46,209.87,209.04,209.14,5313.0,208.8548,209.2636,208.436,208.5358,5313.0
2025-03-28 14:00:00,209.84,211.03,209.84,210.28,6142.0,209.2337,210.4203,209.2337,209.6725,6142.0
2025-03-28 14:30:00,210.27,210.32,209.92,210.31,1686.0,209.6625,209.7123,209.3135,209.7024,1686.0
2025-03-28 15:00:00,210.19,210.6,209.82,209.82,3174.0,209.5827,209.9915,209.2138,209.2138,3174.0
2025-03-28 15:30:00,209.75,210.37,209.17,210.2,10501.0,209.144,209.7622,208.5657,209.5927,10501.0
2025-03-31 09:30:00,207.19,207.89,203.59,206.44,15432.0,206.5914,207.2894,203.0018,205.8436,15432.0
2025-03-31 10:00:00,206.19,207.33,204.49,204.49,6870.0,205.5943,206.731,203.8992,203.8992,6870.0
2025-03-31 10:30:00,204.52,205.91,204.52,205.79,9190.0,203.9291,205.3151,203.9291,205.1954,9190.0
2025-03-31 11:00:00,205.78,206.11,205.28,205.68,7461.0,205.1855,205.5145,204.6869,205.0857,7461.0
2025-03-31 11:30:00,205.46,206.84,205.46,206.17,6154.0,204.8664,206.2424,204.8664,205.5743,6154.0
2025-03-31 12:00:00,206.17,206.63,205.55,206.63,9423.0,205.5743,206.033,204.9561,206.033,9423.0
2025-03-31 12:30:00,206.61,206.61,205.35,205.57,4716.0,206.0131,206.0131,204.7567,204.9761,4716.0
2025-03-31 13:00:00,204.82,205.66,204.51,204.68,10520.0,204.2282,205.0658,203.9191,204.0886,10520.0
2025-03-31 13:30:00,204.68,205.91,204.19,205.62,11252.0,204.0886,205.3151,203.6001,205.0259,11252.0
2025-03-31 14:00:00,205.68,206.37,205.57,206.11,5980.0,205.0857,205.7738,204.9761,205.5145,5980.0
2025-03-31 14:30:00,206.11,206.47,205.76,206.45,11122.0,205.5145,205.8735,205.1655,205.8535,11122.0
2025-03-31 15:00:00,206.38,206.99,206.01,206.04,10996.0,205.7837,206.392,205.4148,205.4447,10996.0
2025-03-31 15:30:00,206.0,207.2,205.81,206.82,46862.0,205.4048,206.6014,205.2154,206.2225,46862.0
2025-04-01 09:30:00,205.67,205.86,204.0,204.82,7749.0,205.0758,205.2652,203.4106,204.2282,7749.0
2025-04-01 10:00:00,205.2,205.25,203.52,204.36,5902.0,204.6071,204.657,202.932,203.7696,5902.0
2025-04-01 10:30:00,204.51,207.75,204.51,207.68,22363.0,203.9191,207.1498,203.9191,207.08,22363.0
2025-04-01 11:00:00,207.5,208.24,207.46,207.65,8706.0,206.9005,207.6384,206.8606,207.0501,8706.0
2025-04-01 11:30:00,207.53,208.01,207.29,208.01,6149.0,206.9304,207.409,206.6911,207.409,6149.0
2025-04-01 12:00:00,208.03,208.94,207.22,207.61,5101.0,207.429,208.3363,206.6213,207.0102,5101.0
2025-04-01 12:30:00,207.06,207.78,206.6,207.26,7154.0,206.4618,207.1797,206.0031,206.6612,7154.0
2025-04-01 13:00:00,207.28,207.28,206.42,206.71,1488.0,206.6811,206.6811,205.8236,206.1128,1488.0
2025-04-01 13:30:00,206.91,206.97,205.51,205.54,6476.0,206.3122,206.372,204.9162,204.9462,6476.0
2025-04-01 14:00:00,205.56,205.78,203.24,203.92,24845.0,204.9661,205.1855,202.6528,203.3308,24845.0
2025-04-01 14:30:00,203.97,204.1,203.48,203.89,9103.0,203.3807,203.5103,202.8921,203.3009,9103.0
2025-04-01 15:00:00,203.98,204.83,203.88,204.44,7931.0,203.3907,204.2382,203.291,203.8493,7931.0
2025-04-01 15:30:00,204.27,205.02,204.09,204.74,13793.0,203.6798,204.4277,203.5003,204.1485,13793.0
2025-04-02 09:30:00,201.93,205.2,200.5,204.53,7677.0,201.3466,204.6071,199.9207,203.9391,7677.0
2025-04-02 10:00:00,204.22,205.67,203.25,204.5,5272.0,203.63,205.0758,202.6628,203.9092,5272.0
2025-04-02 10:30:00,204.59,206.15,203.95,205.93,4931.0,203.9989,205.5544,203.3607,205.335,4931.0
2025-04-02 11:00:00,205.89,206.34,205.03,206.34,5153.0,205.2951,205.7438,204.4376,205.7438,5153.0
2025-04-02 11:30:00,206.41,206.72,205.68,206.45,3412.0,205.8136,206.1227,205.0857,205.8535,3412.0
2025-04-02 12:00:00,206.47,208.03,206.46,208.02,4966.0,205.8735,207.429,205.8635,207.419,4966.0
2025-04-02 12:30:00,208.15,209.17,207.65,209.16,11853.0,207.5486,208.5657,207.0501,208.5557,11853.0
2025-04-02 13:00:00,209.15,210.21,209.14,209.72,5030.0,208.5457,209.6027,208.5358,209.1141,5030.0
2025-04-02 13:30:00,210.15,210.15,207.48,207.64,21216.0,209.5428,209.5428,206.8805,207.0401,21216.0
2025-04-02 14:00:00,207.72,208.15,206.75,206.81,13420.0,207.1199,207.5486,206.1527,206.2125,13420.0
2025-04-02 14:30:00,206.64,208.03,206.64,207.2,5344.0,206.043,207.429,206.043,206.6014,5344.0
2025-04-02 15:00:00,207.22,207.47,206.82,207.47,7917.0,206.6213,206.8706,206.2225,206.8706,7917.0
2025-04-02 15:30:00,207.26,209.0,207.25,208.13,21485.0,206.6612,208.3962,206.6512,207.5287,21485.0
2025-04-03 09:30:00,199.86,202.89,198.77,201.81,23674.0,199.2826,202.3038,198.1957,201.2269,23674.0
2025-04-03 10:00:00,200.73,201.2,198.47,198.97,15466.0,200.1501,200.6187,197.8966,198.3951,15466.0
2025-04-03 10:30:00,199.02,199.02,196.37,196.95,9986.0,198.445,198.445,195.8026,196.381,9986.0
2025-04-03 11:00:00,197.04,199.36,196.7,198.87,8484.0,196.4707,198.784,196.1317,198.2954,8484.0
2025-04-03 11:30:00,198.88,199.97,198.2,199.9,8710.0,198.3054,199.3922,197.6274,199.3224,8710.0
2025-04-03 12:00:00,199.9,199.9,198.71,198.98,3923.0,199.3224,199.3224,198.1359,198.4051,3923.0
2025-04-03 12:30:00,198.22,198.43,197.16,197.53,9109.0,197.6473,197.8567,196.5904,196.9593,9109.0
2025-04-03 13:00:00,197.74,198.18,197.21,197.62,4459.0,197.1687,197.6074,196.6402,197.049,4459.0
2025-04-03 13:30:00,197.5,198.35,197.21,197.65,3685.0,196.9294,197.7769,196.6402,197.0789,3685.0
2025-04-03 14:00:00,197.89,198.0,197.26,197.5,5345.0,197.3183,197.4279,196.6901,196.9294,5345.0
2025-04-03 14:30:00,197.5,198.89,197.22,198.63,13078.0,196.9294,198.3154,196.6502,198.0561,13078.0
2025-04-03 15:00:00,199.13,199.16,197.34,197.61,10759.0,198.5547,198.5846,196.7698,197.0391,10759.0
2025-04-03 15:30:00,197.37,199.07,197.21,197.98,44086.0,196.7998,198.4948,196.6402,197.408,44086.0
2025-04-04 09:30:00,190.0,193.78,189.22,193.78,23164.0,189.4511,193.2201,188.6733,193.2201,23164.0
2025-04-04 10:00:00,193.74,193.93,189.7,189.74,29360.0,193.1802,193.3697,189.1519,189.1918,29360.0
2025-04-04 10:30:00,189.73,191.37,187.27,191.03,23052.0,189.1818,190.8171,186.7289,190.4781,23052.0
2025-04-04 11:00:00,191.38,195.28,191.38,193.47,17390.0,190.8271,194.7158,190.8271,192.911,17390.0
2025-04-04 11:30:00,193.55,194.8,192.37,193.48,17489.0,192.9908,194.2372,191.8142,192.921,17489.0
2025-04-04 12:00:00,193.52,194.3,191.84,192.2,8787.0,192.9609,193.7386,191.2857,191.6447,8787.0
2025-04-04 12:30:00,191.93,193.2,191.57,192.49,16098.0,191.3755,192.6418,191.0165,191.9339,16098.0
2025-04-04 13:00:00,192.55,192.55,189.73,191.37,12527.0,191.9937,191.9937,189.1818,190.8171,12527.0
2025-04-04 13:30:00,191.24,191.74,189.63,191.74,14657.0,190.6875,191.186,189.0821,191.186,14657.0
2025-04-04 14:00:00,191.49,192.34,189.67,190.08,17967.0,190.9367,191.7843,189.122,189.5308,17967.0
2025-04-04 14:30:00,190.18,190.61,188.46,189.39,25042.0,189.6305,190.0593,187.9155,188.8428,25042.0
2025-04-04 15:00:00,189.55,192.24,188.56,191.71,23988.0,189.0024,191.6846,188.0152,191.1561,23988.0
2025-04-04 15:30:00,192.19,193.23,190.98,191.16,29506.0,191.6347,192.6717,190.4282,190.6077,29506.0
2025-04-07 09:30:00,181.03,188.95,180.6,188.86,15077.0,180.507,188.4041,180.0782,188.3143,15077.0
2025-04-07 10:00:00,189.78,202.05,189.68,190.59,26252.0,189.2317,201.4662,189.132,190.0393,26252.0
2025-04-07 10:30:00,190.71,196.28,189.25,195.48,14586.0,190.159,195.7129,188.7032,194.9152,14586.0
2025-04-07 11:00:00,193.77,196.13,187.82,190.0,7023.0,193.2102,195.5633,187.2774,189.4511,7023.0
2025-04-07 11:30:00,190.61,193.86,190.48,191.62,6716.0,190.0593,193.2999,189.9297,191.0664,6716.0
2025-04-07 12:00:00,191.62,192.18,189.42,190.7,8313.0,191.0664,191.6248,188.8727,190.149,8313.0
2025-04-07 12:30:00,191.19,192.02,189.45,189.55,10285.0,190.6376,191.4652,188.9026,189.0024,10285.0
2025-04-07 13:00:00,190.25,193.48,190.12,193.2,7269.0,189.7003,192.921,189.5707,192.6418,7269.0
2025-04-07 13:30:00,193.32,195.68,192.27,195.53,9570.0,192.7615,195.1146,191.7145,194.9651,9570.0
2025-04-07 14:00:00,195.33,195.73,193.71,193.71,7133.0,194.7657,195.1645,193.1503,193.1503,7133.0
2025-04-07 14:30:00,193.98,196.0,192.6,193.7,8254.0,193.4196,195.4337,192.0435,193.1404,8254.0
2025-04-07 15:00:00,194.57,195.77,193.44,193.81,47953.0,194.0078,195.2044,192.8811,193.25,47953.0
2025-04-07 15:30:00,193.86,196.24,193.68,195.6,65935.0,193.2999,195.673,193.1204,195.0349,65935.0
2025-04-08 09:30:00,202.71,204.2,198.74,199.84,9162.0,202.1243,203.61,198.1658,199.2626,9162.0
2025-04-08 10:00:00,199.06,200.02,197.74,198.72,7399.0,198.4849,199.4421,197.1687,198.1459,7399.0
2025-04-08 10:30:00,198.72,198.8,195.77,196.19,7718.0,198.1459,198.2256,195.2044,195.6232,7718.0
2025-04-08 11:00:00,196.4,198.07,196.12,196.71,20222.0,195.8326,197.4977,195.5534,196.1417,20222.0
2025-04-08 11:30:00,196.86,198.67,196.86,198.53,5923.0,196.2912,198.096,196.2912,197.9564,5923.0
2025-04-08 12:00:00,198.36,199.16,195.04,195.85,9274.0,197.7869,198.5846,194.4765,195.2842,9274.0
2025-04-08 12:30:00,196.32,196.66,194.43,194.43,6523.0,195.7528,196.0918,193.8683,193.8683,6523.0
2025-04-08 13:00:00,194.48,195.94,193.89,194.71,12637.0,193.9181,195.3739,193.3298,194.1474,12637.0
2025-04-08 13:30:00,195.31,196.43,194.6,194.95,4881.0,194.7457,195.8625,194.0378,194.3868,4881.0
2025-04-08 14:00:00,195.63,196.47,194.23,194.24,6315.0,195.0648,195.9024,193.6688,193.6788,6315.0
2025-04-08 14:30:00,194.67,195.84,193.02,193.24,9528.0,194.1076,195.2742,192.4623,192.6817,9528.0
2025-04-08 15:00:00,193.42,193.42,189.57,191.52,9271.0,192.8612,192.8612,189.0223,190.9667,9271.0
2025-04-08 15:30:00,191.45,191.95,189.32,191.24,41884.0,190.8969,191.3954,188.773,190.6875,41884.0
2025-04-09 09:30:00,187.89,193.11,187.89,191.08,10147.0,187.89,193.11,187.89,191.08,10147.0
2025-04-09 10:00:00,191.03,194.07,190.93,191.0,13694.0,191.03,194.07,190.93,191.0,13694.0
2025-04-09 10:30:00,191.45,192.06,188.17,189.03,3759.0,191.45,192.06,188.17,189.03,3759.0
2025-04-09 11:00:00,188.5,189.88,188.48,189.08,18372.0,188.5,189.88,188.48,189.08,18372.0
2025-04-09 11:30:00,189.15,189.71,187.74,188.33,4095.0,189.15,189.71,187.74,188.33,4095.0
2025-04-09 12:00:00,187.91,189.82,187.91,189.26,10316.0,187.91,189.82,187.91,189.26,10316.0
2025-04-09 12:30:00,189.2,192.26,189.2,192.21,14526.0,189.2,192.26,189.2,192.21,14526.0
2025-04-09 13:00:00,192.17,203.82,191.19,199.86,31095.0,192.17,203.82,191.19,199.86,31095.0
2025-04-09 13:30:00,199.86,205.0,198.2,205.0,27800.0,199.86,205.0,198.2,205.0,27800.0
2025-04-09 14:00:00,206.06,206.51,202.02,205.67,19874.0,206.06,206.51,202.02,205.67,19874.0
2025-04-09 14:30:00,206.35,206.94,203.36,203.78,9686.0,206.35,206.94,203.36,203.78,9686.0
2025-04-09 15:00:00,203.69,209.8,203.69,209.04,12058.0,203.69,209.8,203.69,209.04,12058.0
2025-04-09 15:30:00,209.05,209.74,206.36,207.1,40979.0,209.05,209.74,206.36,207.1,40979.0
2025-04-10 09:30:00,200.3,205.48,200.0,203.32,17723.0,200.3,205.48,200.0,203.32,17723.0
2025-04-10 10:00:00,202.27,204.22,201.23,203.35,9572.0,202.27,204.22,201.23,203.35,9572.0
2025-04-10 10:30:00,203.11,204.58,201.52,201.8,13960.0,203.11,204.58,201.52,201.8,13960.0
2025-04-10 11:00:00,201.78,203.16,199.59,200.86,7658.0,201.78,203.16,199.59,200.86,7658.0
2025-04-10 11:30:00,200.58,200.82,199.42,199.67,3509.0,200.58,200.82,199.42,199.67,3509.0
2025-04-10 12:00:00,199.63,199.98,196.26,197.36,18578.0,199.63,199.98,196.26,197.36,18578.0
2025-04-10 12:30:00,197.66,201.65,197.66,201.65,9032.0,197.66,201.65,197.66,201.65,9032.0
2025-04-10 13:00:00,200.93,201.77,196.98,199.69,9183.0,200.93,201.77,196.98,199.69,9183.0
2025-04-10 13:30:00,199.93,202.54,199.53,202.54,6324.0,199.93,202.54,199.53,202.54,6324.0
2025-04-10 14:00:00,202.53,204.63,201.52,204.58,9366.0,202.53,204.63,201.52,204.58,9366.0
2025-04-10 14:30:00,204.58,205.74,202.84,204.25,13344.0,204.58,205.74,202.84,204.25,13344.0
2025-04-10 15:00:00,203.47,204.77,200.83,200.83,6654.0,203.47,204.77,200.83,200.83,6654.0
2025-04-10 15:30:00,200.86,203.46,199.85,202.62,24984.0,200.86,203.46,199.85,202.62,24984.0
2025-04-11 09:30:00,200.77,204.01,198.74,199.5,8772.0,200.77,204.01,198.74,199.5,8772.0
2025-04-11 10:00:00,199.11,199.26,197.07,197.78,8889.0,199.11,199.26,197.07,197.78,8889.0
2025-04-11 10:30:00,197.58,200.16,197.58,199.66,2189.0,197.58,200.16,197.58,199.66,2189.0
2025-04-11 11:00:00,199.29,200.43,197.93,198.26,5380.0,199.29,200.43,197.93,198.26,5380.0
2025-04-11 11:30:00,198.64,199.85,198.64,199.3,5148.0,198.64,199.85,198.64,199.3,5148.0
2025-04-11 12:00:00,199.24,200.05,199.06,199.32,6760.0,199.24,200.05,199.06,199.32,6760.0
2025-04-11 12:30:00,199.59,201.36,199.54,201.28,4421.0,199.59,201.36,199.54,201.28,4421.0
2025-04-11 13:00:00,201.47,201.55,200.37,200.48,4909.0,201.47,201.55,200.37,200.48,4909.0
2025-04-11 13:30:00,200.49,202.93,199.67,201.72,4964.0,200.49,202.93,199.67,201.72,4964.0
2025-04-11 14:00:00,201.72,202.19,201.33,201.75,4734.0,201.72,202.19,201.33,201.75,4734.0
2025-04-11 14:30:00,201.8,202.42,201.14,201.39,8249.0,201.8,202.42,201.14,201.39,8249.0
2025-04-11 15:00:00,201.61,203.03,201.61,203.02,7690.0,201.61,203.03,201.61,203.02,7690.0
2025-04-11 15:30:00,202.03,202.64,201.56,201.79,19134.0,202.03,202.64,201.56,201.79,19134.0
2025-04-14 09:30:00,205.0,211.45,201.13,203.25,10069.0,205.0,211.45,201.13,203.25,10069.0
2025-04-14 10:00:00,202.73,204.26,202.73,203.68,5090.0,202.73,204.26,202.73,203.68,5090.0
2025-04-14 10:30:00,203.76,203.84,202.97,203.09,3666.0,203.76,203.84,202.97,203.09,3666.0
2025-04-14 11:00:00,203.29,203.29,200.86,200.87,2840.0,203.29,203.29,200.86,200.87,2840.0
2025-04-14 11:30:00,201.41,201.41,199.4,199.72,3751.0,201.41,201.41,199.4,199.72,3751.0
2025-04-14 12:00:00,199.42,200.84,199.42,200.77,3778.0,199.42,200.84,199.42,200.77,3778.0
2025-04-14 12:30:00,200.55,201.14,200.14,200.55,2082.0,200.55,201.14,200.14,200.55,2082.0
2025-04-14 13:00:00,201.03,201.26,199.48,200.27,4662.0,201.03,201.26,199.48,200.27,4662.0
2025-04-14 13:30:00,200.07,200.34,199.58,200.34,3512.0,200.07,200.34,199.58,200.34,3512.0
2025-04-14 14:00:00,200.34,200.96,200.06,200.91,2664.0,200.34,200.96,200.06,200.91,2664.0
2025-04-14 14:30:00,200.94,201.64,200.4,200.64,6067.0,200.94,201.64,200.4,200.64,6067.0
2025-04-14 15:00:00,201.11,201.73,200.78,201.26,6253.0,201.11,201.73,200.78,201.26,6253.0
2025-04-14 15:30:00,201.22,202.11,200.41,202.0,51246.0,201.22,202.11,200.41,202.0,51246.0
2025-04-15 09:30:00,202.43,203.15,201.95,202.84,3257.0,202.43,203.15,201.95,202.84,3257.0
2025-04-15 10:00:00,202.79,203.73,201.7,201.7,5023.0,202.79,203.73,201.7,201.7,5023.0
2025-04-15 10:30:00,201.68,203.69,201.63,203.64,2699.0,201.68,203.69,201.63,203.64,2699.0
2025-04-15 11:00:00,203.67,203.98,203.44,203.81,1926.0,203.67,203.98,203.44,203.81,1926.0
2025-04-15 11:30:00,203.2,203.97,203.08,203.82,2112.0,203.2,203.97,203.08,203.82,2112.0
2025-04-15 12:00:00,203.75,204.42,203.6,204.02,2163.0,203.75,204.42,203.6,204.02,2163.0
2025-04-15 12:30:00,204.03,204.04,202.56,202.56,1523.0,204.03,204.04,202.56,202.56,1523.0
2025-04-15 13:00:00,202.52,203.04,202.01,202.28,1612.0,202.52,203.04,202.01,202.28,1612.0
2025-04-15 13:30:00,202.02,202.26,201.5,201.87,1012.0,202.02,202.26,201.5,201.87,1012.0
2025-04-15 14:00:00,201.84,202.4,201.62,202.4,4881.0,201.84,202.4,201.62,202.4,4881.0
2025-04-15 14:30:00,202.47,203.78,202.14,203.78,11396.0,202.47,203.78,202.14,203.78,11396.0
2025-04-15 15:00:00,203.75,203.75,202.79,202.93,7757.0,203.75,203.75,202.79,202.93,7757.0
2025-04-15 15:30:00,202.93,203.11,202.27,203.02,20860.0,202.93,203.11,202.27,203.02,20860.0
2025-04-16 09:30:00,200.02,204.66,197.93,203.69,4877.0,200.02,204.66,197.93,203.69,4877.0
2025-04-16 10:00:00,201.1,201.33,199.4,200.78,6793.0,201.1,201.33,199.4,200.78,6793.0
2025-04-16 10:30:00,200.78,202.08,200.2,200.87,4782.0,200.78,202.08,200.2,200.87,4782.0
2025-04-16 11:00:00,200.87,202.38,200.79,202.38,1804.0,200.87,202.38,200.79,202.38,1804.0
2025-04-16 11:30:00,202.05,202.23,201.31,201.79,3627.0,202.05,202.23,201.31,201.79,3627.0
2025-04-16 12:00:00,201.8,201.87,201.25,201.87,7614.0,201.8,201.87,201.25,201.87,7614.0
2025-04-16 12:30:00,201.71,201.95,200.76,200.87,2378.0,201.71,201.95,200.76,200.87,2378.0
2025-04-16 13:00:00,200.59,200.77,200.0,200.34,3869.0,200.59,200.77,200.0,200.34,3869.0
2025-04-16 13:30:00,200.11,200.11,197.42,197.78,11618.0,200.11,200.11,197.42,197.78,11618.0
2025-04-16 14:00:00,198.22,198.77,197.25,198.63,6117.0,198.22,198.77,197.25,198.63,6117.0
2025-04-16 14:30:00,198.59,198.59,196.7,196.7,3434.0,198.59,198.59,196.7,196.7,3434.0
2025-04-16 15:00:00,196.67,196.89,195.62,195.75,4513.0,196.67,196.89,195.62,195.75,4513.0
2025-04-16 15:30:00,195.86,197.81,195.82,197.12,30004.0,195.86,197.81,195.82,197.12,30004.0
2025-04-17 09:30:00,196.95,200.0,196.0,197.59,16347.0,196.95,200.0,196.0,197.59,16347.0
2025-04-17 10:00:00,197.11,197.18,195.01,195.12,7740.0,197.11,197.18,195.01,195.12,7740.0
2025-04-17 10:30:00,194.9,195.21,193.5,193.5,4189.0,194.9,195.21,193.5,193.5,4189.0
2025-04-17 11:00:00,193.35,193.66,192.32,193.07,11108.0,193.35,193.66,192.32,193.07,11108.0
2025-04-17 11:30:00,193.39,193.69,191.34,191.34,7563.0,193.39,193.69,191.34,191.34,7563.0
2025-04-17 12:00:00,191.71,192.68,191.26,192.18,7233.0,191.71,192.68,191.26,192.18,7233.0
2025-04-17 12:30:00,191.75,192.66,191.14,192.66,7158.0,191.75,192.66,191.14,192.66,7158.0
2025-04-17 13:00:00,192.62,192.9,191.43,191.54,5328.0,192.62,192.9,191.43,191.54,5328.0
2025-04-17 13:30:00,191.5,192.34,190.67,192.26,8880.0,191.5,192.34,190.67,192.26,8880.0
2025-04-17 14:00:00,192.18,193.63,192.18,193.13,4237.0,192.18,193.63,192.18,193.13,4237.0
2025-04-17 14:30:00,192.87,193.53,192.65,192.65,5102.0,192.87,193.53,192.65,192.65,5102.0
2025-04-17 15:00:00,192.76,192.77,191.13,191.13,6388.0,192.76,192.77,191.13,191.13,6388.0
2025-04-17 15:30:00,190.84,191.5,189.12,189.26,36230.0,190.84,191.5,189.12,189.26,36230.0
2025-04-21 09:30:00,188.17,190.94,187.71,188.77,13657.0,188.17,190.94,187.71,188.77,13657.0
2025-04-21 10:00:00,189.37,189.37,186.44,186.44,12250.0,189.37,189.37,186.44,186.44,12250.0
2025-04-21 10:30:00,186.35,186.94,185.3,185.5,13760.0,186.35,186.94,185.3,185.5,13760.0
2025-04-21 11:00:00,185.94,185.96,183.84,184.64,10543.0,185.94,185.96,183.84,184.64,10543.0
2025-04-21 11:30:00,184.01,184.61,182.81,182.81,6445.0,184.01,184.61,182.81,182.81,6445.0
2025-04-21 12:00:00,182.84,184.39,182.84,184.24,6956.0,182.84,184.39,182.84,184.24,6956.0
2025-04-21 12:30:00,184.05,184.43,183.22,183.24,5128.0,184.05,184.43,183.22,183.24,5128.0
2025-04-21 13:00:00,183.47,183.61,182.43,182.43,7733.0,183.47,183.61,182.43,182.43,7733.0
2025-04-21 13:30:00,182.6,182.75,181.05,181.44,6960.0,182.6,182.75,181.05,181.44,6960.0
2025-04-21 14:00:00,181.28,182.5,181.28,181.64,5223.0,181.28,182.5,181.28,181.64,5223.0
2025-04-21 14:30:00,181.76,181.85,181.29,181.39,6471.0,181.76,181.85,181.29,181.39,6471.0
2025-04-21 15:00:00,181.65,182.77,181.65,182.43,8223.0,181.65,182.77,181.65,182.43,8223.0
2025-04-21 15:30:00,182.61,183.66,182.52,183.53,28587.0,182.61,183.66,182.52,183.53,28587.0
2025-04-22 09:30:00,185.82,187.87,184.98,186.4,10504.0,185.82,187.87,184.98,186.4,10504.0
2025-04-22 10:00:00,187.26,187.59,185.93,186.83,6334.0,187.26,187.59,185.93,186.83,6334.0
2025-04-22 10:30:00,186.83,187.1,186.05,186.05,4892.0,186.83,187.1,186.05,186.05,4892.0
2025-04-22 11:00:00,186.07,186.86,184.98,185.03,10976.0,186.07,186.86,184.98,185.03,10976.0
2025-04-22 11:30:00,184.93,185.71,184.36,185.71,6298.0,184.93,185.71,184.36,185.71,6298.0
2025-04-22 12:00:00,185.96,188.17,185.96,188.12,3066.0,185.96,188.17,185.96,188.12,3066.0
2025-04-22 12:30:00,187.9,187.9,186.66,187.27,4297.0,187.9,187.9,186.66,187.27,4297.0
2025-04-22 13:00:00,187.66,188.35,186.36,186.36,3976.0,187.66,188.35,186.36,186.36,3976.0
2025-04-22 13:30:00,186.23,186.74,186.01,186.19,2485.0,186.23,186.74,186.01,186.19,2485.0
2025-04-22 14:00:00,186.82,187.49,186.73,187.19,3194.0,186.82,187.49,186.73,187.19,3194.0
2025-04-22 14:30:00,187.48,187.78,187.29,187.62,2414.0,187.48,187.78,187.29,187.62,2414.0
2025-04-22 15:00:00,187.66,187.86,186.62,186.66,3733.0,187.66,187.86,186.62,186.66,3733.0
2025-04-22 15:30:00,186.65,187.39,186.64,186.81,17394.0,186.65,187.39,186.64,186.81,17394.0
2025-04-23 09:30:00,190.88,195.66,190.01,193.66,10268.0,190.88,195.66,190.01,193.66,10268.0
2025-04-23 10:00:00,194.09,194.33,193.35,193.85,13691.0,194.09,194.33,193.35,193.85,13691.0
2025-04-23 10:30:00,194.14,194.62,192.53,192.89,14595.0,194.14,194.62,192.53,192.89,14595.0
2025-04-23 11:00:00,192.9,193.27,191.87,191.94,9768.0,192.9,193.27,191.87,191.94,9768.0
2025-04-23 11:30:00,191.93,192.18,191.33,192.09,11399.0,191.93,192.18,191.33,192.09,11399.0
2025-04-23 12:00:00,192.11,192.85,191.64,192.85,3718.0,192.11,192.85,191.64,192.85,3718.0
2025-04-23 12:30:00,192.53,192.81,192.06,192.28,3157.0,192.53,192.81,192.06,192.28,3157.0
2025-04-23 13:00:00,192.28,192.91,192.04,192.61,7092.0,192.28,192.91,192.04,192.61,7092.0
2025-04-23 13:30:00,192.8,193.29,192.39,193.29,1539.0,192.8,193.29,192.39,193.29,1539.0
2025-04-23 14:00:00,193.08,193.08,192.5,192.62,3778.0,193.08,193.08,192.5,192.62,3778.0
2025-04-23 14:30:00,192.7,192.93,192.1,192.37,6130.0,192.7,192.93,192.1,192.37,6130.0
2025-04-23 15:00:00,192.34,192.59,192.08,192.28,10204.0,192.34,192.59,192.08,192.28,10204.0
2025-04-23 15:30:00,192.46,192.47,191.2,191.47,21450.0,192.46,192.47,191.2,191.47,21450.0
2025-04-24 09:30:00,191.34,193.75,191.14,193.53,4497.0,191.34,193.75,191.14,193.53,4497.0
2025-04-24 10:00:00,193.57,194.84,193.01,193.58,4357.0,193.57,194.84,193.01,193.58,4357.0
2025-04-24 10:30:00,193.84,194.49,193.15,194.48,4113.0,193.84,194.49,193.15,194.48,4113.0
2025-04-24 11:00:00,194.5,194.5,192.94,192.96,3413.0,194.5,194.5,192.94,192.96,3413.0
2025-04-24 11:30:00,193.15,193.36,192.92,193.12,2208.0,193.15,193.36,192.92,193.12,2208.0
2025-04-24 12:00:00,193.22,193.83,193.21,193.58,1800.0,193.22,193.83,193.21,193.58,1800.0
2025-04-24 12:30:00,193.74,194.04,193.51,193.94,2176.0,193.74,194.04,193.51,193.94,2176.0
2025-04-24 13:00:00,193.56,193.77,193.24,193.36,2920.0,193.56,193.77,193.24,193.36,2920.0
2025-04-24 13:30:00,193.42,193.42,192.81,193.12,2026.0,193.42,193.42,192.81,193.12,2026.0
2025-04-24 14:00:00,193.31,193.41,192.61,193.15,2474.0,193.31,193.41,192.61,193.15,2474.0
2025-04-24 14:30:00,192.9,193.02,192.44,192.45,3727.0,192.9,193.02,192.44,192.45,3727.0
2025-04-24 15:00:00,192.43,192.48,191.15,191.15,4040.0,192.43,192.48,191.15,191.15,4040.0
2025-04-24 15:30:00,191.1,192.31,191.05,191.59,13845.0,191.1,192.31,191.05,191.59,13845.0
2025-04-25 09:30:00,191.77,192.51,190.4,190.94,6492.0,191.77,192.51,190.4,190.94,6492.0
2025-04-25 10:00:00,191.34,192.02,191.29,191.64,2240.0,191.34,192.02,191.29,191.64,2240.0
2025-04-25 10:30:00,191.31,192.73,191.31,192.72,2180.0,191.31,192.73,191.31,192.72,2180.0
2025-04-25 11:00:00,192.46,193.67,192.44,193.08,5135.0,192.46,193.67,192.44,193.08,5135.0
2025-04-25 11:30:00,193.07,193.07,192.44,192.77,3744.0,193.07,193.07,192.44,192.77,3744.0
2025-04-25 12:00:00,192.93,193.9,192.88,193.9,1000.0,192.93,193.9,192.88,193.9,1000.0
2025-04-25 12:30:00,193.87,194.27,193.57,193.8,1600.0,193.87,194.27,193.57,193.8,1600.0
2025-04-25 13:00:00,194.15,194.54,193.78,194.1,2837.0,194.15,194.54,193.78,194.1,2837.0
2025-04-25 13:30:00,194.24,194.42,192.23,192.51,3503.0,194.24,194.42,192.23,192.51,3503.0
2025-04-25 14:00:00,192.59,193.58,192.58,193.58,2278.0,192.59,193.58,192.58,193.58,2278.0
2025-04-25 14:30:00,193.64,193.94,193.09,193.34,3413.0,193.64,193.94,193.09,193.34,3413.0
2025-04-25 15:00:00,193.08,193.35,192.73,193.23,3450.0,193.08,193.35,192.73,193.23,3450.0
2025-04-25 15:30:00,193.27,193.77,192.67,193.64,17594.0,193.27,193.77,192.67,193.64,17594.0
2025-04-28 09:30:00,194.67,196.06,194.61,194.62,5709.0,194.67,196.06,194.61,194.62,5709.0
2025-04-28 10:00:00,194.81,195.99,194.81,195.85,2500.0,194.81,195.99,194.81,195.85,2500.0
2025-04-28 10:30:00,195.64,196.88,195.36,196.41,6927.0,195.64,196.88,195.36,196.41,6927.0
2025-04-28 11:00:00,196.9,196.9,194.01,194.2,6369.0,196.9,196.9,194.01,194.2,6369.0
2025-04-28 11:30:00,194.61,194.94,194.14,194.41,2991.0,194.61,194.94,194.14,194.41,2991.0
2025-04-28 12:00:00,194.25,194.48,193.56,193.56,2832.0,194.25,194.48,193.56,193.56,2832.0
2025-04-28 12:30:00,193.6,194.57,193.6,194.03,2679.0,193.6,194.57,193.6,194.03,2679.0
2025-04-28 13:00:00,194.09,194.1,193.61,193.74,1300.0,194.09,194.1,193.61,193.74,1300.0
2025-04-28 13:30:00,193.73,194.62,193.72,194.27,4927.0,193.73,194.62,193.72,194.27,4927.0
2025-04-28 14:00:00,194.33,194.33,194.02,194.11,4527.0,194.33,194.33,194.02,194.11,4527.0
2025-04-28 14:30:00,194.24,194.64,194.07,194.36,4092.0,194.24,194.64,194.07,194.36,4092.0
2025-04-28 15:00:00,194.36,195.02,194.35,194.97,4021.0,194.36,195.02,194.35,194.97,4021.0
2025-04-28 15:30:00,194.95,195.04,194.44,194.52,14221.0,194.95,195.04,194.44,194.52,14221.0
2025-04-29 09:30:00,195.65,196.9,193.82,196.76,9087.0,195.65,196.9,193.82,196.76,9087.0
2025-04-29 10:00:00,196.66,198.31,196.59,197.96,8200.0,196.66,198.31,196.59,197.96,8200.0
2025-04-29 10:30:00,198.31,200.14,198.31,200.08,3820.0,198.31,200.14,198.31,200.08,3820.0
2025-04-29 11:00:00,200.08,200.93,199.88,200.19,6688.0,200.08,200.93,199.88,200.19,6688.0
2025-04-29 11:30:00,200.2,201.31,199.99,200.37,6558.0,200.2,201.31,199.99,200.37,6558.0
2025-04-29 12:00:00,200.31,200.91,200.31,200.87,1757.0,200.31,200.91,200.31,200.87,1757.0
2025-04-29 12:30:00,200.99,201.21,200.47,200.67,4750.0,200.99,201.21,200.47,200.67,4750.0
2025-04-29 13:00:00,200.67,201.5,200.48,201.5,3371.0,200.67,201.5,200.48,201.5,3371.0
2025-04-29 13:30:00,201.75,202.52,201.75,202.28,4774.0,201.75,202.52,201.75,202.28,4774.0
2025-04-29 14:00:00,202.29,202.37,201.57,202.02,2900.0,202.29,202.37,201.57,202.02,2900.0
2025-04-29 14:30:00,202.02,202.1,201.55,201.73,5828.0,202.02,202.1,201.55,201.73,5828.0
2025-04-29 15:00:00,201.73,201.83,200.89,201.83,4678.0,201.73,201.83,200.89,201.83,4678.0
2025-04-29 15:30:00,201.83,201.97,200.35,200.68,20555.0,201.83,201.97,200.35,200.68,20555.0
2025-04-30 09:30:00,198.69,199.65,195.41,197.97,14252.0,198.69,199.65,195.41,197.97,14252.0
2025-04-30 10:00:00,198.19,199.11,197.45,198.87,4179.0,198.19,199.11,197.45,198.87,4179.0
2025-04-30 10:30:00,198.99,200.03,197.74,198.36,7647.0,198.99,200.03,197.74,198.36,7647.0
2025-04-30 11:00:00,198.11,199.35,198.1,198.36,4655.0,198.11,199.35,198.1,198.36,4655.0
2025-04-30 11:30:00,198.83,200.02,198.82,199.78,2987.0,198.83,200.02,198.82,199.78,2987.0
2025-04-30 12:00:00,200.17,200.35,199.09,199.18,7256.0,200.17,200.35,199.09,199.18,7256.0
2025-04-30 12:30:00,199.17,199.75,198.84,199.19,5976.0,199.17,199.75,198.84,199.19,5976.0
2025-04-30 13:00:00,199.05,200.24,198.94,200.24,5460.0,199.05,200.24,198.94,200.24,5460.0
2025-04-30 13:30:00,200.15,200.96,199.97,200.21,11084.0,200.15,200.96,199.97,200.21,11084.0
2025-04-30 14:00:00,200.01,200.4,199.07,199.67,5553.0,200.01,200.4,199.07,199.67,5553.0
2025-04-30 14:30:00,199.43,199.62,198.72,198.96,4757.0,199.43,199.62,198.72,198.96,4757.0
2025-04-30 15:00:00,199.0,200.3,199.0,199.36,16607.0,199.0,200.3,199.0,199.36,16607.0
2025-04-30 15:30:00,199.33,201.26,199.07,200.33,40047.0,199.33,201.26,199.07,200.33,40047.0
2025-05-01 09:30:00,205.26,207.6,196.23,200.14,22529.0,205.26,207.6,196.23,200.14,22529.0
2025-05-01 10:00:00,199.85,202.72,197.26,198.62,9855.0,199.85,202.72,197.26,198.62,9855.0
2025-05-01 10:30:00,199.21,203.56,198.73,203.06,12953.0,199.21,203.56,198.73,203.06,12953.0
2025-05-01 11:00:00,202.91,204.77,202.14,203.34,14727.0,202.91,204.77,202.14,203.34,14727.0
2025-05-01 11:30:00,202.87,203.63,198.43,199.83,12290.0,202.87,203.63,198.43,199.83,12290.0
2025-05-01 12:00:00,198.61,200.35,196.0,197.32,8099.0,198.61,200.35,196.0,197.32,8099.0
2025-05-01 12:30:00,197.58,199.35,196.28,198.55,9471.0,197.58,199.35,196.28,198.55,9471.0
2025-05-01 13:00:00,198.23,199.51,197.91,199.14,2800.0,198.23,199.51,197.91,199.14,2800.0
2025-05-01 13:30:00,198.89,201.63,198.27,201.63,6262.0,198.89,201.63,198.27,201.63,6262.0
2025-05-01 14:00:00,201.43,204.21,201.22,204.19,8471.0,201.43,204.21,201.22,204.19,8471.0
2025-05-01 14:30:00,204.2,205.0,203.36,204.29,14024.0,204.2,205.0,203.36,204.29,14024.0
2025-05-01 15:00:00,203.93,204.19,201.46,202.43,7338.0,203.93,204.19,201.46,202.43,7338.0
2025-05-01 15:30:00,202.24,202.68,201.36,202.16,66007.0,202.24,202.68,201.36,202.16,66007.0
2025-05-02 09:30:00,205.2,207.38,203.5,206.1,12709.0,205.2,207.38,203.5,206.1,12709.0
2025-05-02 10:00:00,205.84,207.0,202.82,204.21,8154.0,205.84,207.0,202.82,204.21,8154.0
2025-05-02 10:30:00,204.39,205.83,204.36,205.83,4952.0,204.39,205.83,204.36,205.83,4952.0
2025-05-02 11:00:00,205.94,209.44,205.93,208.69,13427.0,205.94,209.44,205.93,208.69,13427.0
2025-05-02 11:30:00,208.5,210.56,208.4,210.06,9905.0,208.5,210.56,208.4,210.06,9905.0
2025-05-02 12:00:00,209.84,213.32,209.84,211.22,36085.0,209.84,213.32,209.84,211.22,36085.0
2025-05-02 12:30:00,211.36,213.13,210.46,212.05,33214.0,211.36,213.13,210.46,212.05,33214.0
2025-05-02 13:00:00,212.53,212.61,210.09,211.56,20806.0,212.53,212.61,210.09,211.56,20806.0
2025-05-02 13:30:00,211.58,213.47,211.0,213.47,15766.0,211.58,213.47,211.0,213.47,15766.0
2025-05-02 14:00:00,213.47,213.98,212.91,213.0,15341.0,213.47,213.98,212.91,213.0,15341.0
2025-05-02 14:30:00,213.25,214.08,210.96,210.96,25516.0,213.25,214.08,210.96,210.96,25516.0
2025-05-02 15:00:00,210.74,210.83,209.18,210.71,7395.0,210.74,210.83,209.18,210.71,7395.0
2025-05-02 15:30:00,210.7,212.38,209.44,210.78,69874.0,210.7,212.38,209.44,210.78,69874.0
2025-05-05 09:30:00,209.34,213.01,208.79,208.8,8552.0,209.34,213.01,208.79,208.8,8552.0
2025-05-05 10:00:00,209.62,209.74,207.67,209.13,4093.0,209.62,209.74,207.67,209.13,4093.0
2025-05-05 10:30:00,209.49,211.76,209.21,211.76,7436.0,209.49,211.76,209.21,211.76,7436.0
2025-05-05 11:00:00,211.67,212.02,211.05,211.55,3413.0,211.67,212.02,211.05,211.55,3413.0
2025-05-05 11:30:00,211.82,212.83,210.85,211.46,6887.0,211.82,212.83,210.85,211.46,6887.0
2025-05-05 12:00:00,211.46,214.99,211.45,213.87,20899.0,211.46,214.99,211.45,213.87,20899.0
2025-05-05 12:30:00,213.87,214.9,212.46,214.63,16141.0,213.87,214.9,212.46,214.63,16141.0
2025-05-05 13:00:00,214.34,215.44,214.25,214.84,12225.0,214.34,215.44,214.25,214.84,12225.0
2025-05-05 13:30:00,214.84,214.84,212.49,212.59,18264.0,214.84,214.84,212.49,212.59,18264.0
2025-05-05 14:00:00,212.65,213.15,211.79,212.69,11070.0,212.65,213.15,211.79,212.69,11070.0
2025-05-05 14:30:00,212.64,213.26,212.14,212.2,9408.0,212.64,213.26,212.14,212.2,9408.0
2025-05-05 15:00:00,212.2,212.2,211.2,212.15,9427.0,212.2,212.2,211.2,212.15,9427.0
2025-05-05 15:30:00,212.22,213.84,211.3,212.8,53810.0,212.22,213.84,211.3,212.8,53810.0
2025-05-06 09:30:00,208.02,210.0,207.81,208.02,11887.0,208.02,210.0,207.81,208.02,11887.0
2025-05-06 10:00:00,208.63,211.02,207.94,210.89,6253.0,208.63,211.02,207.94,210.89,6253.0
2025-05-06 10:30:00,211.13,212.23,211.01,212.01,3996.0,211.13,212.23,211.01,212.01,3996.0
2025-05-06 11:00:00,212.19,212.58,210.17,212.37,13593.0,212.19,212.58,210.17,212.37,13593.0
2025-05-06 11:30:00,212.43,213.09,211.65,211.9,5019.0,212.43,213.09,211.65,211.9,5019.0
2025-05-06 12:00:00,211.75,212.79,211.44,211.62,3555.0,211.75,212.79,211.44,211.62,3555.0
2025-05-06 12:30:00,211.44,212.25,211.43,212.03,5819.0,211.44,212.25,211.43,212.03,5819.0
2025-05-06 13:00:00,212.34,213.5,212.06,212.72,8512.0,212.34,213.5,212.06,212.72,8512.0
2025-05-06 13:30:00,212.93,213.15,212.06,212.28,6749.0,212.93,213.15,212.06,212.28,6749.0
2025-05-06 14:00:00,212.19,213.46,212.19,213.23,2696.0,212.19,213.46,212.19,213.23,2696.0
2025-05-06 14:30:00,213.19,214.35,212.78,213.8,13844.0,213.19,214.35,212.78,213.8,13844.0
2025-05-06 15:00:00,214.16,214.38,213.44,213.59,5802.0,214.16,214.38,213.44,213.59,5802.0
2025-05-06 15:30:00,213.78,214.8,213.63,214.27,37794.0,213.78,214.8,213.63,214.27,37794.0
2025-05-07 09:30:00,215.3,217.41,215.3,216.64,4849.0,215.3,217.41,215.3,216.64,4849.0
2025-05-07 10:00:00,217.19,217.44,214.06,214.23,14195.0,217.19,217.44,214.06,214.23,14195.0
2025-05-07 10:30:00,214.17,214.31,212.99,212.99,2751.0,214.17,214.31,212.99,212.99,2751.0
2025-05-07 11:00:00,213.36,213.62,212.43,213.33,20316.0,213.36,213.62,212.43,213.33,20316.0
2025-05-07 11:30:00,213.36,215.16,213.36,214.29,3670.0,213.36,215.16,213.36,214.29,3670.0
2025-05-07 12:00:00,213.59,213.6,211.07,211.67,7267.0,213.59,213.6,211.07,211.67,7267.0
2025-05-07 12:30:00,212.35,213.4,212.07,213.37,3209.0,212.35,213.4,212.07,213.37,3209.0
2025-05-07 13:00:00,213.24,213.24,212.39,213.01,3083.0,213.24,213.24,212.39,213.01,3083.0
2025-05-07 13:30:00,212.82,213.58,212.3,212.62,16202.0,212.82,213.58,212.3,212.62,16202.0
2025-05-07 14:00:00,212.92,213.16,211.12,211.91,14235.0,212.92,213.16,211.12,211.91,14235.0
2025-05-07 14:30:00,212.5,212.79,211.12,212.64,13935.0,212.5,212.79,211.12,212.64,13935.0
2025-05-07 15:00:00,212.36,212.36,210.5,210.83,6114.0,212.36,212.36,210.5,210.83,6114.0
2025-05-07 15:30:00,210.79,212.61,210.49,212.53,26099.0,210.79,212.61,210.49,212.53,26099.0
2025-05-08 09:30:00,214.64,214.66,212.0,212.1,6332.0,214.64,214.66,212.0,212.1,6332.0
2025-05-08 10:00:00,212.28,212.49,211.56,212.03,3369.0,212.28,212.49,211.56,212.03,3369.0
2025-05-08 10:30:00,212.46,212.46,211.0,211.43,7915.0,212.46,212.46,211.0,211.43,7915.0
2025-05-08 11:00:00,210.9,213.83,210.59,213.35,2243.0,210.9,213.83,210.59,213.35,2243.0
2025-05-08 11:30:00,213.45,214.18,213.22,213.22,12644.0,213.45,214.18,213.22,213.22,12644.0
2025-05-08 12:00:00,213.64,214.17,213.09,213.35,4669.0,213.64,214.17,213.09,213.35,4669.0
2025-05-08 12:30:00,213.72,214.08,213.42,213.82,6396.0,213.72,214.08,213.42,213.82,6396.0
2025-05-08 13:00:00,213.47,214.22,212.83,213.83,2743.0,213.47,214.22,212.83,213.83,2743.0
2025-05-08 13:30:00,213.61,213.73,213.53,213.65,944.0,213.61,213.73,213.53,213.65,944.0
2025-05-08 14:00:00,213.36,213.95,213.35,213.83,4731.0,213.36,213.95,213.35,213.83,4731.0
2025-05-08 14:30:00,213.7,213.81,212.7,212.7,5679.0,213.7,213.81,212.7,212.7,5679.0
2025-05-08 15:00:00,212.7,212.91,212.13,212.84,7058.0,212.7,212.91,212.13,212.84,7058.0
2025-05-08 15:30:00,213.09,213.49,211.89,211.91,23464.0,213.09,213.49,211.89,211.91,23464.0
2025-05-09 09:30:00,212.68,213.5,212.26,212.26,3436.0,212.68,213.5,212.26,212.26,3436.0
2025-05-09 10:00:00,211.83,211.83,209.29,209.29,5142.0,211.83,211.83,209.29,209.29,5142.0
2025-05-09 10:30:00,209.0,210.82,208.68,210.81,3217.0,209.0,210.82,208.68,210.81,3217.0
2025-05-09 11:00:00,210.7,211.2,210.31,210.37,3086.0,210.7,211.2,210.31,210.37,3086.0
2025-05-09 11:30:00,210.3,211.13,210.3,210.54,2886.0,210.3,211.13,210.3,210.54,2886.0
2025-05-09 12:00:00,210.35,210.64,210.2,210.54,742.0,210.35,210.64,210.2,210.54,742.0
2025-05-09 12:30:00,210.58,211.1,210.57,210.83,5553.0,210.58,211.1,210.57,210.83,5553.0
2025-05-09 13:00:00,210.67,211.19,210.65,210.76,2333.0,210.67,211.19,210.65,210.76,2333.0
2025-05-09 13:30:00,210.49,211.1,210.44,211.09,2450.0,210.49,211.1,210.44,211.09,2450.0
2025-05-09 14:00:00,211.08,211.08,210.52,210.52,2165.0,211.08,211.08,210.52,210.52,2165.0
2025-05-09 14:30:00,210.52,211.48,210.51,211.17,3584.0,210.52,211.48,210.51,211.17,3584.0
2025-05-09 15:00:00,211.15,211.4,210.99,211.05,3573.0,211.15,211.4,210.99,211.05,3573.0
2025-05-09 15:30:00,211.14,211.97,211.02,211.83,17074.0,211.14,211.97,211.02,211.83,17074.0
2025-05-12 09:30:00,217.61,219.53,215.49,218.11,28311.0,217.61,219.53,215.49,218.11,28311.0
2025-05-12 10:00:00,218.11,221.08,217.5,218.24,9087.0,218.11,221.08,217.5,218.24,9087.0
2025-05-12 10:30:00,218.15,218.76,217.73,218.7,6924.0,218.15,218.76,217.73,218.7,6924.0
2025-05-12 11:00:00,218.46,219.16,217.54,218.21,4172.0,218.46,219.16,217.54,218.21,4172.0
2025-05-12 11:30:00,217.98,218.44,217.1,217.86,2906.0,217.98,218.44,217.1,217.86,2906.0
2025-05-12 12:00:00,218.1,219.22,217.99,218.67,2720.0,218.1,219.22,217.99,218.67,2720.0
2025-05-12 12:30:00,218.47,219.31,217.68,219.31,8259.0,218.47,219.31,217.68,219.31,8259.0
2025-05-12 13:00:00,218.83,219.46,218.58,219.46,2100.0,218.83,219.46,218.58,219.46,2100.0
2025-05-12 13:30:00,219.46,219.74,217.65,217.98,4345.0,219.46,219.74,217.65,217.98,4345.0
2025-05-12 14:00:00,217.78,218.93,217.78,218.44,4904.0,217.78,218.93,217.78,218.44,4904.0
2025-05-12 14:30:00,218.32,218.32,217.42,217.42,1632.0,218.32,218.32,217.42,217.42,1632.0
2025-05-12 15:00:00,217.41,217.98,217.41,217.76,2694.0,217.41,217.98,217.41,217.76,2694.0
2025-05-12 15:30:00,217.92,218.22,217.01,217.55,22212.0,217.92,218.22,217.01,217.55,22212.0
2025-05-13 09:30:00,217.71,219.2,217.26,219.01,6328.0,217.71,219.2,217.26,219.01,6328.0
2025-05-13 10:00:00,218.85,220.0,218.3,219.72,3934.0,218.85,220.0,218.3,219.72,3934.0
2025-05-13 10:30:00,220.38,221.64,219.89,221.34,5697.0,220.38,221.64,219.89,221.34,5697.0
2025-05-13 11:00:00,221.43,221.92,221.08,221.8,1737.0,221.43,221.92,221.08,221.8,1737.0
2025-05-13 11:30:00,221.42,222.68,221.24,222.58,3975.0,221.42,222.68,221.24,222.58,3975.0
2025-05-13 12:00:00,222.68,223.4,222.13,222.9,6573.0,222.68,223.4,222.13,222.9,6573.0
2025-05-13 12:30:00,223.08,223.49,221.88,221.88,4932.0,223.08,223.49,221.88,221.88,4932.0
2025-05-13 13:00:00,221.89,222.27,221.64,221.8,3119.0,221.89,222.27,221.64,221.8,3119.0
2025-05-13 13:30:00,221.49,221.69,220.36,220.36,3750.0,221.49,221.69,220.36,220.36,3750.0
2025-05-13 14:00:00,220.64,221.15,220.63,220.8,1950.0,220.64,221.15,220.63,220.8,1950.0
2025-05-13 14:30:00,220.81,224.8,220.01,223.41,61219.0,220.81,224.8,220.01,223.41,61219.0
2025-05-13 15:00:00,224.11,224.68,222.5,223.19,26031.0,224.11,224.68,222.5,223.19,26031.0
2025-05-13 15:30:00,222.8,223.75,222.24,222.41,30607.0,222.8,223.75,222.24,222.41,30607.0
2025-05-14 09:30:00,222.75,223.08,218.41,220.03,21543.0,222.75,223.08,218.41,220.03,21543.0
2025-05-14 10:00:00,219.87,221.54,219.87,220.48,8030.0,219.87,221.54,219.87,220.48,8030.0
2025-05-14 10:30:00,220.31,221.26,220.19,220.35,2151.0,220.31,221.26,220.19,220.35,2151.0
2025-05-14 11:00:00,220.35,220.9,219.71,220.84,4191.0,220.35,220.9,219.71,220.84,4191.0
2025-05-14 11:30:00,220.93,221.01,219.84,220.34,5975.0,220.93,221.01,219.84,220.34,5975.0
2025-05-14 12:00:00,220.01,220.23,219.44,219.78,2919.0,220.01,220.23,219.44,219.78,2919.0
2025-05-14 12:30:00,219.78,220.57,219.75,220.03,5778.0,219.78,220.57,219.75,220.03,5778.0
2025-05-14 13:00:00,219.9,220.04,218.75,219.09,4026.0,219.9,220.04,218.75,219.09,4026.0
2025-05-14 13:30:00,219.17,220.34,219.16,219.47,3317.0,219.17,220.34,219.16,219.47,3317.0
2025-05-14 14:00:00,219.63,219.77,218.47,218.7,19149.0,219.63,219.77,218.47,218.7,19149.0
2025-05-14 14:30:00,218.74,219.34,218.01,218.04,3793.0,218.74,219.34,218.01,218.04,3793.0
2025-05-14 15:00:00,218.19,218.39,217.31,217.58,7822.0,218.19,218.39,217.31,217.58,7822.0
2025-05-14 15:30:00,217.57,217.57,215.8,216.63,34143.0,217.57,217.57,215.8,216.63,34143.0
2025-05-15 09:30:00,216.54,219.71,215.0,218.64,13486.0,216.54,219.71,215.0,218.64,13486.0
2025-05-15 10:00:00,219.0,219.4,217.07,218.55,5628.0,219.0,219.4,217.07,218.55,5628.0
2025-05-15 10:30:00,217.8,218.99,217.15,218.95,3938.0,217.8,218.99,217.15,218.95,3938.0
2025-05-15 11:00:00,219.09,220.21,218.37,219.8,4416.0,219.09,220.21,218.37,219.8,4416.0
2025-05-15 11:30:00,220.23,221.38,219.92,220.56,9927.0,220.23,221.38,219.92,220.56,9927.0
2025-05-15 12:00:00,220.74,221.43,220.74,221.06,4848.0,220.74,221.43,220.74,221.06,4848.0
2025-05-15 12:30:00,221.06,221.52,220.75,220.82,7244.0,221.06,221.52,220.75,220.82,7244.0
2025-05-15 13:00:00,221.09,221.25,220.74,221.14,11980.0,221.09,221.25,220.74,221.14,11980.0
2025-05-15 13:30:00,220.96,221.22,220.15,220.33,11378.0,220.96,221.22,220.15,220.33,11378.0
2025-05-15 14:00:00,220.28,220.54,219.8,220.5,9607.0,220.28,220.54,219.8,220.5,9607.0
2025-05-15 14:30:00,220.37,220.49,218.42,218.76,10940.0,220.37,220.49,218.42,218.76,10940.0
2025-05-15 15:00:00,218.65,218.77,216.55,217.25,4892.0,218.65,218.77,216.55,217.25,4892.0
2025-05-15 15:30:00,217.44,217.5,215.67,216.23,39988.0,217.44,217.5,215.67,216.23,39988.0
2025-05-16 09:30:00,216.53,218.39,215.78,217.12,12685.0,216.53,218.39,215.78,217.12,12685.0
2025-05-16 10:00:00,217.24,217.51,215.88,217.09,7140.0,217.24,217.51,215.88,217.09,7140.0
2025-05-16 10:30:00,218.22,218.22,216.03,217.28,3137.0,218.22,218.22,216.03,217.28,3137.0
2025-05-16 11:00:00,217.21,219.18,217.21,219.18,8207.0,217.21,219.18,217.21,219.18,8207.0
2025-05-16 11:30:00,218.93,219.43,217.93,217.94,4982.0,218.93,219.43,217.93,217.94,4982.0
2025-05-16 12:00:00,218.04,218.69,217.9,218.56,3796.0,218.04,218.69,217.9,218.56,3796.0
2025-05-16 12:30:00,218.74,218.97,218.52,218.97,1943.0,218.74,218.97,218.52,218.97,1943.0
2025-05-16 13:00:00,219.05,219.74,218.8,219.24,5490.0,219.05,219.74,218.8,219.24,5490.0
2025-05-16 13:30:00,219.21,219.43,218.99,219.2,2759.0,219.21,219.43,218.99,219.2,2759.0
2025-05-16 14:00:00,219.3,219.8,219.3,219.8,4265.0,219.3,219.8,219.3,219.8,4265.0
2025-05-16 14:30:00,219.62,219.62,218.91,219.09,5171.0,219.62,219.62,218.91,219.09,5171.0
2025-05-16 15:00:00,219.1,219.28,218.82,219.21,5773.0,219.1,219.28,218.82,219.21,5773.0
2025-05-16 15:30:00,219.2,219.3,218.2,218.73,13673.0,219.2,219.3,218.2,218.73,13673.0
2025-05-19 09:30:00,217.4,218.82,215.72,217.17,9503.0,217.4,218.82,215.72,217.17,9503.0
2025-05-19 10:00:00,218.15,218.16,217.01,217.28,1972.0,218.15,218.16,217.01,217.28,1972.0
2025-05-19 10:30:00,217.34,217.34,216.54,217.0,2620.0,217.34,217.34,216.54,217.0,2620.0
2025-05-19 11:00:00,217.35,218.43,217.35,217.7,3614.0,217.35,218.43,217.35,217.7,3614.0
2025-05-19 11:30:00,217.69,218.9,217.68,218.31,4800.0,217.69,218.9,217.68,218.31,4800.0
2025-05-19 12:00:00,218.25,218.25,217.77,218.09,1302.0,218.25,218.25,217.77,218.09,1302.0
2025-05-19 12:30:00,217.91,217.91,217.77,217.83,583.0,217.91,217.91,217.77,217.83,583.0
2025-05-19 13:00:00,218.16,218.61,217.84,218.07,3764.0,218.16,218.61,217.84,218.07,3764.0
2025-05-19 13:30:00,217.88,218.15,217.86,217.86,500.0,217.88,218.15,217.86,217.86,500.0
2025-05-19 14:00:00,217.67,217.75,216.96,217.65,3138.0,217.67,217.75,216.96,217.65,3138.0
2025-05-19 14:30:00,217.83,218.29,217.56,217.68,4859.0,217.83,218.29,217.56,217.68,4859.0
2025-05-19 15:00:00,217.9,217.9,216.88,216.88,1923.0,217.9,217.9,216.88,216.88,1923.0
2025-05-19 15:30:00,216.79,217.57,216.5,217.36,19886.0,216.79,217.57,216.5,217.36,19886.0
2025-05-20 09:30:00,217.33,217.33,215.74,216.33,4816.0,217.33,217.33,215.74,216.33,4816.0
2025-05-20 10:00:00,216.26,216.84,216.21,216.34,2021.0,216.26,216.84,216.21,216.34,2021.0
2025-05-20 10:30:00,216.31,217.86,216.31,217.45,2478.0,216.31,217.86,216.31,217.45,2478.0
2025-05-20 11:00:00,217.29,217.93,217.02,217.93,4203.0,217.29,217.93,217.02,217.93,4203.0
2025-05-20 11:30:00,217.73,217.73,216.7,217.05,2362.0,217.73,217.73,216.7,217.05,2362.0
2025-05-20 12:00:00,216.69,216.85,216.14,216.6,1519.0,216.69,216.85,216.14,216.6,1519.0
2025-05-20 12:30:00,216.32,217.26,216.2,216.9,2687.0,216.32,217.26,216.2,216.9,2687.0
2025-05-20 13:00:00,216.86,217.16,216.8,217.16,694.0,216.86,217.16,216.8,217.16,694.0
2025-05-20 13:30:00,217.16,217.16,216.42,216.42,1400.0,217.16,217.16,216.42,216.42,1400.0
2025-05-20 14:00:00,216.6,216.6,215.64,215.7,3380.0,216.6,216.6,215.64,215.7,3380.0
2025-05-20 14:30:00,215.68,216.71,215.48,215.96,18004.0,215.68,216.71,215.48,215.96,18004.0
2025-05-20 15:00:00,215.78,215.78,214.73,215.23,18231.0,215.78,215.78,214.73,215.23,18231.0
2025-05-20 15:30:00,215.5,215.97,214.77,215.79,28264.0,215.5,215.97,214.77,215.79,28264.0
2025-05-21 09:30:00,213.38,215.03,212.08,214.24,8679.0,213.38,215.03,212.08,214.24,8679.0
2025-05-21 10:00:00,214.19,214.95,214.18,214.95,2485.0,214.19,214.95,214.18,214.95,2485.0
2025-05-21 10:30:00,215.12,215.61,214.42,215.61,4161.0,215.12,215.61,214.42,215.61,4161.0
2025-05-21 11:00:00,215.74,216.79,215.46,216.48,5538.0,215.74,216.79,215.46,216.48,5538.0
2025-05-21 11:30:00,216.2,216.52,215.84,216.52,1415.0,216.2,216.52,215.84,216.52,1415.0
2025-05-21 12:00:00,216.52,217.36,216.51,216.92,5008.0,216.52,217.36,216.51,216.92,5008.0
2025-05-21 12:30:00,216.99,217.21,216.74,216.91,1774.0,216.99,217.21,216.74,216.91,1774.0
2025-05-21 13:00:00,216.64,217.11,214.56,214.93,12188.0,216.64,217.11,214.56,214.93,12188.0
2025-05-21 13:30:00,214.93,215.9,214.54,215.26,3015.0,214.93,215.9,214.54,215.26,3015.0
2025-05-21 14:00:00,215.19,215.53,214.85,215.38,2710.0,215.19,215.53,214.85,215.38,2710.0
2025-05-21 14:30:00,215.56,215.92,215.05,215.06,4383.0,215.56,215.92,215.05,215.06,4383.0
2025-05-21 15:00:00,214.98,214.98,213.38,213.39,5326.0,214.98,214.98,213.38,213.39,5326.0
2025-05-21 15:30:00,213.68,215.35,213.67,214.26,13498.0,213.68,215.35,213.67,214.26,13498.0
2025-05-22 09:30:00,214.67,216.01,214.42,215.43,3422.0,214.67,216.01,214.42,215.43,3422.0
2025-05-22 10:00:00,216.74,216.75,215.46,216.07,3119.0,216.74,216.75,215.46,216.07,3119.0
2025-05-22 10:30:00,215.91,216.83,215.58,216.1,6377.0,215.91,216.83,215.58,216.1,6377.0
2025-05-22 11:00:00,216.51,217.17,216.32,216.62,4246.0,216.51,217.17,216.32,216.62,4246.0
2025-05-22 11:30:00,216.56,216.69,216.0,216.25,3888.0,216.56,216.69,216.0,216.25,3888.0
2025-05-22 12:00:00,216.48,216.59,215.07,215.07,4869.0,216.48,216.59,215.07,215.07,4869.0
2025-05-22 12:30:00,215.02,215.19,214.64,214.64,2840.0,215.02,215.19,214.64,214.64,2840.0
2025-05-22 13:00:00,214.61,215.45,214.46,215.45,2400.0,214.61,215.45,214.46,215.45,2400.0
2025-05-22 13:30:00,215.04,215.38,214.86,215.24,1867.0,215.04,215.38,214.86,215.24,1867.0
2025-05-22 14:00:00,215.33,215.76,215.07,215.07,2728.0,215.33,215.76,215.07,215.07,2728.0
2025-05-22 14:30:00,215.12,215.12,214.6,214.96,3840.0,215.12,215.12,214.6,214.96,3840.0
2025-05-22 15:00:00,214.99,215.2,214.35,214.35,6494.0,214.99,215.2,214.35,214.35,6494.0
2025-05-22 15:30:00,214.05,214.15,212.45,212.51,21749.0,214.05,214.15,212.45,212.51,21749.0
2025-05-23 09:30:00,210.57,211.3,205.77,210.13,8832.0,210.57,211.3,205.77,210.13,8832.0
2025-05-23 10:00:00,211.17,211.89,210.85,211.51,4844.0,211.17,211.89,210.85,211.51,4844.0
2025-05-23 10:30:00,211.92,212.82,211.91,212.34,3292.0,211.92,212.82,211.91,212.34,3292.0
2025-05-23 11:00:00,212.71,213.39,212.71,213.39,1511.0,212.71,213.39,212.71,213.39,1511.0
2025-05-23 11:30:00,212.99,213.58,212.6,212.73,3444.0,212.99,213.58,212.6,212.73,3444.0
2025-05-23 12:00:00,212.85,213.36,212.62,212.99,2323.0,212.85,213.36,212.62,212.99,2323.0
2025-05-23 12:30:00,213.1,213.85,213.04,213.33,5813.0,213.1,213.85,213.04,213.33,5813.0
2025-05-23 13:00:00,213.13,213.52,213.13,213.42,865.0,213.13,213.52,213.13,213.42,865.0
2025-05-23 13:30:00,213.3,213.37,213.04,213.24,1200.0,213.3,213.37,213.04,213.24,1200.0
2025-05-23 14:00:00,213.21,213.43,212.54,212.78,2700.0,213.21,213.43,212.54,212.78,2700.0
2025-05-23 14:30:00,212.61,212.88,212.27,212.67,1164.0,212.61,212.88,212.27,212.67,1164.0
2025-05-23 15:00:00,212.75,213.14,212.41,212.43,2285.0,212.75,213.14,212.41,212.43,2285.0
2025-05-23 15:30:00,212.66,212.7,211.72,212.25,12599.0,212.66,212.7,211.72,212.25,12599.0
2025-05-27 09:30:00,213.07,214.54,212.65,214.54,4182.0,213.07,214.54,212.65,214.54,4182.0
2025-05-27 10:00:00,215.0,215.0,213.67,214.12,2412.0,215.0,215.0,213.67,214.12,2412.0
2025-05-27 10:30:00,213.98,214.45,213.97,214.0,2320.0,213.98,214.45,213.97,214.0,2320.0
2025-05-27 11:00:00,214.06,214.07,213.62,213.63,1722.0,214.06,214.07,213.62,213.63,1722.0
2025-05-27 11:30:00,213.76,213.8,213.19,213.58,1860.0,213.76,213.8,213.19,213.58,1860.0
2025-05-27 12:00:00,213.53,213.64,213.0,213.17,3501.0,213.53,213.64,213.0,213.17,3501.0
2025-05-27 12:30:00,213.32,213.6,213.16,213.26,1693.0,213.32,213.6,213.16,213.26,1693.0
2025-05-27 13:00:00,213.27,213.35,212.85,213.03,4570.0,213.27,213.35,212.85,213.03,4570.0
2025-05-27 13:30:00,213.12,213.32,212.7,213.32,2503.0,213.12,213.32,212.7,213.32,2503.0
2025-05-27 14:00:00,213.19,213.43,212.6,212.77,5720.0,213.19,213.43,212.6,212.77,5720.0
2025-05-27 14:30:00,212.81,212.93,212.2,212.21,3881.0,212.81,212.93,212.2,212.21,3881.0
2025-05-27 15:00:00,212.21,212.29,211.68,212.07,9498.0,212.21,212.29,211.68,212.07,9498.0
2025-05-27 15:30:00,212.14,212.14,210.9,211.26,20619.0,212.14,212.14,210.9,211.26,20619.0
2025-05-28 09:30:00,213.13,213.27,212.43,212.99,9476.0,213.13,213.27,212.43,212.99,9476.0
2025-05-28 10:00:00,213.37,213.77,212.69,212.69,3500.0,213.37,213.77,212.69,212.69,3500.0
2025-05-28 10:30:00,212.82,213.52,212.46,213.41,3688.0,212.82,213.52,212.46,213.41,3688.0
2025-05-28 11:00:00,213.59,213.59,212.73,212.77,2240.0,213.59,213.59,212.73,212.77,2240.0
2025-05-28 11:30:00,212.51,212.71,212.45,212.63,1799.0,212.51,212.71,212.45,212.63,1799.0
2025-05-28 12:00:00,212.64,213.18,212.64,212.88,2700.0,212.64,213.18,212.64,212.88,2700.0
2025-05-28 12:30:00,213.0,213.07,212.68,212.88,2122.0,213.0,213.07,212.68,212.88,2122.0
2025-05-28 13:00:00,213.09,213.49,213.08,213.49,2220.0,213.09,213.49,213.08,213.49,2220.0
2025-05-28 13:30:00,213.54,214.22,213.54,214.22,4531.0,213.54,214.22,213.54,214.22,4531.0
2025-05-28 14:00:00,214.43,214.5,213.82,214.2,2008.0,214.43,214.5,213.82,214.2,2008.0
2025-05-28 14:30:00,214.34,214.63,213.17,213.56,3485.0,214.34,214.63,213.17,213.56,3485.0
2025-05-28 15:00:00,213.87,214.15,213.59,213.63,5618.0,213.87,214.15,213.59,213.63,5618.0
2025-05-28 15:30:00,213.71,213.86,212.59,213.19,10146.0,213.71,213.86,212.59,213.19,10146.0
2025-05-29 09:30:00,214.23,215.7,212.33,214.36,16335.0,214.23,215.7,212.33,214.36,16335.0
2025-05-29 10:00:00,214.48,214.48,210.98,210.99,9338.0,214.48,214.48,210.98,210.99,9338.0
2025-05-29 10:30:00,211.69,213.22,211.03,213.21,3322.0,211.69,213.22,211.03,213.21,3322.0
2025-05-29 11:00:00,213.1,213.1,212.3,212.31,1663.0,213.1,213.1,212.3,212.31,1663.0
2025-05-29 11:30:00,211.78,212.39,211.78,212.34,1600.0,211.78,212.39,211.78,212.34,1600.0
2025-05-29 12:00:00,211.28,211.7,210.88,211.7,1392.0,211.28,211.7,210.88,211.7,1392.0
2025-05-29 12:30:00,211.95,212.54,211.56,212.54,800.0,211.95,212.54,211.56,212.54,800.0
2025-05-29 13:00:00,212.74,212.77,212.13,212.26,1104.0,212.74,212.77,212.13,212.26,1104.0
2025-05-29 13:30:00,212.31,212.72,212.27,212.27,1100.0,212.31,212.72,212.27,212.27,1100.0
2025-05-29 14:00:00,212.43,212.72,212.33,212.72,2308.0,212.43,212.72,212.33,212.72,2308.0
2025-05-29 14:30:00,212.75,213.3,212.75,212.92,2222.0,212.75,213.3,212.75,212.92,2222.0
2025-05-29 15:00:00,212.85,213.45,212.85,213.1,2440.0,212.85,213.45,212.85,213.1,2440.0
2025-05-29 15:30:00,213.32,214.23,213.31,214.15,12090.0,213.32,214.23,213.31,214.15,12090.0
2025-05-30 09:30:00,213.47,213.47,211.23,211.23,6498.0,213.47,213.47,211.23,211.23,6498.0
2025-05-30 10:00:00,211.59,213.32,211.59,212.71,6620.0,211.59,213.32,211.59,212.71,6620.0
2025-05-30 10:30:00,213.19,214.44,212.53,214.43,6173.0,213.19,214.44,212.53,214.43,6173.0
2025-05-30 11:00:00,214.33,214.63,214.3,214.63,1040.0,214.33,214.63,214.3,214.63,1040.0
2025-05-30 11:30:00,214.43,215.55,214.18,215.41,2556.0,214.43,215.55,214.18,215.41,2556.0
2025-05-30 12:00:00,215.24,215.59,214.57,214.63,3045.0,215.24,215.59,214.57,214.63,3045.0
2025-05-30 12:30:00,213.73,213.85,213.15,213.56,1700.0,213.73,213.85,213.15,213.56,1700.0
2025-05-30 13:00:00,213.95,214.49,213.9,214.16,1000.0,213.95,214.49,213.9,214.16,1000.0
2025-05-30 13:30:00,214.33,215.7,214.33,215.18,3935.0,214.33,215.7,214.33,215.18,3935.0
2025-05-30 14:00:00,215.42,216.71,215.41,216.71,2940.0,215.42,216.71,215.41,216.71,2940.0
2025-05-30 14:30:00,216.25,216.35,215.64,216.2,4789.0,216.25,216.35,215.64,216.2,4789.0
2025-05-30 15:00:00,216.2,217.04,216.12,216.93,4351.0,216.2,217.04,216.12,216.93,4351.0
2025-05-30 15:30:00,217.2,217.91,216.47,217.26,26711.0,217.2,217.91,216.47,217.26,26711.0
2025-06-02 09:30:00,217.06,217.84,213.5,213.8,11350.0,217.06,217.84,213.5,213.8,11350.0
2025-06-02 10:00:00,213.13,215.73,213.01,215.73,4265.0,213.13,215.73,213.01,215.73,4265.0
2025-06-02 10:30:00,214.9,215.92,214.89,215.48,1596.0,214.9,215.92,214.89,215.48,1596.0
2025-06-02 11:00:00,215.21,215.75,214.41,215.47,2597.0,215.21,215.75,214.41,215.47,2597.0
2025-06-02 11:30:00,215.53,216.57,215.53,216.57,1350.0,215.53,216.57,215.53,216.57,1350.0
2025-06-02 12:00:00,216.24,216.24,214.81,214.81,3133.0,216.24,216.24,214.81,214.81,3133.0
2025-06-02 12:30:00,214.76,214.92,213.82,214.7,2702.0,214.76,214.92,213.82,214.7,2702.0
2025-06-02 13:00:00,215.0,215.03,214.09,214.09,2201.0,215.0,215.03,214.09,214.09,2201.0
2025-06-02 13:30:00,214.27,214.64,214.09,214.64,3119.0,214.27,214.64,214.09,214.64,3119.0
2025-06-02 14:00:00,214.95,215.82,214.68,215.81,1255.0,214.95,215.82,214.68,215.81,1255.0
2025-06-02 14:30:00,215.85,215.96,215.58,215.64,3814.0,215.85,215.96,215.58,215.64,3814.0
2025-06-02 15:00:00,215.61,215.86,215.27,215.59,3154.0,215.61,215.86,215.27,215.59,3154.0
2025-06-02 15:30:00,215.63,216.54,215.37,216.17,22475.0,215.63,216.54,215.37,216.17,22475.0
2025-06-03 09:30:00,217.51,218.23,216.72,218.23,9282.0,217.51,218.23,216.72,218.23,9282.0
2025-06-03 10:00:00,217.43,219.02,217.43,218.41,5513.0,217.43,219.02,217.43,218.41,5513.0
2025-06-03 10:30:00,218.37,221.99,218.37,221.63,13900.0,218.37,221.99,218.37,221.63,13900.0
2025-06-03 11:00:00,220.95,221.9,220.73,221.49,5600.0,220.95,221.9,220.73,221.49,5600.0
2025-06-03 11:30:00,221.55,222.62,220.97,222.56,4378.0,221.55,222.62,220.97,222.56,4378.0
2025-06-03 12:00:00,222.15,222.49,221.41,222.45,3394.0,222.15,222.49,221.41,222.45,3394.0
2025-06-03 12:30:00,222.45,222.99,222.41,222.58,1944.0,222.45,222.99,222.41,222.58,1944.0
2025-06-03 13:00:00,222.61,222.61,221.6,221.84,4315.0,222.61,222.61,221.6,221.84,4315.0
2025-06-03 13:30:00,222.06,222.47,222.05,222.19,2941.0,222.06,222.47,222.05,222.19,2941.0
2025-06-03 14:00:00,222.02,222.42,221.75,222.17,2000.0,222.02,222.42,221.75,222.17,2000.0
2025-06-03 14:30:00,222.39,222.4,221.27,221.27,6139.0,222.39,222.4,221.27,221.27,6139.0
2025-06-03 15:00:00,221.44,221.54,220.94,221.38,3928.0,221.44,221.54,220.94,221.38,3928.0
2025-06-03 15:30:00,221.38,222.33,220.92,221.46,19449.0,221.38,222.33,220.92,221.46,19449.0
2025-06-04 09:30:00,219.55,220.96,218.32,218.86,12174.0,219.55,220.96,218.32,218.86,12174.0
2025-06-04 10:00:00,218.02,219.22,216.94,219.08,5484.0,218.02,219.22,216.94,219.08,5484.0
2025-06-04 10:30:00,219.56,220.18,218.41,218.78,4658.0,219.56,220.18,218.41,218.78,4658.0
2025-06-04 11:00:00,218.85,220.2,218.8,219.48,4113.0,218.85,220.2,218.8,219.48,4113.0
2025-06-04 11:30:00,219.24,219.78,219.24,219.76,2357.0,219.24,219.78,219.24,219.76,2357.0
2025-06-04 12:00:00,219.77,220.58,219.72,220.33,3952.0,219.77,220.58,219.72,220.33,3952.0
2025-06-04 12:30:00,220.32,220.96,220.31,220.81,3111.0,220.32,220.96,220.31,220.81,3111.0
2025-06-04 13:00:00,221.12,221.17,220.92,220.98,500.0,221.12,221.17,220.92,220.98,500.0
2025-06-04 13:30:00,221.06,223.29,221.05,223.25,9572.0,221.06,223.29,221.05,223.25,9572.0
2025-06-04 14:00:00,223.25,223.75,222.84,223.31,5037.0,223.25,223.75,222.84,223.31,5037.0
2025-06-04 14:30:00,223.34,224.08,223.31,223.4,8642.0,223.34,224.08,223.31,223.4,8642.0
2025-06-04 15:00:00,223.86,224.83,223.37,224.82,8535.0,223.86,224.83,223.37,224.82,8535.0
2025-06-04 15:30:00,224.82,225.81,223.49,223.82,59458.0,224.82,225.81,223.49,223.82,59458.0
2025-06-05 09:30:00,223.15,226.58,222.42,222.91,3964.0,223.15,226.58,222.42,222.91,3964.0
2025-06-05 10:00:00,222.91,224.76,222.64,224.57,7135.0,222.91,224.76,222.64,224.57,7135.0
2025-06-05 10:30:00,224.64,225.98,224.12,225.98,4736.0,224.64,225.98,224.12,225.98,4736.0
2025-06-05 11:00:00,225.66,225.83,224.44,225.83,2225.0,225.66,225.83,224.44,225.83,2225.0
2025-06-05 11:30:00,225.68,225.8,225.18,225.48,4120.0,225.68,225.8,225.18,225.48,4120.0
2025-06-05 12:00:00,225.58,226.37,225.58,226.36,4002.0,225.58,226.37,225.58,226.36,4002.0
2025-06-05 12:30:00,225.88,225.88,224.14,225.11,4237.0,225.88,225.88,224.14,225.11,4237.0
2025-06-05 13:00:00,225.28,226.18,225.28,226.18,700.0,225.28,226.18,225.28,226.18,700.0
2025-06-05 13:30:00,226.27,226.54,226.14,226.54,2755.0,226.27,226.54,226.14,226.54,2755.0
2025-06-05 14:00:00,226.21,226.24,225.32,225.93,8356.0,226.21,226.24,225.32,225.93,8356.0
2025-06-05 14:30:00,226.12,226.82,225.91,226.51,2168.0,226.12,226.82,225.91,226.51,2168.0
2025-06-05 15:00:00,226.7,226.94,225.12,226.0,6968.0,226.7,226.94,225.12,226.0,6968.0
2025-06-05 15:30:00,226.12,227.12,226.12,226.59,12060.0,226.12,227.12,226.12,226.59,12060.0
2025-06-06 09:30:00,228.16,229.24,226.39,229.0,11249.0,228.16,229.24,226.39,229.0,11249.0
2025-06-06 10:00:00,228.17,229.05,228.04,228.29,3239.0,228.17,229.05,228.04,228.29,3239.0
2025-06-06 10:30:00,228.4,228.92,228.4,228.75,1200.0,228.4,228.92,228.4,228.75,1200.0
2025-06-06 11:00:00,228.93,228.93,227.49,227.51,4792.0,228.93,228.93,227.49,227.51,4792.0
2025-06-06 11:30:00,227.46,228.88,227.18,228.69,4995.0,227.46,228.88,227.18,228.69,4995.0
2025-06-06 12:00:00,228.69,228.84,227.38,227.52,1477.0,228.69,228.84,227.38,227.52,1477.0
2025-06-06 12:30:00,227.39,227.76,227.01,227.4,4882.0,227.39,227.76,227.01,227.4,4882.0
2025-06-06 13:00:00,227.15,227.85,226.74,227.85,3127.0,227.15,227.85,226.74,227.85,3127.0
2025-06-06 13:30:00,227.85,227.85,226.93,227.25,4127.0,227.85,227.85,226.93,227.25,4127.0
2025-06-06 14:00:00,227.41,227.99,227.15,227.87,3801.0,227.41,227.99,227.15,227.87,3801.0
2025-06-06 14:30:00,228.0,228.35,226.87,227.25,8576.0,228.0,228.35,226.87,227.25,8576.0
2025-06-06 15:00:00,227.34,227.44,227.12,227.33,3521.0,227.34,227.44,227.12,227.33,3521.0
2025-06-06 15:30:00,227.33,227.52,226.88,227.2,13420.0,227.33,227.52,226.88,227.2,13420.0
2025-06-09 09:30:00,228.81,228.81,225.69,225.69,5095.0,228.81,228.81,225.69,225.69,5095.0
2025-06-09 10:00:00,226.41,227.05,225.01,227.05,7800.0,226.41,227.05,225.01,227.05,7800.0
2025-06-09 10:30:00,226.78,228.08,226.18,228.08,2300.0,226.78,228.08,226.18,228.08,2300.0
2025-06-09 11:00:00,227.63,228.46,227.59,227.59,1800.0,227.63,228.46,227.59,227.59,1800.0
2025-06-09 11:30:00,228.06,228.72,227.98,228.33,2324.0,228.06,228.72,227.98,228.33,2324.0
2025-06-09 12:00:00,228.4,229.81,228.4,229.42,5527.0,228.4,229.81,228.4,229.42,5527.0
2025-06-09 12:30:00,229.53,229.78,229.26,229.72,6397.0,229.53,229.78,229.26,229.72,6397.0
2025-06-09 13:00:00,229.66,229.99,229.5,229.5,2500.0,229.66,229.99,229.5,229.5,2500.0
2025-06-09 13:30:00,229.4,229.8,229.39,229.73,1700.0,229.4,229.8,229.39,229.73,1700.0
2025-06-09 14:00:00,229.17,229.86,229.16,229.86,2500.0,229.17,229.86,229.16,229.86,2500.0
2025-06-09 14:30:00,229.76,229.97,229.35,229.52,3225.0,229.76,229.97,229.35,229.52,3225.0
2025-06-09 15:00:00,229.58,230.21,229.52,230.14,3372.0,229.58,230.21,229.52,230.14,3372.0
2025-06-09 15:30:00,230.2,230.2,227.42,228.0,24959.0,230.2,230.2,227.42,228.0,24959.0
2025-06-10 09:30:00,227.93,229.57,227.41,228.54,7582.0,227.93,229.57,227.41,228.54,7582.0
2025-06-10 10:00:00,228.53,228.54,226.92,227.36,3963.0,228.53,228.54,226.92,227.36,3963.0
2025-06-10 10:30:00,227.38,227.57,223.23,223.85,5272.0,227.38,227.57,223.23,223.85,5272.0
2025-06-10 11:00:00,223.56,224.23,222.15,223.1,6970.0,223.56,224.23,222.15,223.1,6970.0
2025-06-10 11:30:00,223.36,224.62,222.62,224.19,5448.0,223.36,224.62,222.62,224.19,5448.0
2025-06-10 12:00:00,224.0,224.38,223.4,224.31,2553.0,224.0,224.38,223.4,224.31,2553.0
2025-06-10 12:30:00,224.14,224.14,222.18,222.18,2531.0,224.14,224.14,222.18,222.18,2531.0
2025-06-10 13:00:00,222.67,222.67,221.7,221.76,2000.0,222.67,222.67,221.7,221.76,2000.0
2025-06-10 13:30:00,221.46,221.46,217.52,218.5,6402.0,221.46,221.46,217.52,218.5,6402.0
2025-06-10 14:00:00,218.48,220.99,217.94,220.71,5192.0,218.48,220.99,217.94,220.71,5192.0
2025-06-10 14:30:00,221.04,222.02,221.04,221.9,1300.0,221.04,222.02,221.04,221.9,1300.0
2025-06-10 15:00:00,221.98,222.42,221.46,221.87,2050.0,221.98,222.42,221.46,221.87,2050.0
2025-06-10 15:30:00,221.73,222.07,220.13,222.07,29029.0,221.73,222.07,220.13,222.07,29029.0
2025-06-11 09:30:00,221.45,223.4,220.66,222.5,12452.0,221.45,223.4,220.66,222.5,12452.0
2025-06-11 10:00:00,222.95,224.85,222.83,224.34,6019.0,222.95,224.85,222.83,224.34,6019.0
2025-06-11 10:30:00,224.34,227.09,224.34,225.88,7314.0,224.34,227.09,224.34,225.88,7314.0
2025-06-11 11:00:00,226.2,226.2,224.34,224.34,5944.0,226.2,226.2,224.34,224.34,5944.0
2025-06-11 11:30:00,224.14,224.24,223.56,223.67,1500.0,224.14,224.24,223.56,223.67,1500.0
2025-06-11 12:00:00,223.24,223.24,222.37,223.03,4031.0,223.24,223.24,222.37,223.03,4031.0
2025-06-11 12:30:00,223.0,223.0,222.93,222.96,913.0,223.0,223.0,222.93,222.96,913.0
2025-06-11 13:00:00,222.96,224.08,222.95,223.67,2083.0,222.96,224.08,222.95,223.67,2083.0
2025-06-11 13:30:00,223.46,223.55,223.28,223.28,1222.0,223.46,223.55,223.28,223.28,1222.0
2025-06-11 14:00:00,222.91,222.91,221.85,222.39,1200.0,222.91,222.91,221.85,222.39,1200.0
2025-06-11 14:30:00,222.36,222.79,222.36,222.64,1116.0,222.36,222.79,222.36,222.64,1116.0
2025-06-11 15:00:00,222.56,222.56,222.11,222.25,2156.0,222.56,222.56,222.11,222.25,2156.0
2025-06-11 15:30:00,222.05,222.05,221.21,221.56,9988.0,222.05,222.05,221.21,221.56,9988.0
2025-06-12 09:30:00,221.62,223.0,221.45,221.55,4177.0,221.62,223.0,221.45,221.55,4177.0
2025-06-12 10:00:00,221.54,223.27,220.76,223.27,2889.0,221.54,223.27,220.76,223.27,2889.0
2025-06-12 10:30:00,222.87,222.88,222.38,222.38,1200.0,222.87,222.88,222.38,222.38,1200.0
2025-06-12 11:00:00,222.23,222.7,221.89,222.7,4625.0,222.23,222.7,221.89,222.7,4625.0
2025-06-12 11:30:00,222.95,223.43,222.68,223.43,1420.0,222.95,223.43,222.68,223.43,1420.0
2025-06-12 12:00:00,223.18,223.98,223.17,223.56,2804.0,223.18,223.98,223.17,223.56,2804.0
2025-06-12 12:30:00,223.29,223.69,223.16,223.3,1108.0,223.29,223.69,223.16,223.3,1108.0
2025-06-12 13:00:00,223.14,223.24,222.85,223.24,571.0,223.14,223.24,222.85,223.24,571.0
2025-06-12 13:30:00,222.96,223.47,222.96,223.24,936.0,222.96,223.47,222.96,223.24,936.0
2025-06-12 14:00:00,223.2,223.3,222.69,222.7,733.0,223.2,223.3,222.69,222.7,733.0
2025-06-12 14:30:00,222.65,223.32,222.65,223.32,2044.0,222.65,223.32,222.65,223.32,2044.0
2025-06-12 15:00:00,223.35,223.41,222.31,222.31,1840.0,223.35,223.41,222.31,222.31,1840.0
2025-06-12 15:30:00,222.28,222.55,221.27,221.86,23876.0,222.28,222.55,221.27,221.86,23876.0
2025-06-13 09:30:00,219.31,220.71,217.08,219.53,7154.0,219.31,220.71,217.08,219.53,7154.0
2025-06-13 10:00:00,218.48,219.8,218.0,218.48,4943.0,218.48,219.8,218.0,218.48,4943.0
2025-06-13 10:30:00,218.91,220.29,218.77,219.93,6479.0,218.91,220.29,218.77,219.93,6479.0
2025-06-13 11:00:00,220.28,220.34,219.95,220.03,2100.0,220.28,220.34,219.95,220.03,2100.0
2025-06-13 11:30:00,220.34,220.8,220.21,220.8,2312.0,220.34,220.8,220.21,220.8,2312.0
2025-06-13 12:00:00,220.75,220.97,220.19,220.19,1902.0,220.75,220.97,220.19,220.19,1902.0
2025-06-13 12:30:00,220.46,220.52,220.05,220.36,1132.0,220.46,220.52,220.05,220.36,1132.0
2025-06-13 13:00:00,220.45,220.45,219.75,220.37,1273.0,220.45,220.45,219.75,220.37,1273.0
2025-06-13 13:30:00,219.95,220.02,219.5,219.51,953.0,219.95,220.02,219.5,219.51,953.0
2025-06-13 14:00:00,219.6,219.73,218.69,218.69,1556.0,219.6,219.73,218.69,218.69,1556.0
2025-06-13 14:30:00,218.12,219.07,218.08,218.95,2050.0,218.12,219.07,218.08,218.95,2050.0
2025-06-13 15:00:00,219.02,219.02,217.96,217.97,1818.0,219.02,219.02,217.96,217.97,1818.0
2025-06-13 15:30:00,218.0,218.77,217.88,218.67,15170.0,218.0,218.77,217.88,218.67,15170.0
2025-06-16 09:30:00,220.55,221.3,219.89,221.02,4272.0,220.55,221.3,219.89,221.02,4272.0
2025-06-16 10:00:00,221.6,222.31,221.6,222.11,1316.0,221.6,222.31,221.6,222.11,1316.0
2025-06-16 10:30:00,222.63,223.86,222.63,223.57,900.0,222.63,223.86,222.63,223.57,900.0
2025-06-16 11:00:00,223.57,223.99,223.19,223.33,2227.0,223.57,223.99,223.19,223.33,2227.0
2025-06-16 11:30:00,223.17,223.57,222.74,222.83,3328.0,223.17,223.57,222.74,222.83,3328.0
2025-06-16 12:00:00,222.95,223.76,222.95,223.61,2019.0,222.95,223.76,222.95,223.61,2019.0
2025-06-16 12:30:00,223.57,223.62,221.88,221.88,5571.0,223.57,223.62,221.88,221.88,5571.0
2025-06-16 13:00:00,221.96,222.91,221.36,222.63,2069.0,221.96,222.91,221.36,222.63,2069.0
2025-06-16 13:30:00,222.6,222.85,221.6,221.61,2328.0,222.6,222.85,221.6,221.61,2328.0
2025-06-16 14:00:00,221.67,221.69,221.13,221.52,1825.0,221.67,221.69,221.13,221.52,1825.0
2025-06-16 14:30:00,221.48,221.58,221.06,221.06,2657.0,221.48,221.58,221.06,221.06,2657.0
2025-06-16 15:00:00,221.78,221.94,221.72,221.93,1836.0,221.78,221.94,221.72,221.93,1836.0
2025-06-16 15:30:00,221.99,222.4,221.64,222.38,11634.0,221.99,222.4,221.64,222.38,11634.0
2025-06-17 09:30:00,220.62,221.7,220.62,221.7,3691.0,220.62,221.7,220.62,221.7,3691.0
2025-06-17 10:00:00,221.4,222.5,221.4,222.2,1673.0,221.4,222.5,221.4,222.2,1673.0
2025-06-17 10:30:00,222.09,222.57,221.36,221.36,2493.0,222.09,222.57,221.36,221.36,2493.0
2025-06-17 11:00:00,221.94,223.41,221.84,223.41,1875.0,221.94,223.41,221.84,223.41,1875.0
2025-06-17 11:30:00,223.5,223.85,223.29,223.78,2213.0,223.5,223.85,223.29,223.78,2213.0
2025-06-17 12:00:00,223.75,223.77,223.07,223.25,1411.0,223.75,223.77,223.07,223.25,1411.0
2025-06-17 12:30:00,223.16,223.21,222.75,222.77,3043.0,223.16,223.21,222.75,222.77,3043.0
2025-06-17 13:00:00,222.56,222.97,222.08,222.09,5152.0,222.56,222.97,222.08,222.09,5152.0
2025-06-17 13:30:00,222.05,222.8,222.05,222.65,1600.0,222.05,222.8,222.05,222.65,1600.0
2025-06-17 14:00:00,222.4,222.99,222.29,222.91,1300.0,222.4,222.99,222.29,222.91,1300.0
2025-06-17 14:30:00,223.16,223.2,222.52,223.05,1477.0,223.16,223.2,222.52,223.05,1477.0
2025-06-17 15:00:00,223.2,223.43,222.96,223.33,3058.0,223.2,223.43,222.96,223.33,3058.0
2025-06-17 15:30:00,223.43,223.46,221.83,222.07,13711.0,223.43,223.46,221.83,222.07,13711.0
2025-06-18 09:30:00,222.0,222.99,221.94,222.64,7577.0,222.0,222.99,221.94,222.64,7577.0
2025-06-18 10:00:00,222.64,225.36,222.03,225.18,5091.0,222.64,225.36,222.03,225.18,5091.0
2025-06-18 10:30:00,225.21,226.44,224.85,226.44,2487.0,225.21,226.44,224.85,226.44,2487.0
2025-06-18 11:00:00,226.44,226.5,225.63,225.63,2196.0,226.44,226.5,225.63,225.63,2196.0
2025-06-18 11:30:00,225.65,226.12,225.65,225.8,800.0,225.65,226.12,225.65,225.8,800.0
2025-06-18 12:00:00,225.38,225.55,225.21,225.55,1381.0,225.38,225.55,225.21,225.55,1381.0
2025-06-18 12:30:00,225.4,225.79,225.4,225.59,550.0,225.4,225.79,225.4,225.59,550.0
2025-06-18 13:00:00,225.75,225.87,225.57,225.65,1047.0,225.75,225.87,225.57,225.65,1047.0
2025-06-18 13:30:00,225.34,225.85,224.5,225.64,6305.0,225.34,225.85,224.5,225.64,6305.0
2025-06-18 14:00:00,225.98,225.98,225.27,225.27,1459.0,225.98,225.98,225.27,225.27,1459.0
2025-06-18 14:30:00,225.5,226.51,224.93,224.93,5594.0,225.5,226.51,224.93,224.93,5594.0
2025-06-18 15:00:00,224.59,225.91,224.59,225.0,2821.0,224.59,225.91,224.59,225.0,2821.0
2025-06-18 15:30:00,224.98,225.13,224.39,224.75,23669.0,224.98,225.13,224.39,224.75,23669.0
2025-06-20 09:30:00,226.13,226.7,225.43,226.01,32591.0,226.13,226.7,225.43,226.01,32591.0
2025-06-20 10:00:00,225.47,225.66,223.99,224.44,2200.0,225.47,225.66,223.99,224.44,2200.0
2025-06-20 10:30:00,226.53,226.53,225.84,226.36,1700.0,226.53,226.53,225.84,226.36,1700.0
2025-06-20 11:00:00,226.19,227.09,225.95,226.71,3177.0,226.19,227.09,225.95,226.71,3177.0
2025-06-20 11:30:00,226.87,227.04,226.66,226.66,800.0,226.87,227.04,226.66,226.66,800.0
2025-06-20 12:00:00,226.64,227.11,226.64,227.01,4361.0,226.64,227.11,226.64,227.01,4361.0
2025-06-20 12:30:00,227.11,227.52,226.97,226.97,2102.0,227.11,227.52,226.97,226.97,2102.0
2025-06-20 13:00:00,227.02,227.45,226.81,227.06,1111.0,227.02,227.45,226.81,227.06,1111.0
2025-06-20 13:30:00,226.28,226.67,226.25,226.54,1100.0,226.28,226.67,226.25,226.54,1100.0
2025-06-20 14:00:00,226.71,226.72,226.57,226.58,1722.0,226.71,226.72,226.57,226.58,1722.0
2025-06-20 14:30:00,226.81,226.81,226.05,226.05,1402.0,226.81,226.81,226.05,226.05,1402.0
2025-06-20 15:00:00,226.34,227.06,226.26,226.99,2021.0,226.34,227.06,226.26,226.99,2021.0
2025-06-20 15:30:00,227.06,227.39,226.32,227.39,13909.0,227.06,227.39,226.32,227.39,13909.0